Dark

ALK20270115C65
ALK Jan 15 2027 65.00 Call (ALK270115C00065000)
option OPRA

EOD

Jul 23, 2026

1.80+4.651%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8000	1.8000	1.8000	1.8000	+4.651%	3	2,551	0.000%
2026-07-22	1.7200	1.7200	1.7200	1.7200	-33.846%	5	2,550	+4.651%
2026-07-21	2.6000	2.7000	2.6000	2.6000	-44.681%	9	2,550	-30.769%
2026-07-06	4.7000	4.7000	4.7000	4.7000	-6.000%	1	2,542	-61.702%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-11.504%	1	2,542	-64.000%
2026-07-01	5.6500	5.6500	5.6500	5.6500	+6.604%	1	2,542	-68.142%
2026-06-29	5.3000	5.3000	5.3000	5.3000	-10.169%	1	2,542	-66.038%
2026-06-26	5.9000	5.9000	5.9000	5.9000	+0.855%	5	2,542	-69.492%
2026-06-25	5.8500	6.0000	5.8500	5.8500	+6.947%	3	2,537	-69.231%
2026-06-24	4.9000	5.4700	4.9000	5.4700	+16.383%	4	2,538	-67.093%
2026-06-23	4.6000	4.7000	4.6000	4.7000	+9.302%	5	2,539	-61.702%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+39.610%	1	2,544	-58.140%
2026-06-10	3.0800	3.0800	3.0800	3.0800	+1.650%	1	2,544	-41.558%
2026-06-09	3.0300	3.0300	3.0300	3.0300	+18.359%	2	2,545	-40.594%
2026-06-04	2.5600	2.5600	2.5600	2.5600	-43.111%	1	2,545	-29.688%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+190.323%	10	2,545	-60.000%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-18.421%	1	2,545	+16.129%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-9.524%	1	2,546	-5.263%
2026-05-11	2.0500	2.1000	2.0500	2.1000	0.000%	10	2,546	-14.286%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+7.692%	1	2,555	-14.286%
2026-04-29	1.9900	1.9900	1.9500	1.9500	-20.408%	4	2,555	-7.692%
2026-04-27	2.4500	2.5500	2.4000	2.4500	-16.949%	5	2,555	-26.531%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-7.813%	1	2,551	-38.983%
2026-04-20	3.4000	3.4000	3.2000	3.2000	+6.312%	3	2,550	-43.750%
2026-04-17	3.0100	3.0100	3.0100	3.0100	+9.455%	1	2,547	-40.199%
2026-04-16	2.7500	2.7500	2.7500	2.7500	+4.962%	4	2,546	-34.545%
2026-04-15	2.6200	2.6200	2.6200	2.6200	-2.963%	1	2,546	-31.298%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+29.187%	1,500	2,545	-33.333%
2026-04-10	2.0900	2.0900	2.0900	2.0900	-11.441%	1	2,546	-13.876%
2026-04-08	2.3600	2.3600	2.3600	2.3600	+21.649%	2	2,545	-23.729%
2026-04-01	2.0500	2.0500	1.9400	1.9400	+13.450%	20	2,547	-7.216%
2026-03-31	1.6700	1.7600	1.6700	1.7100	+31.538%	253	2,547	+5.263%
2026-03-30	1.5000	1.5000	1.2500	1.3000	-23.529%	5	2,517	+38.462%
2026-03-27	1.7000	1.7000	1.7000	1.7000	-12.821%	1	2,515	+5.882%
2026-03-26	2.2000	2.2000	1.9500	1.9500	-2.500%	734	2,514	-7.692%
