Dark

ALK20270115C40
ALK Jan 15 2027 40.00 Call (ALK270115C00040000)
option OPRA

EOD

Jul 23, 2026

9.70+11.494%(+1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.7000	9.7000	9.7000	9.7000	+11.494%	10	326	0.000%
2026-07-22	8.0000	8.7000	8.0000	8.7000	-22.460%	3	326	+11.494%
2026-07-17	11.2200	11.2200	11.2200	11.2200	-33.609%	4	327	-13.547%
2026-07-01	16.9000	16.9000	16.9000	16.9000	+2.424%	3	323	-42.604%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-3.509%	5	320	-41.212%
2026-06-25	17.1000	17.1000	17.1000	17.1000	+1.183%	7	325	-43.275%
2026-06-24	15.5500	16.9000	15.5500	16.9000	+17.770%	23	325	-42.604%
2026-06-23	14.3500	14.3500	14.3500	14.3500	-5.902%	2	325	-32.404%
2026-06-18	15.5000	15.5000	15.2500	15.2500	+3.741%	5	324	-36.393%
2026-06-16	14.7000	14.7000	14.7000	14.7000	+5.000%	1	324	-34.014%
2026-06-15	15.0000	15.0000	14.0000	14.0000	+7.692%	12	323	-30.714%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+4.250%	10	333	-25.385%
2026-06-11	11.8300	12.4700	11.8300	12.4700	+23.956%	25	331	-22.213%
2026-06-10	10.0600	10.0600	10.0600	10.0600	+0.600%	15	334	-3.579%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-27.536%	30	349	-3.000%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+6.977%	1	379	-29.710%
2026-05-28	12.9000	12.9000	12.9000	12.9000	+5.306%	1	380	-24.806%
2026-05-27	12.0000	12.3000	11.8500	12.2500	+13.426%	19	381	-20.816%
2026-05-26	10.3000	10.8000	10.3000	10.8000	+17.391%	11	398	-10.185%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+11.515%	1	400	+5.435%
2026-05-20	8.2000	8.2500	8.2000	8.2500	+25.000%	8	400	+17.576%
2026-05-18	6.6000	6.6000	6.6000	6.6000	-6.780%	6	398	+46.970%
2026-05-15	7.0800	7.0800	7.0800	7.0800	-8.052%	1	398	+37.006%
2026-05-14	7.7000	7.7000	7.7000	7.7000	+4.762%	1	397	+25.974%
2026-05-13	7.3500	7.3500	7.3500	7.3500	+3.086%	3	397	+31.973%
2026-05-12	7.2000	7.2000	7.1300	7.1300	-19.526%	16	397	+36.045%
2026-05-08	8.8600	8.8600	8.8600	8.8600	-8.660%	10	397	+9.481%
2026-05-07	9.7000	9.7000	9.7000	9.7000	+7.778%	1	397	0.000%
2026-05-06	8.7200	9.0000	8.4100	9.0000	+36.364%	3	398	+7.778%
2026-05-04	7.2300	7.3000	6.6000	6.6000	-12.000%	14	399	+46.970%
2026-05-01	8.1000	8.1000	7.5000	7.5000	-5.063%	8	392	+29.333%
2026-04-30	8.0500	8.0500	7.9000	7.9000	+3.811%	4	392	+22.785%
2026-04-29	7.6100	7.6100	7.6100	7.6100	-17.283%	2	393	+27.464%
2026-04-27	9.2000	9.2000	9.2000	9.2000	-8.911%	2	392	+5.435%
2026-04-24	10.0000	10.1000	10.0000	10.1000	+7.447%	5	392	-3.960%
2026-04-23	9.5000	9.5000	9.4000	9.4000	+5.028%	4	392	+3.191%
2026-04-22	9.0000	9.0000	8.9500	8.9500	-6.771%	4	392	+8.380%
2026-04-21	10.2000	10.2000	9.6000	9.6000	-12.727%	4	389	+1.042%
