Dark

ALK20270115P50
ALK Jan 15 2027 50.00 Put (ALK270115P00050000)
option OPRA

EOD

Sep 9, 2026

10.84+3.831%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.8400	10.8400	10.8400	10.8400	+3.831%	2	746	0.000%
2026-08-31	10.3700	10.4400	10.3700	10.4400	+5.455%	12	747	+3.831%
2026-08-27	9.9000	9.9000	9.9000	9.9000	-3.883%	10	735	+9.495%
2026-08-24	10.3000	10.3000	10.3000	10.3000	+2.183%	2	725	+5.243%
2026-08-19	9.7000	10.0800	9.7000	10.0800	+36.216%	3	725	+7.540%
2026-08-12	7.4000	7.4000	7.4000	7.4000	+5.714%	3	725	+46.486%
2026-08-11	7.0000	7.0000	7.0000	7.0000	+7.034%	3	722	+54.857%
2026-08-06	6.5400	6.5400	6.5400	6.5400	+7.213%	1	719	+65.749%
2026-08-04	6.4000	6.4000	6.1000	6.1000	-16.438%	4	718	+77.705%
2026-07-28	7.3000	7.3000	7.3000	7.3000	-21.505%	2	716	+48.493%
2026-07-21	9.3000	9.3000	9.3000	9.3000	-4.124%	3	718	+16.559%
2026-07-17	9.7000	9.7000	9.7000	9.7000	+7.778%	3	715	+11.753%
2026-07-13	9.0000	9.0000	9.0000	9.0000	-0.442%	1	712	+20.444%
2026-07-08	8.9000	9.0400	8.9000	9.0400	+14.430%	2	712	+19.912%
2026-06-29	7.8000	7.9000	7.8000	7.9000	+0.127%	11	713	+37.215%
2026-06-24	7.8900	7.8900	7.8900	7.8900	-9.829%	1	702	+37.389%
2026-06-22	8.7600	8.7600	8.7500	8.7500	+0.575%	2	701	+23.886%
2026-06-18	8.2000	8.7000	8.2000	8.7000	+1.163%	3	696	+24.598%
2026-06-16	8.6000	8.6000	8.6000	8.6000	+3.614%	1	696	+26.047%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-31.967%	2	697	+30.602%
2026-06-05	12.2000	12.2000	12.2000	12.2000	-1.613%	20	699	-11.148%
2026-06-03	12.4000	12.4000	12.4000	12.4000	+22.772%	6	719	-12.581%
2026-05-29	10.1000	10.1000	10.1000	10.1000	-7.339%	2	722	+7.327%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-13.492%	1	724	-0.550%
2026-04-21	12.6000	12.6000	12.6000	12.6000	+26.000%	5	730	-13.968%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-23.606%	2	730	+8.400%
2026-04-08	13.0900	13.0900	13.0900	13.0900	-20.183%	1	730	-17.189%
2026-03-31	16.4000	16.4000	16.4000	16.4000	-8.380%	5	731	-33.902%
2026-03-30	17.9000	17.9000	17.9000	17.9000	+9.146%	6	736	-39.441%
2026-03-27	16.4000	16.4000	16.4000	16.4000	+12.329%	2	730	-33.902%
2026-03-25	14.6000	14.6000	14.6000	14.6000	-2.341%	14	728	-25.753%
2026-03-23	14.9500	14.9500	14.9500	14.9500	-7.143%	1	714	-27.492%
2026-03-20	16.1000	16.1000	16.1000	16.1000	+12.117%	550	713	-32.671%
2026-03-17	14.3600	14.3600	14.3600	14.3600	+2.206%	2	163	-24.513%
2026-03-12	14.0500	14.0500	14.0500	14.0500	-3.767%	5	161	-22.847%
2026-03-09	14.6000	14.6000	14.6000	14.6000	+40.385%	2	156	-25.753%
2026-03-05	10.4000	10.4000	10.4000	10.4000	+14.286%	1	154	+4.231%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+25.517%	2	154	+19.121%
2026-02-27	7.2000	7.2500	7.2000	7.2500	+0.694%	13	152	+49.517%
2026-02-24	7.2000	7.2000	7.2000	7.2000	-6.494%	1	142	+50.556%
2026-02-23	7.8000	7.8000	7.7000	7.7000	0.000%	2	141	+40.779%
2026-02-19	6.8000	7.7000	6.8000	7.7000	+54.000%	3	139	+40.779%
2026-02-06	5.2000	5.2000	5.0000	5.0000	-13.793%	2	139	+116.800%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-21.622%	2	139	+86.897%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+4.225%	3	137	+46.486%
