Dark

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

EOD

Sep 11, 2026

5.80+12.621%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.8000	5.8000	5.8000	5.8000	+12.621%	1	380	0.000%
2026-09-10	5.2000	5.4000	5.1500	5.1500	-2.462%	23	381	+12.621%
2026-09-09	5.3000	5.5900	5.2800	5.2800	-7.531%	47	389	+9.848%
2026-09-08	5.7100	5.7100	5.7100	5.7100	-3.220%	1	346	+1.576%
2026-09-03	5.9000	5.9000	5.9000	5.9000	-4.839%	19	346	-1.695%
2026-09-02	6.4000	6.4000	6.2000	6.2000	-4.615%	26	336	-6.452%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-13.907%	1	337	-10.769%
2026-08-25	7.0100	7.5500	7.0100	7.5500	+17.054%	5	336	-23.179%
2026-08-24	6.6000	6.6000	6.4500	6.4500	+17.273%	2	337	-10.078%
2026-08-20	5.8000	5.8000	5.5000	5.5000	-16.667%	15	337	+5.455%
2026-08-19	7.1800	7.1800	6.6000	6.6000	-10.569%	3	323	-12.121%
2026-08-18	7.3800	7.3800	7.3800	7.3800	-14.186%	5	322	-21.409%
2026-08-17	8.6000	8.6000	8.6000	8.6000	-17.228%	1	322	-32.558%
2026-08-14	10.3900	10.3900	10.3900	10.3900	-19.457%	2	322	-44.177%
2026-08-03	12.9000	12.9000	12.9000	12.9000	+2.462%	4	322	-55.039%
2026-07-28	12.5900	12.5900	12.5900	12.5900	+29.794%	1	326	-53.932%
2026-07-23	9.7000	9.7000	9.7000	9.7000	+11.494%	10	326	-40.206%
2026-07-22	8.0000	8.7000	8.0000	8.7000	-22.460%	3	326	-33.333%
2026-07-17	11.2200	11.2200	11.2200	11.2200	-33.609%	4	327	-48.307%
2026-07-01	16.9000	16.9000	16.9000	16.9000	+2.424%	3	323	-65.680%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-3.509%	5	320	-64.848%
2026-06-25	17.1000	17.1000	17.1000	17.1000	+1.183%	7	325	-66.082%
2026-06-24	15.5500	16.9000	15.5500	16.9000	+17.770%	23	325	-65.680%
2026-06-23	14.3500	14.3500	14.3500	14.3500	-5.902%	2	325	-59.582%
2026-06-18	15.5000	15.5000	15.2500	15.2500	+3.741%	5	324	-61.967%
2026-06-16	14.7000	14.7000	14.7000	14.7000	+5.000%	1	324	-60.544%
2026-06-15	15.0000	15.0000	14.0000	14.0000	+7.692%	12	323	-58.571%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+4.250%	10	333	-55.385%
2026-06-11	11.8300	12.4700	11.8300	12.4700	+23.956%	25	331	-53.488%
2026-06-10	10.0600	10.0600	10.0600	10.0600	+0.600%	15	334	-42.346%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-27.536%	30	349	-42.000%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+6.977%	1	379	-57.971%
2026-05-28	12.9000	12.9000	12.9000	12.9000	+5.306%	1	380	-55.039%
2026-05-27	12.0000	12.3000	11.8500	12.2500	+13.426%	19	381	-52.653%
2026-05-26	10.3000	10.8000	10.3000	10.8000	+17.391%	11	398	-46.296%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+11.515%	1	400	-36.957%
2026-05-20	8.2000	8.2500	8.2000	8.2500	+25.000%	8	400	-29.697%
2026-05-18	6.6000	6.6000	6.6000	6.6000	-6.780%	6	398	-12.121%
2026-05-15	7.0800	7.0800	7.0800	7.0800	-8.052%	1	398	-18.079%
2026-05-14	7.7000	7.7000	7.7000	7.7000	+4.762%	1	397	-24.675%
2026-05-13	7.3500	7.3500	7.3500	7.3500	+3.086%	3	397	-21.088%
2026-05-12	7.2000	7.2000	7.1300	7.1300	-19.526%	16	397	-18.654%
2026-05-08	8.8600	8.8600	8.8600	8.8600	-8.660%	10	397	-34.537%
2026-05-07	9.7000	9.7000	9.7000	9.7000	+7.778%	1	397	-40.206%
