Dark

ALK20270115C55
ALK Jan 15 2027 55.00 Call (ALK270115C00055000)
option OPRA

EOD

Jul 23, 2026

3.40-2.857%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.4000	3.4000	3.4000	3.4000	-2.857%	5	420	0.000%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-30.000%	4	420	-2.857%
2026-07-20	4.3000	5.0000	4.3000	5.0000	+10.619%	32	424	-32.000%
2026-07-17	4.6000	4.6000	4.5000	4.5200	-17.818%	16	401	-24.779%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-1.786%	1	387	-38.182%
2026-07-15	5.7000	5.7000	5.6000	5.6000	-8.197%	8	386	-39.286%
2026-07-13	6.1000	6.1000	5.9000	6.1000	-13.720%	14	381	-44.262%
2026-07-10	7.0700	7.0700	7.0700	7.0700	+0.142%	2	378	-51.909%
2026-07-09	7.0600	7.0600	7.0600	7.0600	+30.741%	12	380	-51.841%
2026-07-08	5.5000	5.5000	5.4000	5.4000	-25.000%	4	380	-37.037%
2026-07-07	7.2000	7.2000	7.2000	7.2000	-21.739%	2	380	-52.778%
2026-07-01	9.2000	9.2000	9.2000	9.2000	+12.195%	6	378	-63.043%
2026-06-29	9.4000	9.4000	8.2000	8.2000	-16.327%	13	377	-58.537%
2026-06-26	9.8000	9.8000	9.8000	9.8000	+3.158%	5	367	-65.306%
2026-06-25	9.4000	9.5000	9.4000	9.5000	+11.765%	10	362	-64.211%
2026-06-24	8.5000	8.5000	8.5000	8.5000	+16.438%	1	362	-60.000%
2026-06-23	7.1500	7.3000	7.1500	7.3000	+1.389%	9	361	-53.425%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-1.774%	3	360	-52.778%
2026-06-18	7.6000	8.0000	7.3300	7.3300	-10.610%	4	359	-53.615%
2026-06-16	8.2000	8.2000	8.2000	8.2000	+17.647%	60	359	-58.537%
2026-06-15	6.9700	6.9700	6.9700	6.9700	+21.853%	10	419	-51.220%
2026-06-11	5.3300	5.7200	5.3300	5.7200	+14.400%	21	419	-40.559%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-1.186%	1	419	-32.000%
2026-06-09	5.0600	5.0600	5.0600	5.0600	+1.200%	1	419	-32.806%
2026-06-05	5.3000	5.3000	4.8000	5.0000	+11.111%	26	419	-32.000%
2026-06-04	4.5000	4.5000	4.5000	4.5000	-4.255%	3	419	-24.444%
2026-06-03	4.8000	4.8000	4.7000	4.7000	-6.931%	4	419	-27.660%
2026-06-02	5.0500	5.0500	5.0500	5.0500	-1.942%	3	418	-32.673%
2026-06-01	5.5000	5.5000	5.0000	5.1500	-12.712%	17	418	-33.981%
2026-05-28	5.9000	5.9000	5.9000	5.9000	+22.917%	3	432	-42.373%
2026-05-26	5.0000	5.0000	4.8000	4.8000	+14.558%	11	432	-29.167%
2026-05-22	4.0000	4.2000	3.8900	4.1900	+49.643%	21	427	-18.854%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-1.754%	10	427	+21.429%
2026-05-15	2.3500	2.8500	2.3500	2.8500	-13.110%	3	427	+19.298%
2026-05-14	3.2800	3.2800	3.2800	3.2800	+21.481%	1	429	+3.659%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-22.857%	6	429	+25.926%
2026-05-11	3.6800	3.6800	3.5000	3.5000	-16.667%	3	429	-2.857%
2026-05-07	4.2000	4.2000	4.2000	4.2000	+5.000%	5	431	-19.048%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+38.889%	5	431	-15.000%
2026-05-05	2.8800	2.8800	2.8800	2.8800	+20.000%	3	436	+18.056%
2026-05-04	3.0800	3.0800	2.4000	2.4000	-28.358%	8	433	+41.667%
2026-05-01	3.5000	3.5000	3.3500	3.3500	+17.544%	11	422	+1.493%
2026-04-29	2.8500	2.8500	2.8500	2.8500	-26.923%	5	422	+19.298%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-13.333%	2	422	-12.821%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+13.924%	3	424	-24.444%
2026-04-22	4.0000	4.0000	3.6000	3.9500	-5.952%	17	427	-13.924%