2026-04-20	11.0000	11.0000	11.0000	11.0000	-17.293%	1	389	-11.818%
2026-04-17	13.2000	13.4000	12.3000	13.3000	+29.126%	5	389	-27.068%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+18.391%	1	390	-5.825%
2026-04-13	8.7000	8.7000	8.7000	8.7000	0.000%	2	390	+11.494%
2026-04-10	8.7000	8.7000	8.7000	8.7000	+3.943%	2	388	+11.494%
2026-04-08	9.0000	9.0000	8.3700	8.3700	+18.388%	5	388	+15.890%
2026-04-07	7.1000	7.1000	6.9500	7.0700	-7.823%	65	384	+37.199%
2026-04-01	8.0000	8.0000	7.5800	7.6700	+22.134%	5	369	+26.467%
2026-03-31	6.2800	6.2800	6.2800	6.2800	+10.175%	1	365	+54.459%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-29.889%	15	364	+70.175%
2026-03-26	8.1300	8.1300	8.1300	8.1300	-5.465%	1	349	+19.311%
2026-03-25	9.2600	9.2600	8.6000	8.6000	+4.878%	5	348	+12.791%
2026-03-24	8.2000	8.2000	8.2000	8.2000	0.000%	1	342	+18.293%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+1.235%	5	342	+18.293%
2026-03-20	7.5000	8.1000	7.5000	8.1000	+5.195%	4	337	+19.753%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-8.333%	2	337	+25.974%
2026-03-17	8.4000	8.4000	8.4000	8.4000	+6.329%	1	335	+15.476%
2026-03-16	7.5000	7.9000	7.5000	7.9000	-1.250%	4	334	+22.785%
2026-03-13	8.3000	8.3000	7.8800	8.0000	-3.614%	16	331	+21.250%
2026-03-12	8.3000	8.6100	8.3000	8.3000	-17.740%	21	329	+16.867%
2026-03-10	11.2000	11.2000	10.0900	10.0900	+4.560%	4	327	-3.865%
2026-03-09	9.5000	9.7000	9.4500	9.6500	-7.920%	416	329	+0.518%
2026-03-06	10.5000	10.5000	10.4800	10.4800	-6.429%	7	132	-7.443%
2026-03-05	12.3000	12.3000	11.2000	11.2000	-21.678%	16	125	-13.393%
2026-03-04	14.3000	14.3000	14.3000	14.3000	-15.882%	5	119	-32.168%
2026-02-24	17.0000	17.0000	17.0000	17.0000	-26.087%	1	119	-42.941%
2026-02-09	23.7100	23.7100	23.0000	23.0000	+56.463%	10	119	-57.826%
2026-01-21	14.7000	14.7000	14.7000	14.7000	-13.069%	1	128	-34.014%
2025-12-23	16.9100	16.9100	16.9100	16.9100	-5.794%	2	128	-42.637%
2025-12-12	17.9500	17.9500	17.9500	17.9500	+4.421%	2	128	-45.961%
2025-12-10	17.2000	17.2000	17.1900	17.1900	+6.770%	2	128	-43.572%
2025-12-09	16.0000	16.1000	16.0000	16.1000	+45.045%	3	128	-39.752%
2025-11-26	10.4000	11.1000	10.4000	11.1000	+30.588%	5	130	-12.613%
2025-11-24	8.5000	8.5000	8.5000	8.5000	-1.163%	1	130	+14.118%
2025-11-21	8.0800	8.6000	8.0800	8.6000	+12.418%	62	129	+12.791%
2025-11-20	8.0000	8.1000	7.6500	7.6500	-17.742%	23	120	+26.797%
2025-11-18	9.3000	9.3000	9.3000	9.3000	+8.140%	1	120	+4.301%
2025-11-17	9.4000	9.4000	8.5500	8.6000	-17.308%	7	119	+12.791%
2025-11-06	10.4000	10.4000	10.4000	10.4000	+4.000%	4	119	-6.731%
2025-10-30	10.0000	10.0000	10.0000	10.0000	0.000%	10	115	-3.000%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-14.530%	30	115	-3.000%