2026-05-06	8.7200	9.0000	8.4100	9.0000	+36.364%	3	398	-35.556%
2026-05-04	7.2300	7.3000	6.6000	6.6000	-12.000%	14	399	-12.121%
2026-05-01	8.1000	8.1000	7.5000	7.5000	-5.063%	8	392	-22.667%
2026-04-30	8.0500	8.0500	7.9000	7.9000	+3.811%	4	392	-26.582%
2026-04-29	7.6100	7.6100	7.6100	7.6100	-17.283%	2	393	-23.784%
2026-04-27	9.2000	9.2000	9.2000	9.2000	-8.911%	2	392	-36.957%
2026-04-24	10.0000	10.1000	10.0000	10.1000	+7.447%	5	392	-42.574%
2026-04-23	9.5000	9.5000	9.4000	9.4000	+5.028%	4	392	-38.298%
2026-04-22	9.0000	9.0000	8.9500	8.9500	-6.771%	4	392	-35.196%
2026-04-21	10.2000	10.2000	9.6000	9.6000	-12.727%	4	389	-39.583%
2026-04-20	11.0000	11.0000	11.0000	11.0000	-17.293%	1	389	-47.273%
2026-04-17	13.2000	13.4000	12.3000	13.3000	+29.126%	5	389	-56.391%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+18.391%	1	390	-43.689%
2026-04-13	8.7000	8.7000	8.7000	8.7000	0.000%	2	390	-33.333%
2026-04-10	8.7000	8.7000	8.7000	8.7000	+3.943%	2	388	-33.333%
2026-04-08	9.0000	9.0000	8.3700	8.3700	+18.388%	5	388	-30.705%
2026-04-07	7.1000	7.1000	6.9500	7.0700	-7.823%	65	384	-17.963%
2026-04-01	8.0000	8.0000	7.5800	7.6700	+22.134%	5	369	-24.381%
2026-03-31	6.2800	6.2800	6.2800	6.2800	+10.175%	1	365	-7.643%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-29.889%	15	364	+1.754%
2026-03-26	8.1300	8.1300	8.1300	8.1300	-5.465%	1	349	-28.659%
2026-03-25	9.2600	9.2600	8.6000	8.6000	+4.878%	5	348	-32.558%
2026-03-24	8.2000	8.2000	8.2000	8.2000	0.000%	1	342	-29.268%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+1.235%	5	342	-29.268%
2026-03-20	7.5000	8.1000	7.5000	8.1000	+5.195%	4	337	-28.395%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-8.333%	2	337	-24.675%
2026-03-17	8.4000	8.4000	8.4000	8.4000	+6.329%	1	335	-30.952%
2026-03-16	7.5000	7.9000	7.5000	7.9000	-1.250%	4	334	-26.582%
2026-03-13	8.3000	8.3000	7.8800	8.0000	-3.614%	16	331	-27.500%
2026-03-12	8.3000	8.6100	8.3000	8.3000	-17.740%	21	329	-30.120%
2026-03-10	11.2000	11.2000	10.0900	10.0900	+4.560%	4	327	-42.517%
2026-03-09	9.5000	9.7000	9.4500	9.6500	-7.920%	416	329	-39.896%
2026-03-06	10.5000	10.5000	10.4800	10.4800	-6.429%	7	132	-44.656%
2026-03-05	12.3000	12.3000	11.2000	11.2000	-21.678%	16	125	-48.214%
2026-03-04	14.3000	14.3000	14.3000	14.3000	-15.882%	5	119	-59.441%
2026-02-24	17.0000	17.0000	17.0000	17.0000	-26.087%	1	119	-65.882%
2026-02-09	23.7100	23.7100	23.0000	23.0000	+56.463%	10	119	-74.783%
2026-01-21	14.7000	14.7000	14.7000	14.7000	-13.069%	1	128	-60.544%
2025-12-23	16.9100	16.9100	16.9100	16.9100	-5.794%	2	128	-65.701%
2025-12-12	17.9500	17.9500	17.9500	17.9500	+4.421%	2	128	-67.688%
2025-12-10	17.2000	17.2000	17.1900	17.1900	+6.770%	2	128	-66.259%
2025-12-09	16.0000	16.1000	16.0000	16.1000	+45.045%	3	128	-63.975%
2025-11-26	10.4000	11.1000	10.4000	11.1000	+30.588%	5	130	-47.748%
2025-11-24	8.5000	8.5000	8.5000	8.5000	-1.163%	1	130	-31.765%
2025-11-21	8.0800	8.6000	8.0800	8.6000	+12.418%	62	129	-32.558%
2025-11-20	8.0000	8.1000	7.6500	7.6500	-17.742%	23	120	-24.183%
