Dark

ALLY20260821C47
ALLY Aug 21 2026 47.00 Call (ALLY260821C00047000)
option OPRA

EOD

Jul 28, 2026

0.3000+50.000%(+0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3000	0.3500	0.2000	0.3000	+50.000%	7	9,267	0.000%
2026-07-27	0.3000	0.3500	0.2000	0.2000	+33.333%	183	9,267	+50.000%
2026-07-24	0.3000	0.3500	0.1100	0.1500	-44.444%	25	9,381	+100.000%
2026-07-23	0.2800	0.3000	0.2500	0.2700	-40.000%	259	9,394	+11.111%
2026-07-22	0.4000	0.4500	0.3000	0.4500	-10.000%	16	9,206	-33.333%
2026-07-21	0.6200	0.8800	0.2000	0.5000	-58.333%	493	9,210	-40.000%
2026-07-20	1.3500	1.4500	1.1600	1.2000	-4.000%	243	9,075	-75.000%
2026-07-17	1.5400	1.5600	1.2400	1.2500	-25.150%	8,476	8,958	-76.000%
2026-07-16	1.7300	1.9000	1.5700	1.6700	-1.765%	93	574	-82.036%
2026-07-15	1.3800	1.8000	1.3800	1.7000	+39.344%	112	513	-82.353%
2026-07-14	1.3100	1.3200	1.2200	1.2200	+1.667%	7	416	-75.410%
2026-07-13	1.4300	1.5100	1.2000	1.2000	-26.380%	38	413	-75.000%
2026-07-10	1.6300	1.6300	1.6300	1.6300	+20.741%	11	383	-81.595%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+50.000%	2	383	-77.778%
2026-07-08	1.1200	1.1200	0.9000	0.9000	-43.396%	12	381	-66.667%
2026-07-07	2.0700	2.0700	1.5900	1.5900	-14.054%	7	382	-81.132%
2026-07-06	1.5500	1.8500	1.5500	1.8500	+37.037%	9	377	-83.784%
2026-07-02	2.0000	2.2500	1.3500	1.3500	-22.857%	9	376	-77.778%
2026-07-01	1.8500	1.8500	1.7500	1.7500	-2.778%	7	376	-82.857%
2026-06-30	2.5000	2.5000	1.8000	1.8000	-23.404%	56	376	-83.333%
2026-06-29	2.3500	2.4200	2.2000	2.3500	0.000%	8	326	-87.234%
2026-06-26	2.0500	2.3800	2.0500	2.3500	+7.798%	16	327	-87.234%
2026-06-25	2.1500	2.4800	2.1500	2.1800	+17.838%	85	316	-86.239%
2026-06-24	1.8500	1.8500	1.8500	1.8500	+10.119%	1	364	-83.784%
2026-06-23	1.6700	1.6900	1.6700	1.6800	-16.000%	6	363	-82.143%
2026-06-22	1.7000	2.0000	1.7000	2.0000	+5.263%	7	359	-85.000%
2026-06-18	2.2000	2.2000	1.9000	1.9000	-9.091%	2	355	-84.211%
2026-06-17	2.0700	2.5500	2.0700	2.0900	-5.000%	21	355	-85.646%
2026-06-16	1.9000	2.2000	1.9000	2.2000	+12.821%	24	341	-86.364%
2026-06-15	2.0000	2.0000	1.9500	1.9500	+50.000%	2	340	-84.615%
2026-06-12	1.3000	1.3000	1.3000	1.3000	+23.810%	1	339	-76.923%
2026-06-08	1.0000	1.0500	1.0000	1.0500	0.000%	3	339	-71.429%
2026-06-04	1.2000	1.2000	1.0500	1.0500	-10.256%	19	339	-71.429%
2026-06-02	1.1700	1.1700	1.1700	1.1700	-10.000%	2	338	-74.359%
2026-05-27	1.3000	1.3000	1.3000	1.3000	+4.000%	7	338	-76.923%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+4.167%	2	333	-76.000%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-17.241%	10	331	-75.000%
2026-05-21	1.1000	1.4500	1.1000	1.4500	+20.833%	11	323	-79.310%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+20.000%	2	323	-75.000%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-9.091%	1	321	-70.000%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-9.091%	2	321	-72.727%
2026-05-14	1.2100	1.2100	1.2100	1.2100	+15.238%	1	319	-75.207%
2026-05-13	1.1000	1.1000	1.0500	1.0500	-17.323%	2	316	-71.429%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-4.511%	1	316	-76.378%
