Dark

ALK20270115C45
ALK Jan 15 2027 45.00 Call (ALK270115C00045000)
option OPRA

EOD

Jul 22, 2026

6.50-26.966%(-2.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	6.4900	6.5000	6.4300	6.5000	-26.966%	7	718	0.000%
2026-07-20	8.1000	8.9000	8.1000	8.9000	-28.800%	18	714	-26.966%
2026-07-02	12.5000	12.5000	12.5000	12.5000	-6.925%	1	710	-48.000%
2026-06-24	12.7000	14.2000	12.7000	13.4300	+16.783%	25	710	-51.601%
2026-06-23	11.5000	11.5000	11.5000	11.5000	-4.167%	2	712	-43.478%
2026-06-16	12.0000	12.0000	12.0000	12.0000	-8.676%	10	712	-45.833%
2026-06-15	13.1400	13.1400	13.1400	13.1400	+38.316%	1	722	-50.533%
2026-06-11	8.8700	9.5000	8.8700	9.5000	+26.667%	7	722	-31.579%
2026-06-10	8.1900	8.1900	7.5000	7.5000	-15.919%	11	726	-13.333%
2026-06-01	8.6000	8.9200	8.5000	8.9200	-18.909%	19	721	-27.130%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+8.911%	30	722	-40.909%
2026-05-28	10.1000	10.1000	10.1000	10.1000	+48.529%	1	722	-35.644%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-3.134%	10	733	-4.412%
2026-05-21	7.0200	7.0200	7.0200	7.0200	+9.687%	2	733	-7.407%
2026-05-20	6.1000	6.4000	6.1000	6.4000	+25.490%	511	733	+1.562%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-3.774%	205	731	+27.451%
2026-05-14	5.9000	5.9000	5.3000	5.3000	-7.018%	5	619	+22.642%
2026-05-13	5.6600	5.7000	5.5000	5.7000	-1.213%	208	513	+14.035%
2026-05-12	5.6000	5.7700	5.6000	5.7700	-21.603%	101	513	+12.652%
2026-05-07	7.0000	7.3600	7.0000	7.3600	+11.011%	62	513	-11.685%
2026-05-06	6.6000	6.6600	6.6000	6.6300	+35.306%	300	511	-1.961%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-12.500%	300	554	+32.653%
2026-05-01	5.6000	5.6500	5.5200	5.6000	-9.238%	33	256	+16.071%
2026-04-30	6.1800	6.1800	6.1700	6.1700	+2.833%	50	256	+5.348%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-20.530%	1	278	+8.333%
2026-04-23	7.8300	7.8300	7.5500	7.5500	+14.394%	6	277	-13.907%
2026-04-22	6.8900	6.9000	6.6000	6.6000	-40.000%	6	277	-1.515%
2026-04-17	9.4000	11.0000	9.3700	11.0000	+57.143%	97	273	-40.909%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-8.497%	5	229	-7.143%
2026-04-15	7.6500	7.6500	7.6500	7.6500	-1.923%	2	224	-15.033%
2026-04-14	8.1000	8.1000	7.8000	7.8000	+18.182%	3	226	-16.667%
2026-04-13	6.0000	6.6000	6.0000	6.6000	+13.793%	8	226	-1.515%
2026-04-09	5.8000	5.8000	5.8000	5.8000	0.000%	1	224	+12.069%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-3.333%	2	224	+12.069%
2026-04-01	6.1500	6.2000	6.0000	6.0000	+10.497%	49	224	+8.333%
2026-03-31	4.6000	5.4300	4.6000	5.4300	+15.532%	44	201	+19.705%
2026-03-30	4.3000	4.7000	4.3000	4.7000	-7.843%	251	209	+38.298%