2025-11-18	9.3000	9.3000	9.3000	9.3000	+8.140%	1	120	-37.634%
2025-11-17	9.4000	9.4000	8.5500	8.6000	-17.308%	7	119	-32.558%
2025-11-06	10.4000	10.4000	10.4000	10.4000	+4.000%	4	119	-44.231%
2025-10-30	10.0000	10.0000	10.0000	10.0000	0.000%	10	115	-42.000%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-14.530%	30	115	-42.000%
2025-10-28	11.7000	11.7000	11.7000	11.7000	+3.540%	1	85	-50.427%
2025-10-27	12.1800	12.1800	11.3000	11.3000	-6.612%	3	82	-48.673%
2025-10-24	11.1000	12.1000	11.1000	12.1000	-19.868%	4	82	-52.066%
2025-10-22	15.1000	15.1000	15.1000	15.1000	-2.455%	1	84	-61.589%
2025-10-15	15.4800	15.4800	15.4800	15.4800	-3.250%	5	85	-62.532%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+12.676%	1	88	-63.750%
2025-10-10	14.2000	14.2000	14.2000	14.2000	-5.710%	1	88	-59.155%
2025-10-08	15.0600	15.0600	15.0600	15.0600	-4.015%	2	88	-61.487%
2025-10-07	15.6700	15.6900	15.6700	15.6900	+2.148%	2	87	-63.034%
2025-10-03	15.3600	15.3600	15.3600	15.3600	+3.087%	5	87	-62.240%
2025-10-02	15.0500	15.0500	14.9000	14.9000	-3.871%	3	82	-61.074%
2025-10-01	15.5000	15.5000	15.5000	15.5000	-1.899%	1	82	-62.581%
2025-09-30	15.8000	15.8000	15.8000	15.8000	-34.440%	1	81	-63.291%
2025-09-15	24.1000	24.1000	24.1000	24.1000	-3.984%	9	81	-75.934%
2025-08-25	25.1000	25.1000	25.1000	25.1000	+21.491%	3	72	-76.892%
2025-07-10	20.6600	20.6600	20.6600	20.6600	+25.669%	1	75	-71.926%
2025-07-09	16.4400	16.4400	16.4400	16.4400	-1.557%	1	75	-64.720%
2025-05-05	16.7000	16.7000	16.7000	16.7000	+13.451%	37	74	-65.269%
2025-05-02	14.7200	14.7200	14.7200	14.7200	+9.037%	74	74	-60.598%
2025-05-01	13.6500	13.6500	13.5000	13.5000	+5.469%	3	83	-57.037%
2025-04-28	12.0000	12.8000	12.0000	12.8000	+6.401%	38	84	-54.688%
2025-04-25	11.4000	12.0300	11.3400	12.0300	+9.463%	76	75	-51.787%
2025-04-24	10.9900	10.9900	10.9900	10.9900	-15.201%	1	37	-47.225%
2025-04-07	12.9600	12.9600	12.9600	12.9600	-34.874%	4	36	-55.247%
2025-03-12	19.9000	19.9000	19.9000	19.9000	-4.327%	1	32	-70.854%
2025-03-11	20.8000	20.8000	20.8000	20.8000	-16.466%	1	32	-72.115%
2025-03-07	24.9000	24.9000	24.9000	24.9000	-16.722%	2	32	-76.707%
2025-03-06	29.9000	29.9000	29.9000	29.9000	-18.082%	1	32	-80.602%
2025-02-27	36.5000	36.5000	36.5000	36.5000	-8.978%	16	32	-84.110%
2025-02-14	40.1000	40.1000	40.1000	40.1000	+14.900%	2	32	-85.536%
2025-02-13	34.9000	34.9000	34.9000	34.9000	-11.757%	1	32	-83.381%
2025-02-05	39.5500	39.5500	39.5500	39.5500	+6.604%	1	32	-85.335%
2025-01-30	37.1000	37.1000	37.1000	37.1000	+3.863%	1	30	-84.367%
2025-01-23	35.7200	35.7200	35.7200	35.7200	+15.412%	8	30	-83.763%
2024-12-19	30.9500	30.9500	30.9500	30.9500	+1.475%	3	22	-81.260%
2024-12-12	31.1900	31.1900	30.5000	30.5000	+5.903%	3	19	-80.984%
2024-12-10	28.8000	28.8000	28.8000	28.8000	+47.692%	5	17	-79.861%
2024-11-18	19.5000	19.5000	19.5000	19.5000	+8.333%	16	17	-70.256%
2024-11-08	18.0000	18.0000	18.0000	18.0000	+1.067%	32	17	-67.778%
2024-11-06	17.8100	17.8100	17.8100	17.8100	+82.854%	1	1	-67.434%
2024-09-18	9.7400	9.7400	9.7400	9.7400	0.000%	1	1	-40.452%