2025-10-28	11.7000	11.7000	11.7000	11.7000	+3.540%	1	85	-17.094%
2025-10-27	12.1800	12.1800	11.3000	11.3000	-6.612%	3	82	-14.159%
2025-10-24	11.1000	12.1000	11.1000	12.1000	-19.868%	4	82	-19.835%
2025-10-22	15.1000	15.1000	15.1000	15.1000	-2.455%	1	84	-35.762%
2025-10-15	15.4800	15.4800	15.4800	15.4800	-3.250%	5	85	-37.339%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+12.676%	1	88	-39.375%
2025-10-10	14.2000	14.2000	14.2000	14.2000	-5.710%	1	88	-31.690%
2025-10-08	15.0600	15.0600	15.0600	15.0600	-4.015%	2	88	-35.591%
2025-10-07	15.6700	15.6900	15.6700	15.6900	+2.148%	2	87	-38.177%
2025-10-03	15.3600	15.3600	15.3600	15.3600	+3.087%	5	87	-36.849%
2025-10-02	15.0500	15.0500	14.9000	14.9000	-3.871%	3	82	-34.899%
2025-10-01	15.5000	15.5000	15.5000	15.5000	-1.899%	1	82	-37.419%
2025-09-30	15.8000	15.8000	15.8000	15.8000	-34.440%	1	81	-38.608%
2025-09-15	24.1000	24.1000	24.1000	24.1000	-3.984%	9	81	-59.751%
2025-08-25	25.1000	25.1000	25.1000	25.1000	+21.491%	3	72	-61.355%
2025-07-10	20.6600	20.6600	20.6600	20.6600	+25.669%	1	75	-53.049%
2025-07-09	16.4400	16.4400	16.4400	16.4400	-1.557%	1	75	-40.998%
2025-05-05	16.7000	16.7000	16.7000	16.7000	+13.451%	37	74	-41.916%
2025-05-02	14.7200	14.7200	14.7200	14.7200	+9.037%	74	74	-34.103%
2025-05-01	13.6500	13.6500	13.5000	13.5000	+5.469%	3	83	-28.148%
2025-04-28	12.0000	12.8000	12.0000	12.8000	+6.401%	38	84	-24.219%
2025-04-25	11.4000	12.0300	11.3400	12.0300	+9.463%	76	75	-19.368%
2025-04-24	10.9900	10.9900	10.9900	10.9900	-15.201%	1	37	-11.738%
2025-04-07	12.9600	12.9600	12.9600	12.9600	-34.874%	4	36	-25.154%
2025-03-12	19.9000	19.9000	19.9000	19.9000	-4.327%	1	32	-51.256%
2025-03-11	20.8000	20.8000	20.8000	20.8000	-16.466%	1	32	-53.365%
2025-03-07	24.9000	24.9000	24.9000	24.9000	-16.722%	2	32	-61.044%
2025-03-06	29.9000	29.9000	29.9000	29.9000	-18.082%	1	32	-67.559%
2025-02-27	36.5000	36.5000	36.5000	36.5000	-8.978%	16	32	-73.425%
2025-02-14	40.1000	40.1000	40.1000	40.1000	+14.900%	2	32	-75.810%
2025-02-13	34.9000	34.9000	34.9000	34.9000	-11.757%	1	32	-72.206%
2025-02-05	39.5500	39.5500	39.5500	39.5500	+6.604%	1	32	-75.474%
2025-01-30	37.1000	37.1000	37.1000	37.1000	+3.863%	1	30	-73.854%
2025-01-23	35.7200	35.7200	35.7200	35.7200	+15.412%	8	30	-72.844%
2024-12-19	30.9500	30.9500	30.9500	30.9500	+1.475%	3	22	-68.659%
2024-12-12	31.1900	31.1900	30.5000	30.5000	+5.903%	3	19	-68.197%
2024-12-10	28.8000	28.8000	28.8000	28.8000	+47.692%	5	17	-66.319%
2024-11-18	19.5000	19.5000	19.5000	19.5000	+8.333%	16	17	-50.256%
2024-11-08	18.0000	18.0000	18.0000	18.0000	+1.067%	32	17	-46.111%
2024-11-06	17.8100	17.8100	17.8100	17.8100	+82.854%	1	1	-45.536%
2024-09-18	9.7400	9.7400	9.7400	9.7400	0.000%	1	1	-0.411%