Dark

ALLY20260821C45
ALLY Aug 21 2026 45.00 Call (ALLY260821C00045000)
option OPRA

EOD

Jul 28, 2026

0.8400+25.373%(+0.1700)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6000	0.8400	0.6000	0.8400	+25.373%	79	2,284	0.000%
2026-07-27	0.7500	0.7500	0.6000	0.6700	+67.500%	133	2,284	+25.373%
2026-07-24	0.8000	1.0000	0.3500	0.4000	-46.667%	1,420	2,264	+110.000%
2026-07-23	0.8500	0.8500	0.7000	0.7500	-34.783%	26	1,645	+12.000%
2026-07-22	0.7600	1.1800	0.7600	1.1500	-1.709%	63	1,667	-26.957%
2026-07-21	1.2500	1.9500	1.0000	1.1700	-43.750%	18	1,665	-28.205%
2026-07-20	2.6100	2.6100	2.0800	2.0800	-7.143%	123	1,662	-59.615%
2026-07-17	2.6500	2.6500	2.2400	2.2400	-20.000%	1,086	1,659	-62.500%
2026-07-16	2.7800	2.9200	2.6500	2.8000	+2.190%	25	774	-70.000%
2026-07-15	2.3200	2.7500	2.3200	2.7400	+27.442%	106	759	-69.343%
2026-07-14	2.3500	2.3500	2.1000	2.1500	+1.415%	116	804	-60.930%
2026-07-13	2.1500	2.3000	2.1200	2.1200	-12.397%	12	794	-60.377%
2026-07-10	2.5200	2.6100	2.4200	2.4200	+14.151%	7	789	-65.289%
2026-07-09	2.1500	2.1500	2.1200	2.1200	+33.333%	3	789	-60.377%
2026-07-08	1.8900	1.8900	1.4000	1.5900	-41.544%	8	791	-47.170%
2026-07-06	2.7000	2.7200	2.7000	2.7200	+6.667%	2	791	-69.118%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-17.742%	1	792	-67.059%
2026-07-01	2.7600	3.1000	2.7600	3.1000	+5.085%	11	792	-72.903%
2026-06-30	2.9500	2.9500	2.9500	2.9500	-15.714%	19	793	-71.525%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+11.821%	2	793	-76.000%
2026-06-25	3.4000	3.4100	3.1300	3.1300	+7.931%	23	791	-73.163%
2026-06-24	2.9000	2.9000	2.5300	2.9000	+9.023%	5	774	-71.034%
2026-06-23	2.6400	2.6600	2.6400	2.6600	-8.591%	2	773	-68.421%
2026-06-22	2.9100	2.9100	2.9100	2.9100	+0.345%	4	773	-71.134%
2026-06-18	3.1900	3.2900	2.9000	2.9000	+0.346%	13	777	-71.034%
2026-06-17	3.4000	3.7000	2.8900	2.8900	-0.345%	34	777	-70.934%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-5.844%	31	771	-71.034%
2026-06-15	2.8600	3.3000	2.8600	3.0800	+36.889%	156	771	-72.727%
2026-06-12	2.2000	2.2500	2.2000	2.2500	+73.077%	10	647	-62.667%
2026-06-11	1.2500	1.3000	1.2500	1.3000	-31.579%	12	647	-35.385%
2026-06-09	1.9500	1.9500	1.9000	1.9000	+22.581%	5	647	-55.789%
2026-06-08	1.5500	1.5500	1.5500	1.5500	-11.429%	1	646	-45.806%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+9.375%	2	646	-52.000%
2026-06-04	1.6500	1.7000	1.6000	1.6000	+28.000%	37	646	-47.500%
2026-06-03	1.3800	1.3800	1.2500	1.2500	-20.382%	9	669	-32.800%
2026-06-01	1.5700	1.5700	1.5700	1.5700	-20.305%	10	669	-46.497%
2026-05-29	1.9700	1.9700	1.9700	1.9700	-5.288%	1	669	-57.360%
2026-05-27	2.0800	2.0800	2.0800	2.0800	+8.333%	2	670	-59.615%
2026-05-26	2.0400	2.1500	1.9200	1.9200	+6.667%	5	670	-56.250%
2026-05-22	1.8500	1.8500	1.8000	1.8000	-10.000%	3	670	-53.333%
2026-05-21	2.0200	2.1500	1.6600	2.0000	+5.263%	58	624	-58.000%
2026-05-20	1.4900	1.9000	1.4900	1.9000	+46.154%	40	624	-55.789%
