Dark

ALK20280121C40
ALK Jan 21 2028 40.00 Call (ALK280121C00040000)
option OPRA

EOD

Jul 16, 2026

17.50-12.500%(-2.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	17.5000	17.5000	17.5000	17.5000	-12.500%	4	524	0.000%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-0.498%	5	528	-12.500%
2026-07-10	20.0000	20.1000	20.0000	20.1000	+8.649%	26	523	-12.935%
2026-07-08	18.5000	18.5000	18.5000	18.5000	-18.502%	3	501	-5.405%
2026-07-01	22.7000	22.7000	22.7000	22.7000	+2.715%	1	504	-22.907%
2026-06-30	22.1000	22.1000	22.1000	22.1000	+2.315%	5	505	-20.814%
2026-06-29	21.6000	21.6000	21.6000	21.6000	-5.263%	1	510	-18.981%
2026-06-26	22.8000	22.8000	22.8000	22.8000	+6.047%	10	511	-23.246%
2026-06-24	21.5000	21.5000	21.5000	21.5000	+4.878%	2	521	-18.605%
2026-06-15	20.0000	20.5000	20.0000	20.5000	+13.889%	2	523	-14.634%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+14.650%	1	525	-2.778%
2026-05-26	15.7000	15.7000	15.7000	15.7000	+12.143%	11	524	+11.465%
2026-05-22	13.6900	14.0000	13.4000	14.0000	0.000%	12	518	+25.000%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+25.000%	6	522	+25.000%
2026-05-18	11.3000	11.3000	11.1000	11.2000	-6.667%	8	522	+56.250%
2026-05-13	11.8100	12.0000	11.8100	12.0000	+0.840%	6	514	+45.833%
2026-05-12	11.9000	11.9000	11.9000	11.9000	-11.721%	2	507	+47.059%
2026-05-08	13.5000	13.5000	13.4000	13.4800	+3.692%	8	507	+29.822%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+5.691%	5	511	+34.615%
2026-05-06	13.2500	13.2500	12.3000	12.3000	+6.957%	21	506	+42.276%
2026-05-05	11.2000	11.5000	10.7000	11.5000	+5.505%	7	527	+52.174%
2026-05-04	10.9000	10.9000	10.8000	10.9000	-8.787%	7	522	+60.550%
2026-05-01	12.1000	12.1000	11.9500	11.9500	-4.323%	7	518	+46.444%
2026-04-30	12.4900	12.4900	12.4900	12.4900	+8.609%	15	518	+40.112%
2026-04-29	12.4000	12.4000	11.5000	11.5000	-15.441%	4	533	+52.174%
2026-04-28	13.6000	13.6000	13.6000	13.6000	0.000%	1	529	+28.676%
2026-04-27	13.7500	13.7500	13.6000	13.6000	+4.615%	5	528	+28.676%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-9.722%	10	523	+34.615%
2026-04-21	15.0000	15.0000	14.3000	14.4000	-15.294%	15	514	+21.528%
2026-04-17	17.0000	17.0000	17.0000	17.0000	+24.088%	5	514	+2.941%
2026-04-16	13.8000	13.9000	13.7000	13.7000	-4.861%	12	519	+27.737%
2026-04-15	14.4000	14.4000	14.4000	14.4000	+6.667%	3	509	+21.528%
2026-04-14	13.5000	13.5000	13.5000	13.5000	+14.407%	1	506	+29.630%
2026-04-13	11.8000	11.8000	11.8000	11.8000	-4.839%	1	507	+48.305%
2026-04-10	13.0000	13.0000	12.4000	12.4000	-5.344%	2	507	+41.129%
2026-04-08	14.7700	14.7700	13.1000	13.1000	+21.296%	14	506	+33.588%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-6.087%	2	520	+62.037%
2026-04-06	11.5000	11.5000	11.5000	11.5000	0.000%	1	512	+52.174%
2026-04-02	11.6000	11.6000	11.5000	11.5000	-5.738%	5	512	+52.174%
2026-04-01	12.2000	12.2000	12.2000	12.2000	+8.156%	5	512	+43.443%
2026-03-31	11.2300	11.2800	11.2300	11.2800	+23.144%	5	507	+55.142%
