Dark

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

EOD

Jul 22, 2026

4.50+2.273%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.9000	4.9000	4.5000	4.5000	+2.273%	4	279	0.000%
2026-07-21	4.3000	4.4000	4.3000	4.4000	+3.529%	28	275	+2.273%
2026-07-20	4.4000	4.4000	4.2000	4.2500	+6.250%	15	265	+5.882%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+11.111%	50	263	+12.500%
2026-07-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	213	+25.000%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-7.162%	1	212	+28.571%
2026-06-24	3.7700	3.7700	3.7700	3.7700	-8.049%	1	213	+19.363%
2026-06-23	4.1000	4.1000	4.1000	4.1000	+5.128%	6	213	+9.756%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-1.015%	1	215	+15.385%
2026-06-18	3.9000	3.9400	3.8000	3.9400	-4.136%	3	217	+14.213%
2026-06-16	4.1100	4.1100	4.1100	4.1100	+3.008%	1	217	+9.489%
2026-06-15	3.9900	3.9900	3.9900	3.9900	-16.875%	1	218	+12.782%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-27.273%	3	219	-6.250%
2026-06-05	6.6000	6.6000	6.6000	6.6000	+23.364%	2	222	-31.818%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-5.142%	5	224	-15.888%
2026-05-27	5.6400	5.6400	5.6400	5.6400	-19.429%	1	219	-20.213%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-10.256%	7	227	-35.714%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+13.869%	1	227	-42.308%
2026-05-07	6.8500	6.8500	6.8500	6.8500	-4.861%	1	226	-34.307%
2026-05-06	7.2000	7.2000	7.2000	7.2000	-16.279%	1	225	-37.500%
2026-05-04	8.6000	8.6000	8.6000	8.6000	+5.521%	1	226	-47.674%
2026-05-01	8.1900	8.1900	8.1500	8.1500	+4.487%	10	236	-44.785%
2026-04-30	7.8000	7.8000	7.8000	7.8000	+2.632%	3	236	-42.308%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+4.110%	8	236	-40.789%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+1.248%	1	228	-38.356%
2026-04-22	7.0000	7.2100	7.0000	7.2100	+36.038%	2	227	-37.587%
2026-04-17	5.9000	5.9000	5.2000	5.3000	-32.911%	5	225	-15.094%
2026-04-09	7.9000	7.9000	7.9000	7.9000	+18.976%	4	225	-43.038%
2026-04-08	6.9000	6.9000	6.6400	6.6400	-27.669%	10	229	-32.229%
2026-04-07	9.1800	9.1800	9.1800	9.1800	+5.275%	10	229	-50.980%
2026-04-01	8.7200	8.7200	8.7200	8.7200	-16.154%	1	229	-48.394%
2026-03-30	10.6000	10.6000	10.4000	10.4000	+22.353%	2	228	-56.731%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+11.842%	30	228	-47.059%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-10.059%	4	258	-40.789%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-4.842%	1	254	-46.746%
2026-03-19	8.9600	8.9600	8.8800	8.8800	+11.000%	30	253	-49.324%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-5.882%	1	223	-43.750%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-3.409%	1	222	-47.059%
2026-03-13	8.8000	8.8000	8.8000	8.8000	+13.548%	6	221	-48.864%
2026-03-12	7.7500	7.7500	7.7500	7.7500	+10.714%	6	215	-41.935%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+6.061%	1	209	-35.714%
2026-03-10	7.2500	7.2500	6.6000	6.6000	-0.151%	5	208	-31.818%
2026-03-09	7.9000	7.9000	6.6100	6.6100	+4.921%	8	204	-31.921%
2026-03-05	6.0000	6.3000	5.9500	6.3000	+100.637%	7	196	-28.571%
2026-02-26	3.1400	3.1400	3.1400	3.1400	-10.286%	5	193	+43.312%
2026-02-19	3.1000	3.5000	3.1000	3.5000	+27.737%	11	195	+28.571%
2026-02-18	2.7400	2.7400	2.7400	2.7400	+19.130%	1	184	+64.234%
2026-02-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	183	+95.652%
2026-02-06	2.3000	2.3000	2.3000	2.3000	-34.286%	1	184	+95.652%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-12.500%	50	185	+28.571%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+1.266%	4	135	+12.500%
2026-01-20	3.9500	3.9500	3.9500	3.9500	+1.282%	3	131	+13.924%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+0.775%	1	128	+15.385%
2025-12-19	3.8700	3.8700	3.8700	3.8700	-0.769%	1	128	+16.279%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+6.267%	1	129	+15.385%
2025-12-12	3.6700	3.6700	3.6700	3.6700	-9.606%	1	130	+22.616%
2025-12-05	4.0600	4.0600	4.0600	4.0600	-23.396%	1	131	+10.837%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-9.091%	20	131	-15.094%
2025-12-03	5.8300	5.8300	5.8300	5.8300	-5.968%	1	111	-22.813%
2025-11-26	6.2000	6.2000	6.2000	6.2000	-20.513%	5	105	-27.419%
2025-11-24	7.8000	7.8000	7.8000	7.8000	-0.383%	3	105	-42.308%
2025-11-19	7.8100	8.0000	7.8100	7.8300	+7.260%	13	102	-42.529%
2025-11-17	7.1900	7.3000	7.1900	7.3000	+10.606%	11	90	-38.356%
2025-11-10	6.6000	6.6000	6.6000	6.6000	-9.589%	3	79	-31.818%
2025-11-04	7.5000	7.5000	7.3000	7.3000	+6.569%	27	78	-38.356%
2025-11-03	6.8500	6.8500	6.8500	6.8500	-1.297%	1	52	-34.307%
2025-10-31	6.9400	6.9400	6.9400	6.9400	+2.059%	5	52	-35.159%
2025-10-30	6.8000	6.8000	6.6000	6.8000	+23.636%	22	47	-33.824%
2025-10-29	5.5000	5.5000	5.5000	5.5000	-1.786%	4	27	-18.182%
2025-10-24	5.1000	5.6000	5.1000	5.6000	+125.806%	3	23	-19.643%
2025-09-04	2.4800	2.4800	2.4800	2.4800	-26.190%	1	20	+81.452%
2025-08-21	3.3600	3.3600	3.3600	3.3600	-13.846%	2	20	+33.929%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-3.465%	1	22	+15.385%
2025-07-25	4.0400	4.0400	4.0400	4.0400	+3.590%	5	22	+11.386%
2025-07-24	3.9000	3.9000	3.9000	3.9000	-17.021%	1	17	+15.385%
2025-05-28	4.7000	4.7000	4.7000	4.7000	-34.813%	1	16	-4.255%
2025-04-30	7.2000	7.2100	7.2000	7.2100	-9.875%	3	17	-37.587%
2025-04-24	8.0000	8.0000	8.0000	8.0000	-0.498%	1	14	-43.750%
2025-04-09	8.0400	8.0400	8.0400	8.0400	+6.490%	1	13	-44.030%
2025-04-04	7.5500	7.5500	7.5500	7.5500	+35.063%	2	13	-40.397%
2025-04-01	5.5900	5.5900	5.5900	5.5900	+59.714%	1	12	-19.499%
2025-03-07	3.5000	3.5000	3.5000	3.5000	+40.000%	20	11	+28.571%
2025-01-08	2.5000	2.5000	2.5000	2.5000	0.000%	1	0	+80.000%