2026-03-24	2.2000	2.2000	2.0000	2.0000	-9.502%	388	1,828	-10.000%
2026-03-23	2.2000	2.5000	2.2000	2.2100	-3.913%	213	1,755	-18.552%
2026-03-18	2.4000	2.4000	2.3000	2.3000	-14.815%	12	1,964	-21.739%
2026-03-17	2.5600	2.7000	2.5600	2.7000	+36.364%	4	1,952	-33.333%
2026-03-16	2.4000	2.4000	1.9000	1.9800	-13.913%	100	1,951	-9.091%
2026-03-12	2.5000	2.5000	2.3000	2.3000	-12.879%	503	1,951	-21.739%
2026-03-11	2.6400	2.6400	2.6400	2.6400	-0.377%	10	1,448	-31.818%
2026-03-09	2.6000	2.6500	2.6000	2.6500	-7.018%	257	1,438	-32.075%
2026-03-06	3.0000	3.0000	2.7000	2.8500	-8.065%	500	1,656	-36.842%
2026-03-05	3.3800	3.3900	3.1000	3.1000	-19.481%	252	1,215	-41.935%
2026-03-03	4.2500	4.2500	3.8000	3.8500	-31.250%	105	963	-53.247%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-0.178%	149	866	-67.857%
2026-02-25	5.6100	5.6100	5.6100	5.6100	+3.889%	3	746	-67.914%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+8.000%	49	746	-66.667%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-3.846%	49	746	-64.000%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-17.460%	1	746	-65.385%
2026-02-12	8.0500	8.0500	6.3000	6.3000	-18.182%	5	746	-71.429%
2026-02-11	7.8000	7.8000	7.7000	7.7000	-14.444%	62	749	-76.623%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+4.046%	1	692	-80.000%
2026-02-06	8.0000	8.6500	8.0000	8.6500	+37.302%	8	692	-79.191%
2026-02-05	6.3000	6.3000	6.3000	6.3000	+40.000%	1	687	-71.429%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-11.765%	1	687	-60.000%
2026-01-23	4.6000	5.1000	4.6000	5.1000	+37.838%	10	687	-64.706%
2026-01-22	3.7000	3.7000	3.7000	3.7000	-10.194%	4	687	-51.351%
2026-01-21	4.1200	4.1200	4.1200	4.1200	+21.176%	1	687	-56.311%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-2.857%	1	687	-47.059%
2026-01-13	3.4800	3.5000	3.4500	3.5000	-26.316%	101	687	-48.571%
2026-01-07	4.7500	4.7500	4.7500	4.7500	-6.863%	1	678	-62.105%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+3.239%	25	677	-64.706%
2025-12-29	4.9000	4.9400	4.9000	4.9400	-8.349%	530	677	-63.563%
2025-12-26	5.3900	5.3900	5.3900	5.3900	-17.077%	1	811	-66.605%
2025-12-22	6.2000	6.5000	6.2000	6.5000	+14.035%	2	812	-72.308%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-3.390%	6	812	-68.421%
2025-12-18	5.9000	5.9000	5.9000	5.9000	0.000%	5	812	-69.492%
2025-12-17	5.9000	5.9000	5.9000	5.9000	-9.231%	6	812	-69.492%
2025-12-11	6.4000	6.5000	6.4000	6.5000	+20.818%	3	809	-72.308%
2025-12-09	5.3800	5.3800	5.3800	5.3800	+6.324%	3	811	-66.543%
2025-12-08	5.0600	5.0600	5.0600	5.0600	+1.200%	1	811	-64.427%
