Dark

ALL20270115C220
ALL Jan 15 2027 220.00 Call (ALL270115C00220000)
option OPRA

EOD

Aug 28, 2026

43.95-1.457%(-0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	43.9500	43.9500	43.9500	43.9500	-1.457%	5	486	0.000%
2026-08-26	44.6000	44.6000	44.6000	44.6000	+2.200%	1	481	-1.457%
2026-08-25	43.6400	43.6400	43.6400	43.6400	+9.100%	10	482	+0.710%
2026-08-20	43.4000	43.4000	40.0000	40.0000	-10.774%	2	482	+9.875%
2026-08-17	44.8300	44.8300	44.8300	44.8300	-11.925%	1	482	-1.963%
2026-08-11	50.9000	50.9000	50.9000	50.9000	+15.158%	1	482	-13.654%
2026-08-04	44.2000	44.2000	44.2000	44.2000	-15.649%	2	482	-0.566%
2026-07-31	52.4000	52.4000	52.4000	52.4000	+5.327%	2	482	-16.126%
2026-07-30	49.7500	49.7500	49.7500	49.7500	+2.577%	3	482	-11.658%
2026-07-27	48.5000	48.5000	48.5000	48.5000	+20.647%	3	483	-9.381%
2026-07-23	40.2000	40.2000	40.2000	40.2000	+0.375%	2	483	+9.328%
2026-07-21	40.0500	40.0500	40.0500	40.0500	+16.832%	2	485	+9.738%
2026-07-16	34.8000	34.8000	34.2800	34.2800	+16.718%	8	485	+28.209%
2026-07-15	29.5600	29.5600	29.3700	29.3700	-28.453%	2	488	+49.642%
2026-07-08	41.0500	41.0500	41.0500	41.0500	-5.632%	1	490	+7.065%
2026-07-07	43.2000	43.5000	43.2000	43.5000	+25.723%	6	491	+1.034%
2026-07-02	34.6000	34.6000	34.6000	34.6000	+1.765%	1	494	+27.023%
2026-07-01	34.0000	34.0000	34.0000	34.0000	+11.475%	1	494	+29.265%
2026-06-26	30.5000	30.5000	30.5000	30.5000	+48.058%	15	495	+44.098%
2026-06-22	20.6000	20.6000	20.6000	20.6000	+1.478%	5	510	+113.350%
2026-06-17	20.3000	20.3000	20.3000	20.3000	-0.246%	1	510	+116.502%
2026-06-16	21.3300	21.3300	20.3500	20.3500	+0.842%	16	509	+115.971%
2026-06-15	20.1800	20.1800	20.1800	20.1800	+0.448%	1	510	+117.790%
2026-06-12	20.0000	20.0900	20.0000	20.0900	+16.802%	2	509	+118.766%
2026-06-08	18.0000	18.0000	17.2000	17.2000	-11.523%	39	509	+155.523%
2026-06-05	18.2800	19.4400	18.2800	19.4400	+35.944%	26	514	+126.080%
2026-06-04	15.0800	15.0800	14.3000	14.3000	0.000%	3	511	+207.343%
2026-06-03	15.2000	15.2000	14.3000	14.3000	-5.235%	13	511	+207.343%
2026-06-02	15.3000	15.4000	14.9000	15.0900	+16.977%	26	500	+191.252%
2026-06-01	10.1100	12.9000	10.1100	12.9000	+4.032%	11	493	+240.698%
2026-05-29	12.0000	12.4000	12.0000	12.4000	-0.800%	40	490	+254.435%
2026-05-28	13.3000	13.4000	12.5000	12.5000	-7.407%	16	465	+251.600%
2026-05-27	15.0000	15.0000	13.5000	13.5000	-20.821%	3	455	+225.556%
2026-05-26	17.0500	17.0500	17.0500	17.0500	+0.294%	1	456	+157.771%
2026-05-22	17.0000	17.0000	17.0000	17.0000	+10.390%	2	455	+158.529%
2026-05-21	17.6500	17.6500	15.4000	15.4000	-24.988%	8	453	+185.390%