2026-05-19	1.5700	1.5700	1.3000	1.3000	-29.730%	14	570	-35.385%
2026-05-18	1.7000	1.9000	1.7000	1.8500	+6.936%	116	570	-54.595%
2026-05-15	1.7300	1.7300	1.7300	1.7300	-7.979%	1	570	-51.445%
2026-05-14	1.8500	1.9800	1.8500	1.8800	+13.939%	23	569	-55.319%
2026-05-13	2.0500	2.2500	1.6500	1.6500	-20.673%	15	527	-49.091%
2026-05-12	2.0500	2.0800	1.9000	2.0800	+2.463%	23	527	-59.615%
2026-05-11	2.9000	3.0000	2.0000	2.0300	-18.800%	88	527	-58.621%
2026-05-08	2.4500	2.5000	2.4500	2.5000	-10.714%	280	483	-66.400%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+16.667%	2	251	-70.000%
2026-05-05	2.4000	2.4000	2.4000	2.4000	0.000%	1	251	-65.000%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-17.241%	10	251	-65.000%
2026-04-29	3.0000	3.0000	2.9000	2.9000	0.000%	4	243	-71.034%
2026-04-28	2.9400	2.9400	2.8000	2.9000	-5.229%	8	243	-71.034%
2026-04-24	2.9000	3.0700	2.9000	3.0600	-15.934%	76	245	-72.549%
2026-04-22	3.6400	3.6400	3.6400	3.6400	+1.111%	1	218	-76.923%
2026-04-21	3.2200	3.6000	3.2200	3.6000	-11.548%	22	236	-76.667%
2026-04-20	3.5100	4.1000	3.4100	4.0700	+10.899%	28	236	-79.361%
2026-04-17	3.1700	3.6700	3.1700	3.6700	+56.170%	16	215	-77.112%
2026-04-16	2.3500	2.3500	2.3500	2.3500	-4.082%	1	199	-64.255%
2026-04-15	2.4500	2.4500	2.4500	2.4500	0.000%	2	198	-65.714%
2026-04-14	2.2000	2.4500	2.2000	2.4500	+19.512%	24	196	-65.714%
2026-04-13	1.8000	2.0800	1.8000	2.0500	+57.692%	9	174	-59.024%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+4.000%	1	170	-35.385%
2026-03-27	1.3800	1.3800	1.2500	1.2500	-3.846%	139	169	-32.800%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+4.000%	2	30	-35.385%
2026-03-17	1.2500	1.2500	1.2500	1.2500	+31.579%	1	29	-32.800%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-13.636%	1	29	-11.579%
2026-03-13	1.1000	1.1000	1.1000	1.1000	+4.762%	28	29	-23.636%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-12.500%	3	30	-20.000%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-22.078%	1	27	-30.000%
2026-03-10	1.5600	1.5600	1.5400	1.5400	+16.667%	2	26	-45.455%
2026-03-09	1.2800	1.3200	1.2800	1.3200	-35.610%	4	26	-36.364%
2026-03-04	2.0500	2.0500	2.0500	2.0500	+5.128%	1	26	-59.024%
2026-02-27	1.7500	1.9500	1.7500	1.9500	-14.847%	17	25	-56.923%
2026-02-25	2.2900	2.2900	2.2900	2.2900	-18.794%	1	18	-63.319%
2026-02-18	2.8200	2.8200	2.8200	2.8200	+20.000%	3	18	-70.213%
2026-02-13	2.3500	2.3500	2.3500	2.3500	-24.194%	1	14	-64.255%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-45.614%	2	14	-72.903%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-0.350%	1	11	-85.263%
2025-12-23	5.7200	5.7200	5.7200	5.7200	-2.222%	2	11	-85.315%
2025-12-22	5.8500	5.8500	5.8500	5.8500	+15.842%	2	10	-85.641%
2025-12-10	5.0500	5.0500	5.0500	5.0500	+40.278%	5	10	-83.366%
2025-12-03	3.6000	3.6000	3.6000	3.6000	+28.571%	2	5	-76.667%
2025-11-24	2.8000	2.8000	2.8000	2.8000	0.000%	3	3	-70.000%