2026-03-27	5.5000	5.5000	5.1000	5.1000	-26.087%	28	448	+27.451%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+4.863%	1	428	-5.797%
2026-03-24	6.6000	6.6000	6.5600	6.5800	+5.280%	250	427	-1.216%
2026-03-23	6.2500	6.2500	6.2500	6.2500	+9.649%	1	187	+4.000%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-15.556%	15	186	+14.035%
2026-03-18	6.7500	6.7500	6.7500	6.7500	-6.250%	2	171	-3.704%
2026-03-17	7.2000	7.2000	7.2000	7.2000	+20.000%	30	171	-9.722%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-3.226%	30	148	+8.333%
2026-03-13	6.2000	6.2000	6.2000	6.2000	-3.876%	1	141	+4.839%
2026-03-12	6.7000	6.7000	6.4000	6.4500	-23.214%	13	141	+0.775%
2026-03-10	8.5000	8.5000	8.4000	8.4000	-4.762%	4	144	-22.619%
2026-03-05	9.5500	9.6100	8.7000	8.8200	-22.632%	11	143	-26.304%
2026-03-04	11.4000	11.4000	11.4000	11.4000	-10.938%	1	137	-42.982%
2026-03-03	11.5000	12.8000	10.4000	12.8000	-24.081%	4	137	-49.219%
2026-02-17	16.8000	16.8600	16.8000	16.8600	-12.913%	5	136	-61.447%
2026-02-06	19.3600	19.3600	19.3600	19.3600	+17.333%	1	141	-66.426%
2026-02-04	16.5000	16.5000	16.5000	16.5000	+46.018%	1	141	-60.606%
2026-01-22	11.6000	11.6000	11.3000	11.3000	-1.568%	6	141	-42.478%
2026-01-12	11.4800	11.4800	11.4800	11.4800	-2.876%	5	139	-43.380%
2026-01-08	11.8200	11.8200	11.8200	11.8200	-5.440%	1	137	-45.008%
2026-01-07	12.4200	12.5000	12.4200	12.5000	-6.716%	2	137	-48.000%
2026-01-02	13.4000	13.4000	13.4000	13.4000	-9.459%	2	136	-51.493%
2025-12-22	14.8000	14.8000	14.8000	14.8000	+6.017%	1	138	-56.081%
2025-12-19	13.9600	13.9600	13.9600	13.9600	-1.690%	1	138	-53.438%
2025-12-10	13.4000	14.5000	13.4000	14.2000	+15.353%	7	139	-54.225%
2025-12-05	12.3400	12.5000	12.2500	12.3100	+44.824%	16	139	-47.197%
2025-11-28	8.5000	8.5000	8.5000	8.5000	-2.299%	8	141	-23.529%
2025-11-26	8.2800	8.7000	8.2800	8.7000	+15.538%	22	151	-25.287%
2025-11-25	7.5300	7.5300	7.5300	7.5300	+6.056%	2	151	-13.679%
2025-11-19	6.6000	7.1000	6.6000	7.1000	-15.476%	3	149	-8.451%
2025-11-07	8.4000	8.4000	8.4000	8.4000	-3.448%	7	149	-22.619%
2025-11-05	8.1000	8.7000	8.1000	8.7000	+22.020%	3	142	-25.287%
2025-11-04	7.1300	7.1300	7.1300	7.1300	-4.933%	10	142	-8.836%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+1.351%	1	148	-13.333%
2025-10-29	8.4000	8.4000	7.4000	7.4000	-19.390%	6	147	-12.162%
2025-10-27	9.3000	9.3000	9.1800	9.1800	+0.879%	3	146	-29.194%
2025-10-24	9.4000	9.4000	8.9000	9.1000	-18.605%	16	146	-28.571%
2025-10-23	11.2000	11.2000	11.1800	11.1800	-1.930%	16	148	-41.860%
2025-10-17	11.4000	11.4000	11.4000	11.4000	-0.870%	2	133	-42.982%
2025-10-10	12.0000	12.0000	11.5000	11.5000	-19.014%	6	133	-43.478%
2025-10-09	14.2000	14.2000	14.2000	14.2000	+10.938%	1	130	-54.225%