2026-05-20	20.2900	21.0000	20.1000	20.5300	-8.552%	22	453	+114.077%
2026-05-19	22.5500	22.5500	22.4500	22.4500	+27.557%	2	439	+95.768%
2026-05-15	18.3000	18.3000	17.6000	17.6000	+4.080%	6	439	+149.716%
2026-05-14	16.9100	16.9100	16.9100	16.9100	+8.397%	1	435	+159.905%
2026-05-13	16.0000	16.0000	15.6000	15.6000	+4.208%	3	435	+181.731%
2026-05-11	16.1600	16.1600	14.9700	14.9700	-0.861%	14	435	+193.587%
2026-05-08	15.0000	15.1000	14.8000	15.1000	+0.936%	3	425	+191.060%
2026-05-07	14.9600	14.9600	14.9600	14.9600	-17.211%	2	422	+193.783%
2026-05-04	18.0700	18.0700	18.0700	18.0700	-4.644%	1	424	+143.221%
2026-05-01	18.2300	18.9500	18.2300	18.9500	+5.512%	2	425	+131.926%
2026-04-30	17.9600	17.9600	17.9600	17.9600	+4.723%	1	425	+144.710%
2026-04-24	17.0800	17.1500	17.0800	17.1500	-0.291%	4	425	+156.268%
2026-04-13	17.2000	17.2000	17.2000	17.2000	+8.861%	3	425	+155.523%
2026-04-10	15.8000	15.8000	15.8000	15.8000	0.000%	1	428	+178.165%
2026-04-08	15.2500	15.8000	15.2500	15.8000	0.000%	4	428	+178.165%
2026-04-07	15.7000	15.8000	15.7000	15.8000	+14.493%	4	427	+178.165%
2026-04-02	13.8000	13.8000	13.8000	13.8000	-8.000%	1	423	+218.478%
2026-03-30	15.0000	15.0000	15.0000	15.0000	+20.968%	1	423	+193.000%
2026-03-27	13.5000	13.5000	12.4000	12.4000	-8.148%	24	423	+254.435%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-11.184%	4	409	+225.556%
2026-03-24	15.2000	15.2000	15.2000	15.2000	+5.629%	1	405	+189.145%
2026-03-20	14.3900	14.3900	14.3900	14.3900	-11.880%	4	405	+205.420%
2026-03-16	16.3300	16.3300	16.3300	16.3300	+5.559%	3	405	+169.137%
2026-03-11	15.4700	15.4700	15.4700	15.4700	-3.734%	3	402	+184.098%
2026-03-09	16.0700	16.0700	16.0700	16.0700	-5.582%	2	399	+173.491%
2026-03-06	17.0200	17.0200	17.0200	17.0200	-9.372%	1	399	+158.226%
2026-03-04	18.7800	18.7800	18.7800	18.7800	+2.065%	1	398	+134.026%
2026-03-02	18.5000	18.5000	18.4000	18.4000	0.000%	3	398	+138.859%
2026-02-27	18.8000	18.8000	18.4000	18.4000	+19.792%	2	396	+138.859%
2026-02-25	15.3600	15.3600	15.3600	15.3600	+10.504%	1	398	+186.133%
2026-02-24	15.0500	15.0500	13.9000	13.9000	0.000%	121	398	+216.187%
2026-02-19	13.9000	13.9000	13.9000	13.9000	-7.333%	1	303	+216.187%
2026-02-12	15.0000	15.0000	15.0000	15.0000	+6.082%	1	302	+193.000%
2026-02-09	14.2000	14.2000	14.1400	14.1400	-5.733%	6	301	+210.820%
2026-02-06	15.8000	15.8000	15.0000	15.0000	-25.373%	5	302	+193.000%
2026-02-05	19.2600	20.1000	19.1000	20.1000	+51.242%	6	299	+118.657%
2026-02-03	12.7500	13.2900	12.7500	13.2900	+15.565%	16	300	+230.700%