2025-12-05	5.0000	5.0000	5.0000	5.0000	+42.857%	6	812	-64.000%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+9.375%	2	816	-48.571%
2025-11-26	3.0300	3.2500	3.0300	3.2000	+50.235%	27	799	-43.750%
2025-11-21	2.1300	2.1300	2.1300	2.1300	-3.182%	4	799	-15.493%
2025-11-19	2.3100	2.3100	2.2000	2.2000	-30.159%	6	801	-18.182%
2025-11-05	3.2000	3.2000	3.1500	3.1500	+8.621%	11	806	-42.857%
2025-11-04	2.8000	3.0000	2.8000	2.9000	+7.407%	531	806	-37.931%
2025-10-30	2.8400	2.8400	2.7000	2.7000	+2.273%	12	275	-33.333%
2025-10-29	2.8500	2.9000	2.6400	2.6400	-23.699%	10	275	-31.818%
2025-10-27	3.4600	3.4600	3.4600	3.4600	+8.125%	1	270	-47.977%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-35.872%	1	270	-43.750%
2025-10-21	4.9900	4.9900	4.9900	4.9900	+6.170%	5	269	-63.928%
2025-10-13	4.7100	4.7100	4.7000	4.7000	0.000%	6	264	-61.702%
2025-10-07	4.7000	4.7000	4.7000	4.7000	-7.843%	2	263	-61.702%
2025-10-03	5.1000	5.1000	5.1000	5.1000	+4.082%	2	263	-64.706%
2025-10-02	4.9000	4.9000	4.9000	4.9000	-5.769%	4	261	-63.265%
2025-10-01	5.2000	5.2000	5.2000	5.2000	-8.772%	5	263	-65.385%
2025-09-29	5.7000	5.7000	5.7000	5.7000	-1.724%	4	258	-68.421%
2025-09-26	5.8000	5.9000	5.8000	5.8000	-6.452%	5	255	-68.966%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-7.463%	1	251	-70.968%
2025-09-24	6.8200	6.8200	6.7000	6.7000	-12.073%	6	251	-73.134%
2025-09-22	8.0000	8.0000	7.6200	7.6200	-19.789%	2	248	-76.378%
2025-09-17	9.5000	9.5000	9.5000	9.5000	+11.765%	4	249	-81.053%
2025-09-16	8.8000	8.8000	8.5000	8.5000	-13.880%	7	253	-78.824%
2025-09-15	10.3500	10.3500	9.8700	9.8700	-27.480%	2	259	-81.763%
2025-09-12	13.6100	13.6100	13.6100	13.6100	+13.322%	2	258	-86.774%
2025-09-09	12.0100	12.0100	12.0100	12.0100	-1.718%	1	260	-85.012%
2025-09-05	12.2200	12.2200	12.2200	12.2200	-1.452%	1	261	-85.270%
2025-09-03	12.4000	12.4000	12.4000	12.4000	+7.826%	7	260	-85.484%
2025-09-02	11.5000	11.5000	11.5000	11.5000	-2.542%	5	267	-84.348%
2025-08-28	11.3000	11.8000	11.3000	11.8000	+9.259%	232	272	-84.746%
2025-08-26	10.8000	10.8000	10.8000	10.8000	+7.037%	1	43	-83.333%
2025-08-25	10.0900	10.0900	10.0900	10.0900	+12.737%	2	43	-82.161%
2025-08-18	8.9500	8.9500	8.9500	8.9500	+26.056%	2	42	-79.888%
2025-07-16	7.1000	7.1000	7.1000	7.1000	+18.729%	6	42	-74.648%
2025-06-26	5.9800	5.9800	5.9800	5.9800	+4.912%	1	44	-69.900%
2025-06-23	4.9500	5.7000	4.9500	5.7000	+8.987%	4	45	-68.421%
2025-06-18	5.2300	5.2300	5.2300	5.2300	+2.549%	5	46	-65.583%
2025-06-17	5.1000	5.1000	5.1000	5.1000	-5.556%	1	46	-64.706%
2025-06-13	5.4000	5.4000	5.4000	5.4000	-25.000%	2	46	-66.667%
