Dark

ALK20270115P40
ALK Jan 15 2027 40.00 Put (ALK270115P00040000)
option OPRA

EOD

Sep 10, 2026

4.40+1.852%(+0.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3400	4.4000	4.3400	4.4000	+1.852%	11	421	0.000%
2026-09-09	4.3200	4.3200	4.3200	4.3200	+9.367%	2	432	+1.852%
2026-09-08	3.9500	3.9500	3.9500	3.9500	+1.282%	10	430	+11.392%
2026-09-02	3.7000	3.9000	3.7000	3.9000	-7.801%	10	420	+12.821%
2026-09-01	4.2300	4.2300	4.2300	4.2300	+5.750%	1	410	+4.019%
2026-08-31	4.1500	4.1500	4.0000	4.0000	+6.383%	9	411	+10.000%
2026-08-28	3.6000	3.7600	3.6000	3.7600	+4.444%	23	418	+17.021%
2026-08-27	3.6000	3.6000	3.6000	3.6000	+5.882%	2	396	+22.222%
2026-08-26	3.4000	3.4000	3.4000	3.4000	-8.108%	15	396	+29.412%
2026-08-25	4.0000	4.0000	3.7000	3.7000	-11.905%	55	381	+18.919%
2026-08-24	4.3700	4.3700	4.1000	4.2000	-14.286%	28	333	+4.762%
2026-08-21	4.6700	4.9000	4.6700	4.9000	+2.083%	4	307	-10.204%
2026-08-20	4.8000	4.9000	4.7600	4.8000	+11.628%	19	305	-8.333%
2026-08-19	4.0500	4.3000	4.0500	4.3000	+34.375%	4	308	+2.326%
2026-08-17	3.2000	3.2000	3.2000	3.2000	+14.286%	3	306	+37.500%
2026-08-14	2.8000	2.8000	2.8000	2.8000	+7.692%	1	303	+57.143%
2026-08-13	2.6000	2.6000	2.6000	2.6000	-7.801%	30	302	+69.231%
2026-08-10	2.8200	2.8200	2.8200	2.8200	+13.253%	1	272	+56.028%
2026-08-04	2.6500	2.6500	2.4900	2.4900	-15.593%	10	274	+76.707%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-13.235%	1	283	+49.153%
2026-07-31	3.5000	3.5000	3.4000	3.4000	-5.556%	6	283	+29.412%
2026-07-30	3.7000	3.7000	3.6000	3.6000	-7.692%	23	283	+22.222%
2026-07-29	3.9000	3.9000	3.9000	3.9000	+24.601%	1	281	+12.821%
2026-07-28	3.6000	3.6000	3.1300	3.1300	-15.405%	3	280	+40.575%
2026-07-27	3.6000	3.7000	3.6000	3.7000	-2.632%	7	282	+18.919%
2026-07-24	4.3000	4.3000	3.8000	3.8000	-15.556%	6	279	+15.789%
2026-07-22	4.9000	4.9000	4.5000	4.5000	+2.273%	4	279	-2.222%
2026-07-21	4.3000	4.4000	4.3000	4.4000	+3.529%	28	275	0.000%
2026-07-20	4.4000	4.4000	4.2000	4.2500	+6.250%	15	265	+3.529%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+11.111%	50	263	+10.000%
2026-07-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	213	+22.222%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-7.162%	1	212	+25.714%
2026-06-24	3.7700	3.7700	3.7700	3.7700	-8.049%	1	213	+16.711%
2026-06-23	4.1000	4.1000	4.1000	4.1000	+5.128%	6	213	+7.317%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-1.015%	1	215	+12.821%
2026-06-18	3.9000	3.9400	3.8000	3.9400	-4.136%	3	217	+11.675%
2026-06-16	4.1100	4.1100	4.1100	4.1100	+3.008%	1	217	+7.056%
2026-06-15	3.9900	3.9900	3.9900	3.9900	-16.875%	1	218	+10.276%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-27.273%	3	219	-8.333%
2026-06-05	6.6000	6.6000	6.6000	6.6000	+23.364%	2	222	-33.333%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-5.142%	5	224	-17.757%
2026-05-27	5.6400	5.6400	5.6400	5.6400	-19.429%	1	219	-21.986%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-10.256%	7	227	-37.143%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+13.869%	1	227	-43.590%
2026-05-07	6.8500	6.8500	6.8500	6.8500	-4.861%	1	226	-35.766%
2026-05-06	7.2000	7.2000	7.2000	7.2000	-16.279%	1	225	-38.889%
2026-05-04	8.6000	8.6000	8.6000	8.6000	+5.521%	1	226	-48.837%
2026-05-01	8.1900	8.1900	8.1500	8.1500	+4.487%	10	236	-46.012%
2026-04-30	7.8000	7.8000	7.8000	7.8000	+2.632%	3	236	-43.590%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+4.110%	8	236	-42.105%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+1.248%	1	228	-39.726%
2026-04-22	7.0000	7.2100	7.0000	7.2100	+36.038%	2	227	-38.974%
2026-04-17	5.9000	5.9000	5.2000	5.3000	-32.911%	5	225	-16.981%
