Dark

ALK20270115C60
ALK Jan 15 2027 60.00 Call (ALK270115C00060000)
option OPRA

EOD

Sep 11, 2026

0.7600-6.173%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.7600	0.7600	0.7600	0.7600	-6.173%	1	3,872	0.000%
2026-09-08	0.8500	0.8500	0.8100	0.8100	-19.000%	3	3,872	-6.173%
2026-09-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,873	-24.000%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+25.000%	3	3,873	-24.000%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-18.367%	2	3,870	-5.000%
2026-08-31	0.9800	0.9800	0.9800	0.9800	-10.909%	2	3,868	-22.449%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-18.519%	1	3,866	-30.909%
2026-08-27	1.3500	1.3500	1.3500	1.3500	+8.000%	4	3,867	-43.704%
2026-08-25	1.2400	1.2500	1.2400	1.2500	+13.636%	7	3,863	-39.200%
2026-08-24	1.0500	1.1200	1.0500	1.1000	+22.222%	3	3,866	-30.909%
2026-08-21	0.8800	0.9000	0.8800	0.9000	0.000%	24	3,866	-15.556%
2026-08-20	0.9000	0.9000	0.9000	0.9000	-15.094%	4	3,880	-15.556%
2026-08-19	1.2000	1.2000	1.0500	1.0600	-19.697%	7	3,879	-28.302%
2026-08-18	1.4600	1.4600	1.3200	1.3200	-21.893%	5	3,875	-42.424%
2026-08-17	1.8500	1.8500	1.6900	1.6900	-16.337%	2	3,878	-55.030%
2026-08-14	2.5000	2.5000	2.0200	2.0200	-29.123%	14	3,877	-62.376%
2026-08-12	2.8000	2.8500	2.7000	2.8500	-1.724%	5	3,874	-73.333%
2026-08-10	3.2000	3.2000	2.9000	2.9000	-25.641%	13	3,875	-73.793%
2026-08-07	4.0000	4.0000	3.9000	3.9000	-11.964%	35	3,871	-80.513%
2026-08-06	4.4300	4.4300	4.4300	4.4300	-16.415%	3	3,836	-82.844%
2026-08-05	5.4100	5.4100	5.3000	5.3000	-1.852%	6	3,839	-85.660%
2026-08-04	5.0000	5.4000	4.9000	5.4000	+25.874%	49	3,835	-85.926%
2026-08-03	4.2900	4.2900	4.2900	4.2900	+22.571%	6	3,829	-82.284%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+6.061%	3	3,829	-78.286%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-2.941%	2	3,829	-76.970%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-14.787%	4	3,828	-77.647%
2026-07-28	4.0000	4.2500	3.9900	3.9900	+14.000%	25	3,832	-80.952%
2026-07-24	3.2000	3.5000	3.2000	3.5000	+34.615%	3	3,853	-78.286%
2026-07-23	2.3500	2.6000	2.3500	2.6000	-1.887%	39	3,852	-70.769%
2026-07-22	2.7000	2.7000	2.6500	2.6500	-24.286%	7	3,828	-71.321%
2026-07-21	3.5000	3.5000	3.5000	3.5000	0.000%	2	3,832	-78.286%
2026-07-20	3.3600	3.5000	3.3600	3.5000	+2.941%	2	3,832	-78.286%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-16.870%	1	3,832	-77.647%
2026-07-16	4.2000	4.4000	4.0900	4.0900	-28.870%	25	3,831	-81.418%
2026-07-09	5.7000	5.7500	5.5000	5.7500	+36.905%	10	3,846	-86.783%
2026-07-08	4.7000	4.7000	4.2000	4.2000	-32.258%	11	3,844	-81.905%
2026-07-02	6.2000	6.2000	6.2000	6.2000	-14.127%	1	3,843	-87.742%
2026-07-01	7.2200	7.2200	7.2200	7.2200	+3.143%	6	3,843	-89.474%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-6.040%	101	3,837	-89.143%
