Dark

ALK20270115P35
ALK Jan 15 2027 35.00 Put (ALK270115P00035000)
option OPRA

EOD

Sep 11, 2026

2.10-12.500%(-0.30)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.1000	2.1100	2.1000	2.1000	-12.500%	21	433	0.000%
2026-09-10	2.3000	2.4000	2.1500	2.4000	+6.667%	52	413	-12.500%
2026-09-09	2.3000	2.3000	2.2500	2.2500	+7.143%	6	418	-6.667%
2026-09-03	2.1000	2.1000	2.1000	2.1000	+5.000%	4	412	0.000%
2026-09-02	2.0000	2.0000	2.0000	2.0000	-9.910%	23	412	+5.000%
2026-09-01	2.2200	2.2200	2.2200	2.2200	+3.738%	1	409	-5.405%
2026-08-31	2.1400	2.1400	2.1400	2.1400	+10.881%	1	410	-1.869%
2026-08-27	1.9300	1.9300	1.9300	1.9300	+0.521%	1	409	+8.808%
2026-08-26	1.9200	1.9200	1.9200	1.9200	-12.727%	5	408	+9.375%
2026-08-24	2.4200	2.4200	2.2000	2.2000	-18.519%	30	408	-4.545%
2026-08-20	2.4000	2.7000	2.4000	2.7000	+20.000%	46	384	-22.222%
2026-08-19	2.1500	2.2500	2.1500	2.2500	+40.625%	24	354	-6.667%
2026-08-04	1.4000	1.6000	1.4000	1.6000	-5.882%	12	333	+31.250%
2026-08-03	1.6600	1.7000	1.6600	1.7000	-6.593%	45	344	+23.529%
2026-07-28	1.8200	1.8200	1.8200	1.8200	-27.200%	3	349	+15.385%
2026-07-24	2.5000	2.5000	2.5000	2.5000	-12.281%	3	352	-16.000%
2026-07-23	2.8500	2.8500	2.8500	2.8500	+14.000%	3	355	-26.316%
2026-07-13	2.5000	2.5000	2.5000	2.5000	+22.549%	1	352	-16.000%
2026-07-01	2.0400	2.0400	2.0400	2.0400	-1.449%	1	352	+2.941%
2026-06-29	2.0700	2.0700	2.0700	2.0700	-5.046%	3	352	+1.449%
2026-06-25	2.1800	2.1800	2.1800	2.1800	-6.438%	2	355	-3.670%
2026-06-24	2.4200	2.4200	2.3300	2.3300	-12.075%	11	357	-9.871%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+9.959%	1	367	-20.755%
2026-06-22	2.5500	2.5500	2.4000	2.4100	-5.490%	21	367	-12.863%
2026-06-16	2.5500	2.5500	2.5500	2.5500	0.000%	1	347	-17.647%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-40.698%	6	347	-17.647%
2026-06-10	4.3000	4.3000	4.3000	4.3000	+1.176%	2	348	-51.163%
2026-06-04	4.4000	4.4000	4.2500	4.2500	+1.190%	24	346	-50.588%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+5.000%	1	335	-50.000%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+19.048%	1	335	-47.500%
2026-05-29	3.3800	3.3800	3.3600	3.3600	-6.667%	52	335	-37.500%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-10.000%	4	287	-41.667%
2026-05-26	4.1000	4.1000	4.0000	4.0000	-31.034%	3	291	-47.500%
2026-05-20	5.8000	5.8000	5.8000	5.8000	0.000%	1	294	-63.793%
2026-05-19	6.0000	6.0000	5.8000	5.8000	+9.434%	5	290	-63.793%
2026-05-12	5.0000	5.3000	5.0000	5.3000	+12.766%	5	290	-60.377%
2026-05-08	4.7000	4.7000	4.7000	4.7000	+0.213%	2	285	-55.319%
2026-05-06	4.6700	4.6900	4.6700	4.6900	-16.250%	5	283	-55.224%
2026-05-05	5.7100	5.7100	5.6000	5.6000	-3.448%	19	278	-62.500%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+9.434%	4	268	-63.793%