2026-05-11	1.3300	1.3300	1.3300	1.3300	-21.765%	1	316	-77.444%
2026-05-08	1.6700	1.7000	1.6700	1.7000	+13.333%	4	302	-82.353%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-12.791%	1	299	-80.000%
2026-05-04	1.5000	1.7200	1.5000	1.7200	-10.881%	3	299	-82.558%
2026-04-30	1.9300	1.9300	1.9300	1.9300	-3.500%	1	298	-84.456%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-13.793%	1	298	-85.000%
2026-04-23	2.3200	2.3200	2.3200	2.3200	-14.074%	1	298	-87.069%
2026-04-22	2.7800	2.7800	2.7000	2.7000	-4.594%	22	298	-88.889%
2026-04-21	2.5700	2.8300	2.5700	2.8300	-4.714%	18	298	-89.399%
2026-04-20	3.0000	3.1000	2.9700	2.9700	+13.359%	54	298	-89.899%
2026-04-17	2.1500	2.6200	2.1500	2.6200	+58.788%	69	283	-88.550%
2026-04-16	1.6500	1.6500	1.6500	1.6500	-8.333%	47	287	-81.818%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+2.857%	1	334	-83.333%
2026-04-14	1.6000	1.7500	1.5500	1.7500	+16.667%	11	333	-82.857%
2026-04-13	1.3500	1.5000	1.3500	1.5000	+11.940%	3	322	-80.000%
2026-04-10	1.3400	1.3400	1.3400	1.3400	-13.548%	4	321	-77.612%
2026-04-09	1.4500	1.5500	1.4500	1.5500	0.000%	8	317	-80.645%
2026-04-08	1.6000	1.6000	1.5500	1.5500	+29.167%	87	321	-80.645%
2026-04-07	1.2000	1.2000	1.2000	1.2000	+14.286%	1	240	-75.000%
2026-03-31	1.0500	1.0500	1.0500	1.0500	+10.526%	2	241	-71.429%
2026-03-30	0.8500	0.9500	0.8500	0.9500	-26.923%	25	239	-68.421%
2026-03-23	1.0500	1.3000	1.0500	1.3000	+52.941%	28	214	-76.923%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-5.556%	1	186	-64.706%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+5.882%	2	185	-66.667%
2026-03-17	0.8500	0.8500	0.8500	0.8500	+6.250%	2	185	-64.706%
2026-03-13	0.7500	0.8000	0.7500	0.8000	+6.667%	26	187	-62.500%
2026-03-12	0.7500	0.7500	0.7500	0.7500	-31.818%	1	172	-60.000%
2026-03-10	1.1100	1.1100	1.1000	1.1000	-26.667%	2	171	-72.727%
2026-03-04	1.5500	1.5500	1.5000	1.5000	+3.448%	50	169	-80.000%
2026-03-03	1.2600	1.5000	1.2600	1.4500	0.000%	9	119	-79.310%
2026-03-02	1.5400	1.5400	1.4500	1.4500	-30.952%	61	117	-79.310%
2026-02-26	2.1000	2.1000	2.1000	2.1000	+11.111%	3	60	-85.714%
2026-02-25	1.8900	1.8900	1.8900	1.8900	-3.077%	3	54	-84.127%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-28.309%	40	54	-84.615%
2026-02-04	2.7200	2.7200	2.7200	2.7200	+30.144%	1	14	-88.971%
2026-02-03	2.0900	2.0900	2.0900	2.0900	-11.064%	6	15	-85.646%
2026-01-29	2.3500	2.3500	2.3500	2.3500	+30.556%	1	9	-87.234%
2026-01-26	1.7900	1.8000	1.7900	1.8000	-7.692%	2	9	-83.333%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-59.375%	1	7	-84.615%
2026-01-05	4.9200	4.9200	4.8000	4.8000	+10.345%	2	5	-93.750%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-10.124%	2	5	-93.103%
2025-12-12	4.8400	4.8400	4.8400	4.8400	+69.825%	1	3	-93.802%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+5.556%	1	2	-89.474%
2025-10-29	2.7000	2.7000	2.7000	2.7000	-12.903%	1	1	-88.889%
2025-10-21	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-90.323%