2026-06-26	7.6000	7.6000	7.4500	7.4500	+2.055%	6	3,836	-89.799%
2026-06-25	7.7000	7.9000	7.3000	7.3000	+9.445%	6	3,830	-89.589%
2026-06-24	6.8900	6.8900	6.6700	6.6700	+11.167%	3	3,830	-88.606%
2026-06-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	3,828	-87.333%
2026-06-22	5.7000	6.0000	5.6000	6.0000	+4.712%	3,026	3,828	-87.333%
2026-06-18	6.0000	6.0600	5.7300	5.7300	+8.113%	5	805	-86.736%
2026-06-17	5.6600	5.6600	5.3000	5.3000	-5.357%	5	805	-85.660%
2026-06-15	6.5000	6.5000	5.6000	5.6000	+23.894%	12	803	-86.429%
2026-06-11	4.5200	4.5200	4.5200	4.5200	+18.947%	1	803	-83.186%
2026-06-05	4.1000	4.1000	3.8000	3.8000	+5.556%	7	804	-80.000%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+9.091%	1	805	-78.889%
2026-06-01	4.0100	4.0100	3.3000	3.3000	-41.071%	6	805	-76.970%
2026-05-29	5.1000	5.6000	5.1000	5.6000	+12.000%	7	804	-86.429%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+0.402%	2	804	-84.800%
2026-05-27	4.6000	5.0000	4.4500	4.9800	+24.500%	48	802	-84.739%
2026-05-26	3.5700	4.0000	3.5700	4.0000	+42.857%	2	808	-81.000%
2026-05-20	2.8000	2.8000	2.8000	2.8000	+19.149%	2	807	-72.857%
2026-05-15	2.3500	2.3500	2.3500	2.3500	0.000%	1	809	-67.660%
2026-05-12	2.5000	2.5000	2.3500	2.3500	-11.985%	2	808	-67.660%
2026-05-11	2.6700	2.6700	2.6700	2.6700	-11.000%	1	808	-71.536%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-3.226%	1	808	-74.667%
2026-05-07	3.4000	3.4000	3.0000	3.1000	+6.897%	5	809	-75.484%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+45.000%	4	811	-73.793%
2026-05-04	2.2500	2.2500	2.0000	2.0000	-20.000%	9	811	-62.000%
2026-05-01	2.7000	2.9500	2.5000	2.5000	0.000%	3	810	-69.600%
2026-04-29	2.6000	2.6000	2.5000	2.5000	-32.432%	4	810	-69.600%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+19.355%	3	810	-79.459%
2026-04-22	3.5000	3.5000	3.1000	3.1000	-18.421%	10	813	-75.484%
2026-04-21	3.8000	3.8000	3.8000	3.8000	-7.317%	2	813	-80.000%
2026-04-20	4.0100	4.1000	4.0100	4.1000	-22.495%	22	813	-81.463%
2026-04-17	4.2000	5.4000	4.2000	5.2900	+65.313%	48	833	-85.633%
2026-04-16	3.6000	3.6000	3.0100	3.2000	-10.364%	469	827	-76.250%
2026-04-15	3.5700	3.5700	3.5700	3.5700	-1.923%	3	735	-78.711%
2026-04-14	3.6000	3.6400	3.6000	3.6400	+38.931%	4	735	-79.121%
2026-04-10	2.6200	2.6200	2.6200	2.6200	-6.429%	3	738	-70.992%
2026-04-09	2.8000	2.8000	2.8000	2.8000	+1.449%	1	735	-72.857%
2026-04-08	4.0000	4.0000	2.7600	2.7600	+22.667%	15	734	-72.464%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-10.000%	5	740	-66.222%
2026-04-01	2.5900	2.5900	2.5000	2.5000	+14.679%	40	740	-69.600%
2026-03-31	2.5200	2.5200	2.1800	2.1800	+32.121%	6	770	-65.138%
2026-03-30	1.7400	1.9500	1.6500	1.6500	-40.000%	204	766	-53.939%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-7.718%	1	756	-72.364%