2025-10-07	12.8000	12.8000	12.8000	12.8000	+3.644%	1	131	-49.219%
2025-10-01	12.7000	12.7000	12.3500	12.3500	-10.507%	7	131	-47.368%
2025-09-29	13.8000	13.8000	13.8000	13.8000	-10.098%	2	131	-52.899%
2025-09-24	15.3500	15.3500	15.3500	15.3500	-6.402%	1	131	-57.655%
2025-09-22	17.5000	17.5000	16.4000	16.4000	-12.299%	2	131	-60.366%
2025-09-16	19.3000	19.3000	18.7000	18.7000	-9.923%	6	130	-65.241%
2025-09-15	20.8000	20.8000	20.7600	20.7600	-17.717%	2	126	-68.690%
2025-09-04	25.2300	25.2300	25.2300	25.2300	+5.433%	4	125	-74.237%
2025-08-28	23.9300	23.9300	23.9300	23.9300	+11.044%	1	129	-72.837%
2025-08-26	21.5500	21.5500	21.5500	21.5500	+45.118%	5	130	-69.838%
2025-07-16	14.8500	14.8500	14.8500	14.8500	+7.220%	1	130	-56.229%
2025-07-09	13.8500	13.8500	13.8500	13.8500	-6.419%	1	130	-53.069%
2025-07-02	14.7000	14.8000	14.6000	14.8000	+12.548%	77	130	-56.081%
2025-06-27	13.1500	13.1500	13.1500	13.1500	+2.096%	1	63	-50.570%
2025-06-16	12.8800	12.8800	12.8800	12.8800	-18.994%	1	62	-49.534%
2025-06-09	15.9000	15.9000	15.9000	15.9000	+3.922%	2	61	-59.119%
2025-06-03	15.3000	15.3000	15.3000	15.3000	+4.508%	2	61	-57.516%
2025-05-21	14.6400	14.6400	14.6400	14.6400	-7.048%	3	61	-55.601%
2025-05-07	15.7500	15.7500	15.7500	15.7500	+5.705%	2	61	-58.730%
2025-05-06	14.9000	14.9000	14.9000	14.9000	+18.631%	1	61	-56.376%
2025-05-02	12.5600	12.5600	12.5600	12.5600	+14.808%	4	61	-48.248%
2025-04-30	10.9400	10.9400	10.9400	10.9400	+15.279%	1	59	-40.585%
2025-04-25	9.4900	9.4900	9.4900	9.4900	+9.080%	2	59	-31.507%
2025-04-24	8.7000	8.7000	8.7000	8.7000	-31.496%	1	58	-25.287%
2025-04-14	12.7000	12.7000	12.7000	12.7000	+15.560%	1	58	-48.819%
2025-04-11	10.9900	10.9900	10.9900	10.9900	-19.956%	2	59	-40.855%
2025-04-09	13.7300	13.7300	13.7300	13.7300	+17.150%	1	59	-52.658%
2025-04-08	11.5000	12.0000	11.5000	11.7200	-3.934%	13	59	-44.539%
2025-04-07	11.4000	12.2000	11.4000	12.2000	+10.307%	21	47	-46.721%
2025-04-04	11.0600	11.0600	11.0600	11.0600	-69.337%	2	27	-41.230%
2025-02-20	36.0700	36.0700	36.0700	36.0700	-1.313%	10	26	-81.979%
2025-02-07	36.5500	36.5500	36.5500	36.5500	+29.472%	20	16	-82.216%
2025-01-16	28.2300	28.2300	28.2300	28.2300	+12.247%	1	16	-76.975%
2024-12-10	25.1500	25.1500	25.1500	25.1500	+110.284%	1	15	-74.155%
2024-10-28	11.9600	11.9600	11.9600	11.9600	+7.942%	1	15	-45.652%
2024-10-15	11.0800	11.0800	11.0800	11.0800	+14.227%	1	15	-41.336%
2024-10-09	9.7000	9.7000	9.7000	9.7000	-3.770%	10	14	-32.990%
2024-10-08	10.0800	10.0800	10.0800	10.0800	-0.690%	1	4	-35.516%
2024-09-26	10.1500	10.1500	10.1500	10.1500	+13.662%	4	4	-35.961%
2024-09-23	8.4300	8.9300	8.4300	8.9300	+13.903%	8	4	-27.212%
2024-09-20	7.8400	7.8400	7.8400	7.8400	0.000%	8	4	-17.092%