2026-01-27	6.8000	7.1000	6.8000	7.1000	-11.250%	2	134	+52.676%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+7.962%	1	133	+35.500%
2026-01-23	8.1000	8.1000	7.4100	7.4100	-13.837%	14	133	+46.289%
2026-01-20	8.5000	8.6000	8.5000	8.6000	+1.176%	2	119	+26.047%
2026-01-12	8.5000	8.5000	8.5000	8.5000	+8.974%	13	117	+27.529%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-0.128%	1	106	+38.974%
2025-12-26	7.8100	7.8100	7.8100	7.8100	-1.139%	1	106	+38.796%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+0.765%	1	107	+37.215%
2025-12-23	7.8400	7.8400	7.8400	7.8400	+2.083%	1	107	+38.265%
2025-12-22	7.6800	7.6800	7.6800	7.6800	-1.538%	1	108	+41.146%
2025-12-18	7.8000	7.8000	7.8000	7.8000	+0.775%	1	107	+38.974%
2025-12-17	7.7400	7.7400	7.7400	7.7400	-7.857%	1	107	+40.052%
2025-12-10	8.4000	8.4000	8.4000	8.4000	-40.845%	5	107	+29.048%
2025-11-18	14.2000	14.2000	14.2000	14.2000	+14.516%	2	102	-23.662%
2025-10-29	12.4000	12.4000	12.3000	12.4000	+37.778%	6	100	-12.581%
2025-10-21	9.0000	9.0000	9.0000	9.0000	-10.000%	3	99	+20.444%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+9.890%	1	99	+8.400%
2025-10-14	9.1000	9.1000	9.1000	9.1000	-5.208%	1	98	+19.121%
2025-10-06	9.6000	9.6000	9.6000	9.6000	+6.667%	1	98	+12.917%
2025-10-02	9.0000	9.0000	9.0000	9.0000	+2.273%	1	97	+20.444%
2025-10-01	8.8000	8.8000	8.8000	8.8000	+6.024%	1	96	+23.182%
2025-09-29	8.3000	8.3000	8.3000	8.3000	+6.410%	6	95	+30.602%
2025-09-25	7.8000	7.8000	7.8000	7.8000	+12.230%	4	94	+38.974%
2025-09-22	6.9500	6.9500	6.9500	6.9500	+15.833%	1	94	+55.971%
2025-09-16	6.0000	6.0000	6.0000	6.0000	+27.660%	10	94	+80.667%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-8.738%	2	84	+130.638%
2025-09-02	5.1500	5.1500	5.1500	5.1500	-2.830%	5	84	+110.485%
2025-08-27	5.3000	5.3000	5.3000	5.3000	-2.394%	4	89	+104.528%
2025-08-26	5.4300	5.4300	5.4300	5.4300	-3.723%	2	87	+99.632%
2025-08-25	5.6400	5.6400	5.6400	5.6400	-9.032%	2	87	+92.199%
2025-08-13	6.4000	6.4600	6.2000	6.2000	-14.483%	54	87	+74.839%
2025-08-07	7.3100	7.3100	7.2500	7.2500	+2.113%	50	91	+49.517%
2025-07-29	7.1000	7.1000	7.1000	7.1000	-10.804%	1	41	+52.676%
2025-07-24	7.9600	7.9600	7.9600	7.9600	+13.714%	10	40	+36.181%
2025-07-17	7.0000	7.0000	7.0000	7.0000	-41.226%	3	30	+54.857%
2025-04-11	11.9100	11.9100	11.9100	11.9100	+25.899%	16	27	-8.984%
2025-04-02	9.5700	9.5700	9.4600	9.4600	+10.643%	10	21	+14.588%
2025-03-18	8.5600	8.5600	8.5500	8.5500	-0.117%	5	21	+26.784%
2025-03-14	8.5600	8.5600	8.5600	8.5600	-6.243%	2	17	+26.636%
2025-03-13	9.1300	9.1300	9.1300	9.1300	+12.716%	1	17	+18.729%
2025-03-10	8.1000	8.1000	8.1000	8.1000	+118.919%	1	17	+33.827%
2025-02-21	3.7000	3.7000	3.7000	3.7000	-0.804%	10	17	+192.973%
2025-02-03	3.7300	3.7300	3.7300	3.7300	-43.227%	4	12	+190.617%
2024-12-02	6.5700	6.5700	6.5700	6.5700	-4.088%	1	12	+64.992%
2024-11-12	7.5000	7.5000	6.8500	6.8500	-6.036%	7	11	+58.248%
2024-11-11	7.2900	7.2900	7.2900	7.2900	0.000%	5	5	+48.697%