2026-01-30	10.4600	11.5000	10.4600	11.5000	+8.491%	3	315	+282.174%
2026-01-29	10.7000	11.1500	10.6000	10.6000	0.000%	8	314	+314.623%
2026-01-28	9.5000	10.6000	9.5000	10.6000	+17.778%	8	307	+314.623%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-11.765%	1	302	+388.333%
2026-01-26	10.2000	10.2000	10.2000	10.2000	+10.870%	10	301	+330.882%
2026-01-23	9.0000	9.2000	8.9000	9.2000	+8.235%	178	294	+377.717%
2026-01-22	9.5000	9.5000	8.5000	8.5000	+6.250%	26	120	+417.059%
2026-01-21	10.2400	10.5500	8.0000	8.0000	-16.230%	17	94	+449.375%
2026-01-20	9.2600	9.5500	9.2600	9.5500	+13.555%	11	84	+360.209%
2026-01-16	9.2600	9.2600	8.4100	8.4100	-6.556%	11	76	+422.592%
2026-01-15	11.1000	11.1000	9.0000	9.0000	-8.163%	14	76	+388.333%
2026-01-14	11.5000	11.5000	9.8000	9.8000	-13.428%	11	67	+348.469%
2026-01-13	15.3800	15.3800	11.3200	11.3200	-23.098%	3	66	+288.251%
2026-01-12	15.0000	15.0000	14.7200	14.7200	-24.124%	2	64	+198.573%
2026-01-09	19.4000	19.4000	19.4000	19.4000	+18.149%	1	63	+126.546%
2026-01-08	16.4000	16.6200	16.4000	16.4200	+3.531%	3	63	+167.661%
2026-01-07	16.4800	16.4800	15.8600	15.8600	0.000%	2	60	+177.112%
2026-01-06	15.8000	15.9200	15.6900	15.8600	+9.758%	5	58	+177.112%
2026-01-05	13.3000	14.4500	12.9000	14.4500	+11.154%	7	56	+204.152%
2026-01-02	13.0000	13.0000	13.0000	13.0000	-21.355%	2	55	+238.077%
2025-12-31	16.5000	16.5300	16.5000	16.5300	-2.765%	2	53	+165.880%
2025-12-24	17.0000	17.0000	17.0000	17.0000	+22.567%	1	54	+158.529%
2025-12-22	13.8700	13.8700	13.8700	13.8700	-8.146%	1	54	+216.871%
2025-12-18	15.2000	15.2000	15.1000	15.1000	-16.575%	5	54	+191.060%
2025-12-16	18.1000	18.1000	18.1000	18.1000	-21.304%	2	58	+142.818%
2025-11-21	23.0000	23.0000	23.0000	23.0000	+11.111%	1	58	+91.087%
2025-11-18	20.8000	20.8000	20.5000	20.7000	-5.909%	10	57	+112.319%
2025-11-14	22.0000	22.0000	22.0000	22.0000	+29.412%	1	52	+99.773%
2025-11-11	17.0000	17.0000	17.0000	17.0000	+1.857%	3	55	+158.529%
2025-11-10	16.8000	16.8000	16.6900	16.6900	+7.677%	4	55	+163.331%
2025-11-07	15.5000	15.5000	15.5000	15.5000	+12.075%	2	57	+183.548%
2025-11-06	13.6600	13.8300	13.6600	13.8300	+15.250%	3	59	+217.787%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-4.762%	2	58	+266.250%
2025-10-24	12.6000	12.6000	12.6000	12.6000	-3.963%	1	58	+248.810%
2025-10-23	13.1200	13.1200	13.1200	13.1200	+0.923%	2	58	+234.985%
2025-10-20	13.2000	13.2000	12.8600	13.0000	-8.451%	5	56	+238.077%
2025-10-17	14.2000	14.2000	14.2000	14.2000	+0.212%	1	56	+209.507%
2025-10-16	14.3000	14.3000	14.1700	14.1700	-2.276%	2	57	+210.162%