2026-04-09	7.9000	7.9000	7.9000	7.9000	+18.976%	4	225	-44.304%
2026-04-08	6.9000	6.9000	6.6400	6.6400	-27.669%	10	229	-33.735%
2026-04-07	9.1800	9.1800	9.1800	9.1800	+5.275%	10	229	-52.070%
2026-04-01	8.7200	8.7200	8.7200	8.7200	-16.154%	1	229	-49.541%
2026-03-30	10.6000	10.6000	10.4000	10.4000	+22.353%	2	228	-57.692%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+11.842%	30	228	-48.235%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-10.059%	4	258	-42.105%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-4.842%	1	254	-47.929%
2026-03-19	8.9600	8.9600	8.8800	8.8800	+11.000%	30	253	-50.450%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-5.882%	1	223	-45.000%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-3.409%	1	222	-48.235%
2026-03-13	8.8000	8.8000	8.8000	8.8000	+13.548%	6	221	-50.000%
2026-03-12	7.7500	7.7500	7.7500	7.7500	+10.714%	6	215	-43.226%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+6.061%	1	209	-37.143%
2026-03-10	7.2500	7.2500	6.6000	6.6000	-0.151%	5	208	-33.333%
2026-03-09	7.9000	7.9000	6.6100	6.6100	+4.921%	8	204	-33.434%
2026-03-05	6.0000	6.3000	5.9500	6.3000	+100.637%	7	196	-30.159%
2026-02-26	3.1400	3.1400	3.1400	3.1400	-10.286%	5	193	+40.127%
2026-02-19	3.1000	3.5000	3.1000	3.5000	+27.737%	11	195	+25.714%
2026-02-18	2.7400	2.7400	2.7400	2.7400	+19.130%	1	184	+60.584%
2026-02-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	183	+91.304%
2026-02-06	2.3000	2.3000	2.3000	2.3000	-34.286%	1	184	+91.304%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-12.500%	50	185	+25.714%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+1.266%	4	135	+10.000%
2026-01-20	3.9500	3.9500	3.9500	3.9500	+1.282%	3	131	+11.392%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+0.775%	1	128	+12.821%
2025-12-19	3.8700	3.8700	3.8700	3.8700	-0.769%	1	128	+13.695%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+6.267%	1	129	+12.821%
2025-12-12	3.6700	3.6700	3.6700	3.6700	-9.606%	1	130	+19.891%
2025-12-05	4.0600	4.0600	4.0600	4.0600	-23.396%	1	131	+8.374%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-9.091%	20	131	-16.981%
2025-12-03	5.8300	5.8300	5.8300	5.8300	-5.968%	1	111	-24.528%
2025-11-26	6.2000	6.2000	6.2000	6.2000	-20.513%	5	105	-29.032%
2025-11-24	7.8000	7.8000	7.8000	7.8000	-0.383%	3	105	-43.590%
2025-11-19	7.8100	8.0000	7.8100	7.8300	+7.260%	13	102	-43.806%
2025-11-17	7.1900	7.3000	7.1900	7.3000	+10.606%	11	90	-39.726%
2025-11-10	6.6000	6.6000	6.6000	6.6000	-9.589%	3	79	-33.333%
2025-11-04	7.5000	7.5000	7.3000	7.3000	+6.569%	27	78	-39.726%
2025-11-03	6.8500	6.8500	6.8500	6.8500	-1.297%	1	52	-35.766%
2025-10-31	6.9400	6.9400	6.9400	6.9400	+2.059%	5	52	-36.599%
2025-10-30	6.8000	6.8000	6.6000	6.8000	+23.636%	22	47	-35.294%
2025-10-29	5.5000	5.5000	5.5000	5.5000	-1.786%	4	27	-20.000%
2025-10-24	5.1000	5.6000	5.1000	5.6000	+125.806%	3	23	-21.429%
2025-09-04	2.4800	2.4800	2.4800	2.4800	-26.190%	1	20	+77.419%
2025-08-21	3.3600	3.3600	3.3600	3.3600	-13.846%	2	20	+30.952%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-3.465%	1	22	+12.821%
2025-07-25	4.0400	4.0400	4.0400	4.0400	+3.590%	5	22	+8.911%
2025-07-24	3.9000	3.9000	3.9000	3.9000	-17.021%	1	17	+12.821%
2025-05-28	4.7000	4.7000	4.7000	4.7000	-34.813%	1	16	-6.383%
2025-04-30	7.2000	7.2100	7.2000	7.2100	-9.875%	3	17	-38.974%
2025-04-24	8.0000	8.0000	8.0000	8.0000	-0.498%	1	14	-45.000%
2025-04-09	8.0400	8.0400	8.0400	8.0400	+6.490%	1	13	-45.274%
2025-04-04	7.5500	7.5500	7.5500	7.5500	+35.063%	2	13	-41.722%
2025-04-01	5.5900	5.5900	5.5900	5.5900	+59.714%	1	12	-21.288%
2025-03-07	3.5000	3.5000	3.5000	3.5000	+40.000%	20	11	+25.714%
2025-01-08	2.5000	2.5000	2.5000	2.5000	0.000%	1	0	+76.000%