2026-04-21	4.8000	4.8000	4.0000	4.2000	-22.936%	10	416	-19.048%
2026-04-20	5.8000	5.8000	5.4000	5.4500	-6.196%	13	416	-37.615%
2026-04-17	5.1500	6.6000	5.1500	5.8100	+43.812%	116	411	-41.480%
2026-04-16	4.3000	4.3000	4.0400	4.0400	-19.200%	11	402	-15.842%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+11.111%	1	401	-32.000%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+25.000%	1	402	-24.444%
2026-04-10	3.6000	3.6100	3.6000	3.6000	+24.138%	103	403	-5.556%
2026-04-09	2.9000	2.9000	2.9000	2.9000	-27.500%	3	331	+17.241%
2026-04-08	5.1100	5.1100	4.0000	4.0000	+36.519%	7	331	-15.000%
2026-04-07	3.1000	3.1000	2.6000	2.9300	-13.824%	19	331	+16.041%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-2.857%	5	329	0.000%
2026-03-31	2.6000	3.5000	2.6000	3.5000	+15.512%	9	334	-2.857%
2026-03-27	3.1000	3.1000	3.0300	3.0300	-15.833%	4	333	+12.211%
2026-03-26	3.5000	3.6000	3.5000	3.6000	-5.263%	3	331	-5.556%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-3.308%	4	332	-10.526%
2026-03-23	3.7500	3.9400	3.7500	3.9300	+12.607%	3	329	-13.486%
2026-03-20	3.4900	3.4900	3.4900	3.4900	-5.676%	3	328	-2.579%
2026-03-18	3.4000	3.7000	3.4000	3.7000	-5.128%	2	328	-8.108%
2026-03-17	4.2000	4.2000	3.9000	3.9000	+18.182%	6	329	-12.821%
2026-03-16	3.0000	3.3000	3.0000	3.3000	-6.780%	10	335	+3.030%
2026-03-13	2.9500	3.5400	2.9500	3.5400	-10.380%	29	335	-3.955%
2026-03-12	4.0000	4.0000	3.9300	3.9500	-12.222%	12	314	-13.924%
2026-03-11	4.5000	4.7500	4.5000	4.5000	-16.357%	23	322	-24.444%
2026-03-10	5.0000	5.3800	4.6000	5.3800	+28.095%	11	309	-36.803%
2026-03-09	3.7000	4.2000	3.7000	4.2000	-16.168%	13	309	-19.048%
2026-03-06	5.0100	5.0100	5.0100	5.0100	-30.897%	3	324	-32.136%
2026-03-04	8.0000	8.0000	7.2500	7.2500	-13.278%	11	325	-53.103%
2026-02-27	8.7000	9.2000	8.3500	8.3600	-21.132%	16	325	-59.330%
2026-02-26	11.0000	11.0000	10.6000	10.6000	+17.778%	8	316	-67.925%
2026-02-24	9.0000	9.0000	9.0000	9.0000	-0.111%	7	321	-62.222%
2026-02-20	9.0100	9.0100	9.0100	9.0100	-12.863%	1	321	-62.264%
2026-02-13	10.6800	10.6800	10.3400	10.3400	-10.862%	2	321	-67.118%
2026-02-12	11.6000	11.6000	11.6000	11.6000	-13.433%	1	321	-70.690%
2026-02-09	13.0300	13.4000	12.6000	13.4000	+0.752%	7	320	-74.627%
2026-02-06	12.6000	13.3000	12.6000	13.3000	+37.824%	6	317	-74.436%
2026-02-03	9.5000	10.7000	9.5000	9.6500	+18.405%	15	323	-64.767%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-2.861%	1	329	-58.282%
2026-01-28	8.3900	8.3900	8.3900	8.3900	+2.317%	1	329	-59.476%
2026-01-27	8.2000	8.2000	8.2000	8.2000	+36.667%	6	329	-58.537%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-7.692%	3	329	-43.333%
2026-01-20	7.0500	7.0500	6.4000	6.5000	-10.959%	9	332	-47.692%
2026-01-16	7.2000	7.3000	7.1000	7.3000	+4.286%	18	329	-53.425%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-7.162%	3	329	-51.429%
2026-01-09	7.5400	7.5400	7.5400	7.5400	-6.335%	1	329	-54.907%
2026-01-07	7.7000	8.0500	7.7000	8.0500	-16.146%	2	328	-57.764%
2025-12-22	9.6000	9.6000	9.6000	9.6000	+7.383%	1	327	-64.583%
2025-12-19	8.9400	8.9400	8.9400	8.9400	-1.758%	1	327	-61.969%
2025-12-16	9.1000	9.1000	9.1000	9.1000	-3.191%	3	327	-62.637%
2025-12-15	9.3000	9.5000	9.3000	9.4000	-2.083%	40	324	-63.830%