2025-10-15	16.0800	16.0800	14.5000	14.5000	-21.622%	4	55	+203.103%
2025-10-13	18.5000	18.5000	18.5000	18.5000	-17.226%	2	52	+137.568%
2025-10-08	22.3500	22.3500	22.3500	22.3500	+7.919%	1	50	+96.644%
2025-10-06	20.7100	20.7100	20.7100	20.7100	-0.862%	1	49	+112.216%
2025-10-02	20.8900	20.8900	20.8900	20.8900	-1.416%	1	49	+110.388%
2025-09-29	21.0000	21.2000	21.0000	21.1900	+4.901%	3	49	+107.409%
2025-09-24	20.0000	20.6000	20.0000	20.2000	+9.902%	5	50	+117.574%
2025-09-19	18.2600	18.3800	18.2600	18.3800	+7.485%	2	47	+139.119%
2025-08-26	17.1000	17.1000	17.1000	17.1000	-13.549%	1	46	+157.018%
2025-08-22	19.7800	19.7800	19.7800	19.7800	-0.852%	1	46	+122.194%
2025-08-18	19.9500	19.9500	19.9500	19.9500	-0.894%	1	46	+120.301%
2025-08-07	20.1300	20.1300	20.1300	20.1300	+35.101%	10	45	+118.331%
2025-07-18	14.4700	15.4600	14.1500	14.9000	-8.701%	10	48	+194.966%
2025-07-14	16.3200	16.3200	16.3200	16.3200	-6.956%	10	47	+169.301%
2025-07-03	17.5400	17.5400	17.5400	17.5400	-4.674%	2	41	+150.570%
2025-06-23	18.4000	18.4000	18.4000	18.4000	-24.280%	1	41	+138.859%
2025-06-05	23.8000	24.6000	23.8000	24.3000	0.000%	29	40	+80.864%
2025-05-27	24.3000	24.3000	24.3000	24.3000	+13.871%	1	39	+80.864%
2025-05-12	21.3400	21.3400	21.3400	21.3400	-10.749%	1	39	+105.951%
2025-05-07	23.9100	23.9100	23.9100	23.9100	+19.550%	3	39	+83.814%
2025-04-24	20.0000	20.0000	20.0000	20.0000	+6.667%	1	42	+119.750%
2025-04-21	18.7500	18.7500	18.7500	18.7500	-1.575%	3	41	+134.400%
2025-04-15	19.0500	19.0500	19.0500	19.0500	-28.732%	1	38	+130.709%
2025-03-14	26.7300	26.7300	26.7300	26.7300	+11.375%	4	37	+64.422%
2025-03-10	24.0000	24.0000	24.0000	24.0000	+4.348%	2	35	+83.125%
2025-03-07	23.0000	23.0000	23.0000	23.0000	+6.977%	4	33	+91.087%
2025-02-28	21.5000	21.5000	21.5000	21.5000	+25.000%	4	31	+104.419%
2025-02-13	17.2000	17.2000	17.2000	17.2000	-4.498%	2	27	+155.523%
2025-02-04	18.0100	18.0100	18.0100	18.0100	+1.180%	2	27	+144.031%
2025-01-27	17.8000	17.8000	17.8000	17.8000	+7.879%	2	25	+146.910%
2025-01-22	16.5000	16.5000	16.5000	16.5000	-3.509%	5	23	+166.364%
2025-01-16	17.1000	17.1000	17.1000	17.1000	-1.156%	5	18	+157.018%
2025-01-15	17.3000	17.3000	17.3000	17.3000	+21.404%	1	13	+154.046%
2025-01-10	15.0000	15.0000	14.2500	14.2500	-22.973%	12	13	+208.421%
2025-01-02	18.5000	18.5000	18.5000	18.5000	-33.929%	5	13	+137.568%
2024-11-26	28.0000	28.0000	28.0000	28.0000	+7.692%	2	8	+56.964%
2024-11-22	26.0000	26.0000	26.0000	26.0000	+51.515%	4	6	+69.038%
2024-10-07	17.1600	17.1600	17.1600	17.1600	-9.732%	2	4	+156.119%
2024-09-30	19.0100	19.0100	19.0100	19.0100	0.000%	2	2	+131.194%