2026-03-30	8.7800	9.3300	8.7800	9.1600	-11.068%	21	502	+91.048%
2026-03-27	10.9000	10.9000	10.3000	10.3000	-15.296%	12	491	+69.903%
2026-03-26	12.1600	12.1600	12.1600	12.1600	-5.000%	1	481	+43.914%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+6.667%	1	482	+36.719%
2026-03-24	11.6000	12.0000	11.6000	12.0000	+8.696%	2	481	+45.833%
2026-03-20	11.7500	11.7500	11.0400	11.0400	+0.364%	25	479	+58.514%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-13.454%	1	454	+59.091%
2026-03-17	13.5000	13.8000	12.5000	12.7100	+12.877%	13	455	+37.687%
2026-03-16	12.0000	12.0000	11.1000	11.2600	-2.931%	154	453	+55.417%
2026-03-13	13.0000	13.0000	11.6000	11.6000	-10.769%	45	301	+50.862%
2026-03-12	13.0000	13.0000	13.0000	13.0000	-7.143%	1	256	+34.615%
2026-03-11	14.0000	14.0000	13.8000	14.0000	+7.692%	200	255	+25.000%
2026-03-09	13.0000	13.0000	13.0000	13.0000	-4.901%	2	55	+34.615%
2026-03-06	13.6700	13.6700	13.6700	13.6700	-42.994%	10	53	+28.018%
2026-02-18	23.9800	23.9800	23.9800	23.9800	+2.479%	3	45	-27.023%
2026-02-13	23.4000	23.4000	23.4000	23.4000	-12.687%	2	48	-25.214%
2026-02-10	26.3000	26.8000	26.3000	26.8000	+59.524%	6	48	-34.701%
2026-01-14	17.0000	17.0000	16.1700	16.8000	-6.250%	13	54	+4.167%
2026-01-12	17.9200	17.9200	17.9200	17.9200	-6.080%	5	63	-2.344%
2026-01-08	19.0800	19.0800	19.0800	19.0800	-6.010%	3	68	-8.281%
2026-01-07	20.3000	20.3000	20.3000	20.3000	-1.408%	3	65	-13.793%
2026-01-05	20.5900	20.5900	20.5900	20.5900	+0.931%	1	61	-15.007%
2026-01-02	19.9600	20.4000	19.9600	20.4000	+8.051%	2	61	-14.216%
2025-12-31	18.8800	18.8800	18.8800	18.8800	-1.152%	5	59	-7.309%
2025-12-29	19.2000	19.2000	19.1000	19.1000	-11.574%	2	59	-8.377%
2025-12-22	21.6000	21.6000	21.6000	21.6000	+3.846%	10	59	-18.981%
2025-12-18	21.1100	21.1100	20.8000	20.8000	+3.123%	8	69	-15.865%
2025-12-15	20.7000	20.7000	20.1700	20.1700	-8.980%	3	68	-13.237%
2025-12-12	22.1600	22.1600	22.1600	22.1600	+8.627%	5	69	-21.029%
2025-12-10	20.3100	20.4000	20.3100	20.4000	+5.590%	9	64	-14.216%
2025-12-09	19.3200	19.3200	19.3200	19.3200	+32.784%	5	55	-9.420%
2025-12-02	14.5500	14.5500	14.5500	14.5500	+6.360%	3	60	+20.275%
2025-11-28	13.6800	13.6800	13.6800	13.6800	+5.069%	1	59	+27.924%
2025-11-17	13.0500	13.0500	13.0200	13.0200	-7.397%	2	58	+34.409%
2025-11-07	13.4000	14.0600	13.4000	14.0600	+6.515%	26	56	+24.467%
2025-11-05	13.2000	13.2000	13.2000	13.2000	+10.553%	2	40	+32.576%
2025-11-04	12.8000	12.8000	11.9400	11.9400	-6.719%	15	38	+46.566%
2025-10-31	12.7500	12.8000	12.7500	12.8000	-13.220%	5	23	+36.719%
2025-10-24	14.9000	14.9000	14.7500	14.7500	-18.956%	5	18	+18.644%
2025-10-09	18.2000	18.2000	18.2000	18.2000	+0.165%	2	13	-3.846%
2025-10-03	18.1700	18.1700	18.1700	18.1700	-1.250%	2	11	-3.687%
2025-09-30	18.4000	18.4000	18.4000	18.4000	-19.651%	5	9	-4.891%
2025-09-22	22.9000	22.9000	22.9000	22.9000	-10.547%	1	4	-23.581%
2025-09-16	25.6000	25.6000	25.6000	25.6000	-6.227%	1	3	-31.641%
2025-09-15	28.0000	28.0000	27.3000	27.3000	0.000%	2	2	-35.897%