2025-12-12	10.4900	10.4900	9.6000	9.6000	+2.128%	2	287	-64.583%
2025-12-10	9.4000	9.4000	9.4000	9.4000	+72.477%	1	285	-63.830%
2025-11-12	5.4500	5.4500	5.4500	5.4500	+2.830%	5	286	-37.615%
2025-11-11	5.3000	5.3000	5.3000	5.3000	+0.189%	1	286	-35.849%
2025-11-10	5.2800	5.2900	5.2800	5.2900	-5.536%	2	285	-35.728%
2025-11-05	4.3000	5.6000	4.3000	5.6000	-33.333%	12	285	-39.286%
2025-10-15	8.4000	8.4000	8.4000	8.4000	+2.439%	1	283	-59.524%
2025-10-09	9.4400	9.4400	8.2000	8.2000	+2.500%	9	284	-58.537%
2025-10-03	8.0000	8.0000	8.0000	8.0000	+1.266%	1	275	-57.500%
2025-10-01	7.9000	7.9000	7.9000	7.9000	-38.854%	1	274	-56.962%
2025-09-19	12.9000	12.9200	12.9000	12.9200	-31.712%	83	273	-73.684%
2025-09-03	17.6000	18.9200	17.6000	18.9200	+11.953%	51	190	-82.030%
2025-08-28	16.9000	16.9000	16.9000	16.9000	+1.380%	11	147	-79.882%
2025-08-27	15.9900	16.6700	15.9900	16.6700	+6.859%	33	136	-79.604%
2025-08-26	15.5000	15.6000	15.5000	15.6000	+6.557%	63	95	-78.205%
2025-08-25	14.6400	14.6400	14.6400	14.6400	+10.075%	1	95	-76.776%
2025-08-13	13.3000	13.3000	13.3000	13.3000	+7.258%	10	95	-74.436%
2025-07-29	12.4000	12.4000	12.4000	12.4000	+8.677%	1	95	-72.581%
2025-07-23	11.4100	11.4100	11.4100	11.4100	-0.783%	1	96	-70.202%
2025-07-17	11.5000	11.5000	11.5000	11.5000	+13.861%	2	95	-70.435%
2025-07-02	10.0000	10.1000	9.9000	10.1000	+8.137%	11	95	-66.337%
2025-06-24	9.3400	9.3400	9.3400	9.3400	+24.368%	2	90	-63.597%
2025-06-23	7.5100	7.5100	7.5100	7.5100	-7.512%	1	90	-54.727%
2025-06-18	8.1200	8.1200	8.1200	8.1200	-20.392%	4	90	-58.128%
2025-06-04	10.2000	10.2000	10.2000	10.2000	-6.422%	2	90	-66.667%
2025-06-03	10.9000	10.9000	10.9000	10.9000	-5.217%	2	90	-68.807%
2025-05-29	11.5000	11.5000	11.5000	11.5000	-5.738%	1	90	-70.435%
2025-05-08	12.1500	12.3300	12.1500	12.2000	+87.692%	12	89	-72.131%
2025-04-24	6.5000	6.5000	6.5000	6.5000	-23.529%	6	88	-47.692%
2025-04-11	8.5000	8.5000	8.5000	8.5000	-7.809%	4	88	-60.000%
2025-04-10	9.2200	9.2200	9.2200	9.2200	-24.488%	1	86	-63.124%
2025-03-20	12.2100	12.2100	12.2100	12.2100	+1.496%	1	85	-72.154%
2025-03-18	11.9500	12.0300	11.9500	12.0300	-10.157%	3	85	-71.737%
2025-03-17	13.3900	13.3900	13.3900	13.3900	+11.120%	1	84	-74.608%
2025-03-13	12.0500	12.0500	12.0500	12.0500	-8.712%	1	82	-71.784%
2025-03-11	13.2000	13.2000	13.2000	13.2000	-40.271%	2	82	-74.242%
2025-03-04	22.1000	22.1000	22.1000	22.1000	-16.761%	1	82	-84.615%
2025-03-03	26.5500	26.5500	26.5500	26.5500	+6.242%	1	82	-87.194%
2025-02-03	24.9900	24.9900	24.9900	24.9900	+30.360%	4	81	-86.395%
2024-12-18	19.1700	19.1700	19.1700	19.1700	+62.733%	1	84	-82.264%
2024-12-09	11.7800	11.7800	11.7800	11.7800	-11.362%	12	84	-71.138%
2024-12-05	13.2900	13.2900	13.2900	13.2900	+21.259%	4	72	-74.417%
2024-12-02	10.9600	10.9600	10.9600	10.9600	+1.764%	1	68	-68.978%
2024-11-22	10.7700	10.7700	10.7700	10.7700	+7.164%	4	69	-68.431%
2024-11-11	10.0500	10.0500	10.0500	10.0500	-0.593%	5	67	-66.169%
2024-11-06	9.6400	10.1100	9.6400	10.1100	+31.299%	2	62	-66.370%
2024-11-04	7.7000	7.7000	7.7000	7.7000	+18.462%	50	61	-55.844%
2024-10-11	6.5000	6.5000	6.5000	6.5000	+9.060%	20	11	-47.692%
2024-09-26	5.9600	5.9600	5.9600	5.9600	-2.135%	1	1	-42.953%
2024-09-25	5.9800	6.0900	5.9800	6.0900	0.000%	2	2	-44.171%