2026-03-25	3.2000	3.2000	2.9800	2.9800	+10.370%	23	756	-74.497%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+3.846%	27	773	-71.852%
2026-03-19	2.5500	2.6000	2.5500	2.6000	-13.333%	2	747	-70.769%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+17.647%	1	747	-74.667%
2026-03-16	2.7000	2.7000	2.5500	2.5500	-4.494%	5	747	-70.196%
2026-03-13	2.7500	2.7500	2.5400	2.6700	-7.931%	8	747	-71.536%
2026-03-12	3.2000	3.4000	2.9000	2.9000	-17.143%	18	747	-73.793%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-10.486%	100	726	-78.286%
2026-03-10	3.8500	4.0800	3.8500	3.9100	+5.676%	3	626	-80.563%
2026-03-09	3.1000	3.7000	3.1000	3.7000	-2.116%	62	627	-79.459%
2026-03-06	3.7000	3.7800	3.7000	3.7800	-6.203%	74	567	-79.894%
2026-03-05	4.6000	4.8000	4.0000	4.0300	-29.298%	64	565	-81.141%
2026-03-04	5.8000	5.8000	5.7000	5.7000	+16.327%	2	566	-86.667%
2026-03-03	5.2000	5.2000	4.9000	4.9000	-23.438%	6	566	-84.490%
2026-03-02	5.7000	6.4000	5.7000	6.4000	-3.030%	6	566	-88.125%
2026-02-27	6.6000	6.6000	6.6000	6.6000	-10.811%	1	566	-88.485%
2026-02-24	7.4000	7.4000	7.4000	7.4000	+17.460%	1	566	-89.730%
2026-02-23	6.3400	6.5000	6.2000	6.3000	-13.699%	28	566	-87.937%
2026-02-19	7.5000	7.5000	7.3000	7.3000	-20.652%	4	553	-89.589%
2026-02-18	9.2000	9.2000	9.2000	9.2000	+2.222%	1	554	-91.739%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-16.667%	10	554	-91.556%
2026-02-09	10.7800	10.8000	10.7800	10.8000	-0.917%	2	554	-92.963%
2026-02-06	9.3000	10.9000	9.0000	10.9000	+43.421%	50	554	-93.028%
2026-02-03	7.6000	7.6000	7.6000	7.6000	+21.600%	20	553	-90.000%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+11.807%	3	553	-87.840%
2026-01-30	5.6000	5.8000	5.5900	5.5900	-20.143%	31	550	-86.404%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+6.061%	11	546	-89.143%
2026-01-28	6.8000	6.8000	6.5500	6.6000	-1.493%	36	538	-88.485%
2026-01-23	5.8800	6.7000	5.8800	6.7000	+29.344%	3	533	-88.657%
2026-01-22	5.1800	5.1800	5.1800	5.1800	-4.074%	1	531	-85.328%
2026-01-21	5.4000	5.4000	5.4000	5.4000	+3.846%	1	531	-85.926%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-7.143%	3	530	-85.385%
2026-01-15	5.3100	5.6000	5.3000	5.6000	+16.667%	19	527	-86.429%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-8.918%	54	511	-84.167%
2026-01-12	5.2700	5.2700	5.2700	5.2700	-18.923%	1	467	-85.579%
2026-01-07	6.5000	6.5000	6.5000	6.5000	0.000%	10	466	-88.308%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+9.060%	4	466	-88.308%
2025-12-31	5.9600	5.9600	5.9600	5.9600	-18.356%	1	467	-87.248%
2025-12-19	7.7000	7.7000	7.3000	7.3000	-1.351%	19	467	-89.589%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-7.035%	120	464	-89.730%
2025-12-16	7.9600	7.9600	7.9600	7.9600	+2.710%	1	549	-90.452%
