Dark

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

EOD

Sep 9, 2026

10.65-7.391%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.6500	10.6500	10.6500	10.6500	-7.391%	1	647	0.000%
2026-09-08	11.3700	11.6000	11.3700	11.5000	-0.947%	15	647	-7.391%
2026-09-03	12.0000	12.0000	11.6100	11.6100	-2.682%	25	633	-8.269%
2026-08-31	11.8900	11.9300	11.8900	11.9300	-8.231%	14	608	-10.729%
2026-08-28	13.0000	13.0000	13.0000	13.0000	-3.704%	52	594	-18.077%
2026-08-26	13.5000	13.5000	13.5000	13.5000	+11.570%	10	542	-21.111%
2026-08-24	12.1000	12.1000	12.1000	12.1000	+0.833%	2	532	-11.983%
2026-08-19	12.0000	12.0000	12.0000	12.0000	-9.434%	1	530	-11.250%
2026-08-18	13.2500	13.2500	13.2500	13.2500	-20.659%	5	529	-19.623%
2026-08-10	17.0000	17.0000	16.7000	16.7000	-16.500%	6	524	-36.228%
2026-08-06	20.0000	20.0000	20.0000	20.0000	+5.652%	2	518	-46.750%
2026-08-03	18.9300	18.9300	18.9300	18.9300	+15.427%	10	519	-43.740%
2026-07-24	16.4000	16.4000	16.4000	16.4000	-6.286%	5	529	-35.061%
2026-07-16	17.5000	17.5000	17.5000	17.5000	-12.500%	4	524	-39.143%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-0.498%	5	528	-46.750%
2026-07-10	20.0000	20.1000	20.0000	20.1000	+8.649%	26	523	-47.015%
2026-07-08	18.5000	18.5000	18.5000	18.5000	-18.502%	3	501	-42.432%
2026-07-01	22.7000	22.7000	22.7000	22.7000	+2.715%	1	504	-53.084%
2026-06-30	22.1000	22.1000	22.1000	22.1000	+2.315%	5	505	-51.810%
2026-06-29	21.6000	21.6000	21.6000	21.6000	-5.263%	1	510	-50.694%
2026-06-26	22.8000	22.8000	22.8000	22.8000	+6.047%	10	511	-53.289%
2026-06-24	21.5000	21.5000	21.5000	21.5000	+4.878%	2	521	-50.465%
2026-06-15	20.0000	20.5000	20.0000	20.5000	+13.889%	2	523	-48.049%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+14.650%	1	525	-40.833%
2026-05-26	15.7000	15.7000	15.7000	15.7000	+12.143%	11	524	-32.166%
2026-05-22	13.6900	14.0000	13.4000	14.0000	0.000%	12	518	-23.929%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+25.000%	6	522	-23.929%
2026-05-18	11.3000	11.3000	11.1000	11.2000	-6.667%	8	522	-4.911%
2026-05-13	11.8100	12.0000	11.8100	12.0000	+0.840%	6	514	-11.250%
2026-05-12	11.9000	11.9000	11.9000	11.9000	-11.721%	2	507	-10.504%
2026-05-08	13.5000	13.5000	13.4000	13.4800	+3.692%	8	507	-20.994%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+5.691%	5	511	-18.077%
2026-05-06	13.2500	13.2500	12.3000	12.3000	+6.957%	21	506	-13.415%
2026-05-05	11.2000	11.5000	10.7000	11.5000	+5.505%	7	527	-7.391%
2026-05-04	10.9000	10.9000	10.8000	10.9000	-8.787%	7	522	-2.294%
2026-05-01	12.1000	12.1000	11.9500	11.9500	-4.323%	7	518	-10.879%
2026-04-30	12.4900	12.4900	12.4900	12.4900	+8.609%	15	518	-14.732%
2026-04-29	12.4000	12.4000	11.5000	11.5000	-15.441%	4	533	-7.391%
2026-04-28	13.6000	13.6000	13.6000	13.6000	0.000%	1	529	-21.691%
2026-04-27	13.7500	13.7500	13.6000	13.6000	+4.615%	5	528	-21.691%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-9.722%	10	523	-18.077%
2026-04-21	15.0000	15.0000	14.3000	14.4000	-15.294%	15	514	-26.042%
2026-04-17	17.0000	17.0000	17.0000	17.0000	+24.088%	5	514	-37.353%
2026-04-16	13.8000	13.9000	13.7000	13.7000	-4.861%	12	519	-22.263%
2026-04-15	14.4000	14.4000	14.4000	14.4000	+6.667%	3	509	-26.042%
2026-04-14	13.5000	13.5000	13.5000	13.5000	+14.407%	1	506	-21.111%
2026-04-13	11.8000	11.8000	11.8000	11.8000	-4.839%	1	507	-9.746%
2026-04-10	13.0000	13.0000	12.4000	12.4000	-5.344%	2	507	-14.113%