2026-04-30	5.4000	5.4000	5.3000	5.3000	-2.752%	5	264	-60.377%
2026-04-29	5.4000	5.4500	5.4000	5.4500	+11.224%	3	259	-61.468%
2026-04-27	4.9000	4.9000	4.9000	4.9000	+6.522%	1	256	-57.143%
2026-04-23	4.6000	4.6000	4.6000	4.6000	-5.155%	3	256	-54.348%
2026-04-22	4.4000	4.8500	4.4000	4.8500	+12.269%	2	254	-56.701%
2026-04-14	4.2900	4.3200	4.2900	4.3200	-20.734%	6	253	-51.389%
2026-04-09	5.4500	5.4500	5.4500	5.4500	-14.844%	1	248	-61.468%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+7.563%	10	243	-67.188%
2026-04-01	5.9000	5.9500	5.9000	5.9500	-9.848%	3	243	-64.706%
2026-03-31	7.2900	7.2900	6.6000	6.6000	-12.000%	12	243	-68.182%
2026-03-30	7.0000	7.5700	7.0000	7.5000	+16.279%	12	233	-72.000%
2026-03-27	6.5000	6.5000	6.4500	6.4500	+10.068%	10	231	-67.442%
2026-03-24	6.0000	6.1000	5.8000	5.8600	+1.736%	51	227	-64.164%
2026-03-23	5.9000	5.9000	5.7600	5.7600	-7.097%	3	178	-63.542%
2026-03-20	6.2000	6.2000	6.2000	6.2000	-3.125%	1	178	-66.129%
2026-03-19	6.4000	6.4000	6.4000	6.4000	+8.475%	100	178	-67.188%
2026-03-16	5.9000	5.9000	5.9000	5.9000	-3.279%	1	78	-64.407%
2026-03-13	5.9000	6.1500	5.9000	6.1000	+7.018%	11	77	-65.574%
2026-03-12	5.3000	5.7000	5.3000	5.7000	+14.688%	8	66	-63.158%
2026-03-11	4.9700	4.9700	4.9700	4.9700	-0.600%	3	58	-57.746%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-3.846%	5	55	-58.000%
2026-03-09	5.2000	5.2000	5.2000	5.2000	+65.079%	1	50	-59.615%
2026-03-03	3.1500	3.1500	3.1500	3.1500	+40.625%	1	49	-33.333%
2026-01-26	2.2400	2.2400	2.2400	2.2400	+5.660%	3	48	-6.250%
2026-01-12	2.1200	2.1200	2.1200	2.1200	-11.667%	3	48	-0.943%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-4.762%	1	47	-12.500%
2025-12-12	2.4300	2.5200	2.4300	2.5200	-3.077%	2	46	-16.667%
2025-12-11	2.6000	2.6000	2.6000	2.6000	-13.333%	1	45	-19.231%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-28.741%	1	45	-30.000%
2025-12-01	4.2100	4.2100	4.2100	4.2100	-17.451%	1	45	-50.119%
2025-11-17	5.1000	5.1000	5.1000	5.1000	+22.010%	2	45	-58.824%
2025-10-29	4.1800	4.1800	4.1800	4.1800	+5.823%	1	43	-49.761%
2025-10-24	3.8000	3.9500	3.8000	3.9500	+21.538%	3	43	-46.835%
2025-10-20	3.2500	3.2500	3.2500	3.2500	+15.658%	1	40	-35.385%
2025-09-29	2.7600	2.8100	2.7600	2.8100	+47.895%	3	39	-25.267%
2025-09-15	1.8800	1.9000	1.8800	1.9000	+22.581%	3	40	+10.526%
2025-09-04	1.5000	1.5500	1.4500	1.5500	-39.216%	20	37	+35.484%
2025-08-08	2.5500	2.5500	2.5500	2.5500	-55.806%	1	33	-17.647%
2025-04-09	5.7700	5.7700	5.7700	5.7700	+220.556%	1	34	-63.605%
2025-01-08	1.8000	1.8000	1.8000	1.8000	-40.000%	1	33	+16.667%
2024-10-21	3.0000	3.0000	3.0000	3.0000	-6.250%	8	33	-30.000%
2024-10-15	3.2000	3.2000	3.2000	3.2000	0.000%	25	25	-34.375%