Dark

ALK20270115C70
ALK Jan 15 2027 70.00 Call (ALK270115C00070000)
option OPRA

EOD

Sep 8, 2026

0.3500-5.405%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3500	0.3500	0.3500	0.3500	-5.405%	1	530	0.000%
2026-09-03	0.3700	0.3700	0.3700	0.3700	0.000%	2	530	-5.405%
2026-08-31	0.3000	0.3700	0.3000	0.3700	-47.143%	5	532	-5.405%
2026-08-17	0.8500	0.8500	0.7000	0.7000	-30.000%	2	532	-50.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-20.000%	1	531	-65.000%
2026-08-13	1.2500	1.2500	1.2500	1.2500	-19.355%	1	532	-72.000%
2026-08-10	1.5500	1.5500	1.5500	1.5500	-47.458%	3	532	-77.419%
2026-08-05	2.9500	2.9500	2.9500	2.9500	+1.375%	3	535	-88.136%
2026-08-04	2.8500	2.9100	2.8500	2.9100	+32.273%	7	532	-87.973%
2026-08-03	2.4000	2.4200	2.2000	2.2000	+29.412%	10	533	-84.091%
2026-07-30	1.7000	1.7000	1.7000	1.7000	-15.000%	1	536	-79.412%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-0.498%	5	535	-82.500%
2026-07-20	2.0100	2.0100	2.0100	2.0100	-38.532%	1	530	-82.587%
2026-07-10	3.2700	3.2700	3.2700	3.2700	-0.909%	2	529	-89.297%
2026-07-09	3.4000	3.4000	3.2700	3.3000	-23.256%	7	531	-89.394%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+10.256%	15	531	-91.860%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-10.345%	5	526	-91.026%
2026-06-24	3.6000	4.4000	3.6000	4.3500	+20.833%	57	531	-91.954%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+2.857%	2	530	-90.278%
2026-06-22	3.3500	3.5000	3.3500	3.5000	-10.256%	5	529	-90.000%
2026-06-18	3.7000	3.9000	3.7000	3.9000	+8.333%	26	545	-91.026%
2026-06-17	3.6000	3.6000	3.6000	3.6000	0.000%	2	545	-90.278%
2026-06-15	3.9000	3.9000	3.6000	3.6000	+10.769%	2	543	-90.278%
2026-06-12	3.4000	3.4000	3.2500	3.2500	+16.071%	53	542	-89.231%
2026-06-11	2.6000	2.8000	2.6000	2.8000	+6.870%	2	595	-87.500%
2026-06-02	2.6200	2.6200	2.6200	2.6200	-22.255%	3	596	-86.641%
2026-05-29	3.3700	3.3700	3.3700	3.3700	+127.703%	2	596	-89.614%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-19.126%	1	597	-76.351%
2026-05-08	1.7000	1.8300	1.7000	1.8300	+47.581%	3	596	-80.874%
2026-05-04	1.6000	1.6000	1.2400	1.2400	-20.000%	52	596	-71.774%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-29.545%	3	647	-77.419%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+5.263%	3	644	-84.091%
2026-04-21	2.0900	2.0900	2.0900	2.0900	-16.400%	3	644	-83.254%
2026-04-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	644	-86.000%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+78.571%	4	644	-86.000%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+7.692%	2	644	-75.000%
2026-03-30	1.0000	1.3000	1.0000	1.3000	-21.212%	51	644	-73.077%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+6.452%	5	659	-78.788%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-8.284%	27	654	-77.419%
2026-03-18	1.6900	1.6900	1.6900	1.6900	+12.667%	10	627	-79.290%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-6.250%	1	617	-76.667%