2026-04-08	14.7700	14.7700	13.1000	13.1000	+21.296%	14	506	-18.702%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-6.087%	2	520	-1.389%
2026-04-06	11.5000	11.5000	11.5000	11.5000	0.000%	1	512	-7.391%
2026-04-02	11.6000	11.6000	11.5000	11.5000	-5.738%	5	512	-7.391%
2026-04-01	12.2000	12.2000	12.2000	12.2000	+8.156%	5	512	-12.705%
2026-03-31	11.2300	11.2800	11.2300	11.2800	+23.144%	5	507	-5.585%
2026-03-30	8.7800	9.3300	8.7800	9.1600	-11.068%	21	502	+16.266%
2026-03-27	10.9000	10.9000	10.3000	10.3000	-15.296%	12	491	+3.398%
2026-03-26	12.1600	12.1600	12.1600	12.1600	-5.000%	1	481	-12.418%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+6.667%	1	482	-16.797%
2026-03-24	11.6000	12.0000	11.6000	12.0000	+8.696%	2	481	-11.250%
2026-03-20	11.7500	11.7500	11.0400	11.0400	+0.364%	25	479	-3.533%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-13.454%	1	454	-3.182%
2026-03-17	13.5000	13.8000	12.5000	12.7100	+12.877%	13	455	-16.208%
2026-03-16	12.0000	12.0000	11.1000	11.2600	-2.931%	154	453	-5.417%
2026-03-13	13.0000	13.0000	11.6000	11.6000	-10.769%	45	301	-8.190%
2026-03-12	13.0000	13.0000	13.0000	13.0000	-7.143%	1	256	-18.077%
2026-03-11	14.0000	14.0000	13.8000	14.0000	+7.692%	200	255	-23.929%
2026-03-09	13.0000	13.0000	13.0000	13.0000	-4.901%	2	55	-18.077%
2026-03-06	13.6700	13.6700	13.6700	13.6700	-42.994%	10	53	-22.092%
2026-02-18	23.9800	23.9800	23.9800	23.9800	+2.479%	3	45	-55.588%
2026-02-13	23.4000	23.4000	23.4000	23.4000	-12.687%	2	48	-54.487%
2026-02-10	26.3000	26.8000	26.3000	26.8000	+59.524%	6	48	-60.261%
2026-01-14	17.0000	17.0000	16.1700	16.8000	-6.250%	13	54	-36.607%
2026-01-12	17.9200	17.9200	17.9200	17.9200	-6.080%	5	63	-40.569%
2026-01-08	19.0800	19.0800	19.0800	19.0800	-6.010%	3	68	-44.182%
2026-01-07	20.3000	20.3000	20.3000	20.3000	-1.408%	3	65	-47.537%
2026-01-05	20.5900	20.5900	20.5900	20.5900	+0.931%	1	61	-48.276%
2026-01-02	19.9600	20.4000	19.9600	20.4000	+8.051%	2	61	-47.794%
2025-12-31	18.8800	18.8800	18.8800	18.8800	-1.152%	5	59	-43.591%
2025-12-29	19.2000	19.2000	19.1000	19.1000	-11.574%	2	59	-44.241%
2025-12-22	21.6000	21.6000	21.6000	21.6000	+3.846%	10	59	-50.694%
2025-12-18	21.1100	21.1100	20.8000	20.8000	+3.123%	8	69	-48.798%
2025-12-15	20.7000	20.7000	20.1700	20.1700	-8.980%	3	68	-47.199%
2025-12-12	22.1600	22.1600	22.1600	22.1600	+8.627%	5	69	-51.940%
2025-12-10	20.3100	20.4000	20.3100	20.4000	+5.590%	9	64	-47.794%
2025-12-09	19.3200	19.3200	19.3200	19.3200	+32.784%	5	55	-44.876%
2025-12-02	14.5500	14.5500	14.5500	14.5500	+6.360%	3	60	-26.804%
2025-11-28	13.6800	13.6800	13.6800	13.6800	+5.069%	1	59	-22.149%
2025-11-17	13.0500	13.0500	13.0200	13.0200	-7.397%	2	58	-18.203%
2025-11-07	13.4000	14.0600	13.4000	14.0600	+6.515%	26	56	-24.253%
2025-11-05	13.2000	13.2000	13.2000	13.2000	+10.553%	2	40	-19.318%
2025-11-04	12.8000	12.8000	11.9400	11.9400	-6.719%	15	38	-10.804%
2025-10-31	12.7500	12.8000	12.7500	12.8000	-13.220%	5	23	-16.797%
2025-10-24	14.9000	14.9000	14.7500	14.7500	-18.956%	5	18	-27.797%
2025-10-09	18.2000	18.2000	18.2000	18.2000	+0.165%	2	13	-41.484%
2025-10-03	18.1700	18.1700	18.1700	18.1700	-1.250%	2	11	-41.387%
2025-09-30	18.4000	18.4000	18.4000	18.4000	-19.651%	5	9	-42.120%
2025-09-22	22.9000	22.9000	22.9000	22.9000	-10.547%	1	4	-53.493%
2025-09-16	25.6000	25.6000	25.6000	25.6000	-6.227%	1	3	-58.398%
2025-09-15	28.0000	28.0000	27.3000	27.3000	0.000%	2	2	-60.989%