2025-12-15	7.5000	7.7500	6.1000	7.7500	-6.061%	33	549	-90.194%
2025-12-12	8.2500	8.2500	8.2500	8.2500	+7.843%	1	551	-90.788%
2025-12-11	8.0000	8.0000	7.4000	7.6500	+4.082%	12	551	-90.065%
2025-12-10	7.3500	7.3500	7.3500	7.3500	+6.522%	1	550	-89.660%
2025-12-09	6.9000	6.9000	6.9000	6.9000	+8.661%	2	550	-88.986%
2025-12-08	6.5000	6.7000	6.3500	6.3500	+22.115%	9	550	-88.031%
2025-12-04	4.9200	5.8300	4.9200	5.2000	+12.798%	122	548	-85.385%
2025-12-03	4.4000	4.6100	4.4000	4.6100	+9.762%	2	644	-83.514%
2025-11-26	4.4000	4.4000	4.1000	4.2000	+17.318%	75	642	-81.905%
2025-11-25	3.6200	3.6200	3.5800	3.5800	+27.857%	63	642	-78.771%
2025-11-20	2.8000	2.8700	2.7500	2.8000	-9.677%	114	579	-72.857%
2025-11-18	3.1000	3.1000	3.1000	3.1000	-7.186%	1	466	-75.484%
2025-11-17	3.4000	3.4000	3.3100	3.3400	-16.291%	5	465	-77.246%
2025-11-14	3.8500	3.9900	3.8500	3.9900	-7.209%	20	463	-80.952%
2025-11-13	4.3000	4.3000	4.3000	4.3000	+7.232%	1	467	-82.326%
2025-11-11	4.0100	4.0100	4.0100	4.0100	-16.458%	1	466	-81.047%
2025-11-10	4.6000	4.8000	4.6000	4.8000	+29.730%	2	465	-84.167%
2025-11-03	3.8000	3.8000	3.7000	3.7000	+1.093%	9	457	-79.459%
2025-10-31	3.8000	3.9000	3.6600	3.6600	+10.574%	63	457	-79.235%
2025-10-30	3.7700	3.7700	3.2000	3.3100	-11.733%	21	398	-77.039%
2025-10-29	3.5000	4.0000	3.5000	3.7500	-6.250%	42	385	-79.733%
2025-10-28	4.4000	4.4000	4.0000	4.0000	-9.091%	37	355	-81.000%
2025-10-27	4.2000	4.4000	4.2000	4.4000	+5.012%	35	283	-82.727%
2025-10-24	4.5000	4.5000	4.1600	4.1900	-21.828%	111	283	-81.862%
2025-10-23	5.3600	5.3600	5.3600	5.3600	-10.667%	1	193	-85.821%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-4.762%	2	193	-87.333%
2025-10-20	6.3000	6.3000	6.3000	6.3000	+6.780%	2	193	-87.937%
2025-10-17	5.7000	5.9000	5.7000	5.9000	-9.231%	18	193	-87.119%
2025-10-15	6.5500	6.5600	6.5000	6.5000	+7.616%	5	175	-88.308%
2025-10-13	6.1000	6.1000	6.0400	6.0400	+2.373%	2	171	-87.417%
2025-10-10	5.9000	5.9000	5.9000	5.9000	-10.334%	1	170	-87.119%
2025-10-09	7.5000	7.8000	6.5800	6.5800	+4.444%	4	169	-88.450%
2025-10-08	6.3000	6.3000	6.3000	6.3000	-5.970%	1	168	-87.937%
2025-10-07	6.4000	6.7000	6.4000	6.7000	+13.559%	2	165	-88.657%
2025-10-06	5.9000	5.9000	5.9000	5.9000	-7.813%	3	165	-87.119%
2025-10-03	6.2000	6.4000	6.2000	6.4000	-3.030%	3	162	-88.125%
2025-10-02	6.6000	6.6000	6.6000	6.6000	+1.538%	1	159	-88.485%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-4.412%	30	158	-88.308%
2025-09-30	6.9000	6.9000	6.6000	6.8000	-4.360%	10	135	-88.824%
2025-09-29	7.0000	7.1100	7.0000	7.1100	-5.200%	13	135	-89.311%
2025-09-26	7.5000	7.5000	7.5000	7.5000	0.000%	1	126	-89.867%
2025-09-25	7.5000	7.5000	7.5000	7.5000	-17.582%	1	126	-89.867%
2025-09-22	9.5000	9.5000	9.1000	9.1000	-13.333%	4	126	-91.648%
2025-09-16	11.2000	11.2000	10.5000	10.5000	-11.017%	5	126	-92.762%