2026-03-13	1.7100	1.7100	1.5700	1.6000	-3.030%	104	616	-78.125%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-18.719%	2	602	-78.788%
2026-03-11	2.0300	2.0300	2.0300	2.0300	-18.800%	100	602	-82.759%
2026-03-09	1.8500	2.5000	1.8500	2.5000	+13.636%	6	650	-86.000%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-6.383%	1	649	-84.091%
2026-03-05	2.7500	2.7500	2.3500	2.3500	-47.778%	15	649	-85.106%
2026-02-24	4.3000	4.5000	4.3000	4.5000	+25.000%	13	638	-92.222%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-46.188%	10	635	-90.278%
2026-02-10	6.6900	6.6900	6.6900	6.6900	-4.972%	50	635	-94.768%
2026-02-06	5.8000	7.0400	5.8000	7.0400	+36.434%	21	635	-95.028%
2026-02-04	5.1600	5.1600	5.1600	5.1600	+2.789%	2	614	-93.217%
2026-02-03	4.8000	5.1000	4.8000	5.0200	+39.833%	235	612	-93.028%
2026-01-27	3.5000	3.5900	3.5000	3.5900	+12.188%	2	603	-90.251%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+1.587%	5	602	-89.063%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-1.563%	23	597	-88.889%
2026-01-15	2.9000	3.2000	2.9000	3.2000	+25.490%	23	597	-89.063%
2026-01-13	2.9500	2.9500	2.3000	2.5500	-31.635%	201	574	-86.275%
2026-01-02	3.7300	3.7300	3.7300	3.7300	-9.024%	6	375	-90.617%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-12.766%	1	375	-91.463%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-4.082%	2	375	-92.553%
2025-12-11	5.3000	5.3000	4.9000	4.9000	+4.255%	20	374	-92.857%
2025-12-10	4.5000	4.7000	4.5000	4.7000	+95.833%	46	374	-92.553%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-2.041%	1	360	-85.417%
2025-11-26	2.2000	2.4500	2.2000	2.4500	+22.500%	5	360	-85.714%
2025-11-24	2.0000	2.0000	2.0000	2.0000	+12.994%	3	360	-82.500%
2025-11-17	2.2500	2.2500	1.7700	1.7700	-35.870%	45	357	-80.226%
2025-11-10	2.7600	2.7600	2.7600	2.7600	+28.372%	5	332	-87.319%
2025-11-03	2.1500	2.1500	2.1500	2.1500	+2.381%	1	332	-83.721%
2025-10-29	2.4000	2.4000	2.0900	2.1000	-17.647%	161	332	-83.333%
2025-10-24	2.6000	2.6500	2.5500	2.5500	-37.653%	60	172	-86.275%
2025-10-14	4.0900	4.0900	4.0900	4.0900	+6.234%	8	146	-91.443%
2025-10-13	3.9000	3.9000	3.8500	3.8500	-6.098%	20	138	-90.909%
2025-10-10	4.1000	4.1000	4.1000	4.1000	0.000%	10	138	-91.463%
2025-10-09	4.1000	4.1000	4.1000	4.1000	+3.797%	3	138	-91.463%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-17.708%	5	138	-91.139%
2025-09-26	4.8000	4.8000	4.8000	4.8000	-25.117%	1	138	-92.708%
2025-09-22	6.4100	6.4100	6.4100	6.4100	-8.429%	4	139	-94.540%
2025-09-16	7.5500	7.5500	7.0000	7.0000	-29.648%	6	135	-95.000%
2025-09-11	9.9500	9.9500	9.9500	9.9500	-0.896%	1	134	-96.482%
2025-09-08	10.0400	10.0400	10.0400	10.0400	-4.834%	1	133	-96.514%
2025-09-04	10.5500	10.5500	10.5500	10.5500	+5.500%	1	133	-96.682%
2025-09-03	9.8600	10.0000	9.8600	10.0000	+3.199%	24	133	-96.500%
2025-09-02	9.7100	9.7100	9.6900	9.6900	-5.556%	20	153	-96.388%