2025-06-06	7.3000	7.3000	7.2000	7.2000	-10.000%	40	45	-75.000%
2025-05-16	8.0000	8.0000	8.0000	8.0000	-13.978%	4	65	-77.500%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+15.385%	2	67	-80.645%
2025-05-08	8.0600	8.0600	8.0600	8.0600	+32.784%	1	67	-77.667%
2025-05-02	6.0700	6.0700	6.0700	6.0700	+55.641%	10	67	-70.346%
2025-04-25	3.9000	3.9000	3.9000	3.9000	+1.828%	20	72	-53.846%
2025-04-24	3.8000	3.8700	3.5000	3.8300	-27.736%	10	72	-53.003%
2025-04-17	5.3000	5.3000	5.3000	5.3000	-6.360%	1	70	-66.038%
2025-04-11	5.3100	5.6600	5.3100	5.6600	+23.851%	32	70	-68.198%
2025-04-09	4.5700	4.5700	4.5700	4.5700	+3.864%	2	77	-60.613%
2025-04-08	4.6000	4.6000	4.4000	4.4000	-17.757%	12	79	-59.091%
2025-04-07	5.3500	5.3500	5.3500	5.3500	-4.464%	1	79	-66.355%
2025-04-03	5.6000	5.6000	5.6000	5.6000	-20.567%	2	79	-67.857%
2025-04-02	7.0500	7.0500	7.0500	7.0500	-15.060%	8	71	-74.468%
2025-03-27	8.3000	8.3000	8.3000	8.3000	-6.215%	4	71	-78.313%
2025-03-24	8.8500	8.8500	8.8500	8.8500	-4.839%	1	67	-79.661%
2025-03-19	9.3000	9.3000	9.3000	9.3000	+9.412%	1	68	-80.645%
2025-03-18	8.5000	8.5000	8.5000	8.5000	-6.077%	5	67	-78.824%
2025-03-13	9.0500	9.0500	9.0500	9.0500	+1.685%	4	63	-80.110%
2025-03-12	8.9000	8.9000	8.9000	8.9000	-45.129%	1	63	-79.775%
2025-03-05	16.2000	16.2200	16.2000	16.2200	-1.278%	13	63	-88.903%
2025-03-04	16.4300	16.4300	16.4300	16.4300	-21.762%	1	63	-89.044%
2025-02-28	21.0000	21.0000	21.0000	21.0000	+5.000%	2	62	-91.429%
2025-02-03	20.0000	20.0000	20.0000	20.0000	+13.701%	2	62	-91.000%
2025-01-23	17.5900	17.5900	17.5900	17.5900	+11.825%	2	62	-89.767%
2025-01-17	15.7300	15.7300	15.7300	15.7300	+3.487%	10	60	-88.557%
2025-01-06	15.3000	15.3000	15.2000	15.2000	+3.401%	15	60	-88.158%
2025-01-02	14.6000	14.8300	14.6000	14.7000	-3.289%	12	45	-87.755%
2024-12-19	15.2000	15.2000	15.2000	15.2000	+6.368%	2	42	-88.158%
2024-12-18	14.5200	14.5200	14.2900	14.2900	-2.123%	3	40	-87.404%
2024-12-16	13.2300	14.6000	13.2300	14.6000	+4.435%	18	38	-87.671%
2024-12-13	13.0900	13.9800	13.0900	13.9800	-9.103%	26	30	-87.124%
2024-12-11	15.3800	15.3800	15.3800	15.3800	+13.422%	1	30	-88.296%
2024-12-10	14.2000	14.2000	13.5600	13.5600	+82.013%	17	30	-86.726%
2024-12-03	7.4500	7.4500	7.4500	7.4500	-6.758%	2	22	-75.839%
2024-11-18	7.9900	7.9900	7.9900	7.9900	+17.155%	1	22	-77.472%
2024-11-11	6.8200	6.8200	6.8200	6.8200	+27.477%	8	21	-73.607%
2024-10-29	5.3500	5.3500	5.3500	5.3500	+27.381%	5	21	-66.355%
2024-10-24	4.2000	4.2000	4.2000	4.2000	-15.493%	3	16	-57.143%
2024-10-21	4.2200	4.9700	4.2200	4.9700	0.000%	16	16	-63.783%