2025-09-15	12.5000	12.5000	11.8000	11.8000	-13.235%	6	121	-93.559%
2025-09-09	13.6000	13.6000	13.6000	13.6000	-15.000%	1	118	-94.412%
2025-09-04	16.0000	16.0000	16.0000	16.0000	+19.940%	1	118	-95.250%
2025-08-27	13.3400	13.3400	13.3400	13.3400	+16.000%	1	118	-94.303%
2025-08-22	11.5000	11.5000	11.5000	11.5000	+21.053%	1	118	-93.391%
2025-08-21	9.5000	9.5000	9.5000	9.5000	-8.654%	1	118	-92.000%
2025-08-13	10.4000	10.4000	10.4000	10.4000	+12.921%	5	118	-92.692%
2025-08-12	9.2100	9.2100	9.2100	9.2100	+10.964%	5	121	-91.748%
2025-08-08	8.3000	8.3000	8.3000	8.3000	+9.211%	2	121	-90.843%
2025-08-01	7.7000	7.7000	7.6000	7.6000	-13.341%	21	121	-90.000%
2025-07-14	8.7700	8.7700	8.7700	8.7700	+62.407%	5	121	-91.334%
2025-06-13	5.4000	5.4000	5.4000	5.4000	-44.898%	4	121	-85.926%
2025-05-27	8.8000	9.8000	8.8000	9.8000	-2.488%	3	121	-92.245%
2025-05-16	10.3000	10.3000	10.0500	10.0500	+2.342%	102	119	-92.438%
2025-05-09	9.8200	9.8200	9.8200	9.8200	-4.660%	2	119	-92.261%
2025-05-08	10.3000	10.3000	10.3000	10.3000	+36.424%	1	118	-92.621%
2025-05-05	7.5500	7.5500	7.5500	7.5500	+25.000%	4	119	-89.934%
2025-05-01	6.1000	6.1000	6.0400	6.0400	+16.602%	2	123	-87.417%
2025-04-28	5.1800	5.1800	5.1800	5.1800	+6.148%	1	124	-85.328%
2025-04-24	5.0000	5.0000	4.6500	4.8800	-28.024%	6	124	-84.426%
2025-04-11	6.7800	6.7800	6.7800	6.7800	+7.619%	2	122	-88.791%
2025-04-10	7.0000	7.0000	6.3000	6.3000	+16.667%	3	123	-87.937%
2025-04-09	5.4000	5.4000	5.4000	5.4000	-3.052%	20	122	-85.926%
2025-04-07	5.5700	5.5700	5.5700	5.5700	-25.733%	8	121	-86.355%
2025-04-02	7.5000	7.5000	7.5000	7.5000	-28.571%	9	121	-89.867%
2025-03-24	10.5000	10.5000	10.5000	10.5000	+4.270%	3	121	-92.762%
2025-03-12	10.4000	10.4000	10.0700	10.0700	-16.777%	2	118	-92.453%
2025-03-10	12.2000	12.2000	12.1000	12.1000	-47.208%	2	119	-93.719%
2025-03-03	22.9200	22.9200	22.9200	22.9200	+1.957%	1	119	-96.684%
2025-01-30	22.4800	22.4800	22.4800	22.4800	-2.261%	1	118	-96.619%
2025-01-29	22.2000	23.0000	22.2000	23.0000	+25.683%	2	118	-96.696%
2025-01-07	18.4500	18.4500	18.3000	18.3000	-1.348%	30	116	-95.847%
2024-12-20	18.5500	18.5500	18.5500	18.5500	+15.217%	4	86	-95.903%
2024-12-16	16.1000	16.1000	16.1000	16.1000	-2.719%	2	82	-95.280%
2024-12-11	16.5500	16.5500	16.5500	16.5500	+70.619%	1	80	-95.408%
2024-11-25	9.7000	9.7000	9.7000	9.7000	+0.414%	1	9	-92.165%
2024-11-15	9.6600	9.6600	9.6600	9.6600	+13.781%	2	8	-92.133%
2024-11-11	8.4900	8.4900	8.4900	8.4900	+76.875%	1	7	-91.048%
2024-10-11	4.8000	4.8000	4.8000	4.8000	+17.073%	2	8	-84.167%
2024-10-07	4.1000	4.1000	4.1000	4.1000	-6.818%	6	8	-81.463%
2024-10-04	5.0000	5.0000	4.4000	4.4000	-2.222%	6	2	-82.727%
2024-10-03	4.5000	4.5000	4.5000	4.5000	-26.108%	1	1	-83.111%
2024-09-27	6.0900	6.0900	6.0900	6.0900	0.000%	2	1	-87.521%