2025-08-29	10.2600	10.2600	10.2600	10.2600	+0.885%	3	133	-96.589%
2025-08-28	10.1700	10.1700	10.1700	10.1700	+61.429%	3	133	-96.559%
2025-08-21	6.3000	6.3000	6.3000	6.3000	-7.625%	4	133	-94.444%
2025-08-20	6.8200	6.8200	6.8200	6.8200	-9.309%	4	133	-94.868%
2025-08-18	7.5200	7.5200	7.5200	7.5200	+56.667%	3	133	-95.346%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-12.249%	4	133	-92.708%
2025-08-06	5.4700	5.4700	5.4700	5.4700	-8.833%	4	133	-93.601%
2025-07-21	6.0000	6.0000	6.0000	6.0000	+3.448%	3	133	-94.167%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-2.027%	3	130	-93.966%
2025-07-11	5.9200	5.9200	5.9200	5.9200	+3.860%	2	130	-94.088%
2025-07-03	5.7000	5.7000	5.7000	5.7000	+14.919%	1	130	-93.860%
2025-06-12	4.9600	4.9600	4.9600	4.9600	-30.337%	1	133	-92.944%
2025-05-15	7.1200	7.1200	7.1200	7.1200	-7.772%	3	132	-95.084%
2025-05-12	7.7200	7.7200	7.7200	7.7200	+37.857%	1	132	-95.466%
2025-05-06	5.6000	5.6000	5.6000	5.6000	+93.103%	5	132	-93.750%
2025-04-24	2.9000	2.9000	2.9000	2.9000	-38.298%	10	132	-87.931%
2025-04-11	4.4600	4.7400	4.2500	4.7000	-1.261%	16	122	-92.553%
2025-04-03	4.7600	4.7600	4.7600	4.7600	-12.821%	5	124	-92.647%
2025-04-02	5.4600	5.4600	5.4600	5.4600	-22.222%	8	123	-93.590%
2025-03-13	6.7000	7.0200	6.7000	7.0200	-8.115%	20	123	-95.014%
2025-03-12	7.4500	7.6400	7.4500	7.6400	-31.109%	21	123	-95.419%
2025-03-07	10.9800	11.0900	10.9800	11.0900	-21.348%	8	116	-96.844%
2025-03-05	14.1000	14.1000	14.1000	14.1000	-21.884%	37	112	-97.518%
2025-02-27	18.0500	18.0500	18.0500	18.0500	-6.959%	15	117	-98.061%
2025-02-03	19.4000	19.4000	19.4000	19.4000	+3.356%	1	117	-98.196%
2025-01-31	18.7700	18.7700	18.7700	18.7700	+11.461%	2	117	-98.135%
2025-01-30	16.8400	16.8400	16.8400	16.8400	-4.318%	1	118	-97.922%
2025-01-29	17.6000	17.6000	17.6000	17.6000	+13.548%	1	118	-98.011%
2025-01-23	16.0500	16.5600	15.5000	15.5000	-0.513%	7	118	-97.742%
2025-01-22	15.5800	15.5800	15.5800	15.5800	+12.086%	1	113	-97.754%
2025-01-21	14.2300	14.2300	13.9000	13.9000	-3.939%	7	111	-97.482%
2025-01-16	14.4700	14.4700	14.4700	14.4700	+8.797%	3	111	-97.581%
2025-01-08	13.3000	13.3000	13.3000	13.3000	-2.778%	4	110	-97.368%
2025-01-06	13.6800	13.6800	13.6800	13.6800	-0.146%	5	105	-97.442%
2024-12-19	13.7000	13.7000	13.7000	13.7000	+6.202%	10	105	-97.445%
2024-12-18	12.9000	12.9000	12.9000	12.9000	+3.200%	1	95	-97.287%
2024-12-17	12.1500	12.5000	12.0000	12.5000	-2.420%	42	94	-97.200%
2024-12-12	12.8100	12.8100	12.8100	12.8100	+18.611%	60	95	-97.268%
2024-12-10	11.0700	11.0700	10.8000	10.8000	+85.567%	2	35	-96.759%
2024-12-02	5.8200	5.8200	5.8200	5.8200	-11.145%	1	33	-93.986%
2024-11-20	6.5500	6.5500	6.5500	6.5500	+23.585%	1	32	-94.656%
2024-11-12	5.3000	5.3000	5.3000	5.3000	-0.376%	1	32	-93.396%
2024-11-07	5.6900	5.6900	5.3000	5.3200	+18.222%	3	32	-93.421%
2024-10-31	4.5000	4.5000	4.5000	4.5000	0.000%	30	30	-92.222%