Dark

ALLY20260821C50
ALLY Aug 21 2026 50.00 Call (ALLY260821C00050000)
option OPRA

EOD

Jul 27, 2026

0.05000.000%(0.0000)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1100	0.0300	0.0500	0.000%	333	9,726	0.000%
2026-07-24	0.0500	0.1000	0.0500	0.0500	-28.571%	36	9,855	0.000%
2026-07-23	0.0700	0.1000	0.0500	0.0700	-30.000%	224	9,855	-28.571%
2026-07-22	0.1000	0.1500	0.0500	0.1000	-9.091%	124	9,638	-50.000%
2026-07-21	0.2000	0.3500	0.1000	0.1100	-75.000%	112	9,536	-54.545%
2026-07-20	0.5500	0.5500	0.4000	0.4400	-8.333%	126	9,507	-88.636%
2026-07-17	0.5500	0.6000	0.4800	0.4800	-29.412%	8,406	9,430	-89.583%
2026-07-16	0.6800	0.7000	0.6800	0.6800	+7.937%	35	1,416	-92.647%
2026-07-15	0.4500	0.7000	0.4500	0.6300	+28.571%	245	1,416	-92.063%
2026-07-14	0.5300	0.5300	0.4900	0.4900	+2.083%	3	1,411	-89.796%
2026-07-13	0.5000	0.5500	0.1500	0.4800	-22.581%	194	1,409	-89.583%
2026-07-10	0.6000	0.6500	0.6000	0.6200	+12.727%	23	1,388	-91.935%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+22.222%	32	1,371	-90.909%
2026-07-08	0.5000	0.5000	0.4500	0.4500	-27.419%	4	1,339	-88.889%
2026-07-07	0.9000	0.9000	0.6200	0.6200	-22.500%	32	1,336	-91.935%
2026-07-06	0.5000	0.8000	0.5000	0.8000	+33.333%	12	1,314	-93.750%
2026-07-02	0.7200	0.7200	0.6000	0.6000	-25.000%	52	1,260	-91.667%
2026-07-01	0.8700	0.8700	0.8000	0.8000	-11.111%	29	1,260	-93.750%
2026-06-30	1.2500	1.2500	0.9000	0.9000	-15.888%	28	1,256	-94.444%
2026-06-29	1.0700	1.0700	1.0700	1.0700	-2.727%	2	1,256	-95.327%
2026-06-26	0.6500	1.1500	0.6500	1.1000	0.000%	37	1,256	-95.455%
2026-06-25	1.2300	1.2300	1.1000	1.1000	+20.879%	4	1,221	-95.455%
2026-06-24	0.9100	0.9100	0.9100	0.9100	+19.737%	3	1,220	-94.505%
2026-06-23	0.7700	0.8500	0.7500	0.7600	-27.619%	8	1,217	-93.421%
2026-06-22	1.0000	1.0500	1.0000	1.0500	-4.545%	2	1,212	-95.238%
2026-06-17	1.0000	1.1000	1.0000	1.1000	+10.000%	102	1,210	-95.455%
2026-06-16	0.9500	1.0000	0.9500	1.0000	+4.167%	2	1,110	-95.000%
2026-06-15	1.1500	1.1500	0.9600	0.9600	+140.000%	10	1,111	-94.792%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-44.444%	2	1,110	-87.500%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+44.000%	1	1,110	-93.056%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-10.714%	10	1,109	-90.000%
2026-06-04	0.5700	0.6100	0.5500	0.5600	-12.500%	21	1,109	-91.071%
2026-05-29	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,108	-92.188%
2026-05-28	0.6500	0.6500	0.6000	0.6000	-7.692%	8	1,107	-91.667%
2026-05-27	0.7000	0.7100	0.6500	0.6500	+4.839%	11	1,099	-92.308%
2026-05-26	0.6500	0.7500	0.6200	0.6200	+12.727%	22	1,110	-91.935%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,107	-90.909%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+13.208%	1	1,106	-91.667%
2026-05-20	0.5200	0.5300	0.5200	0.5300	+35.897%	3	1,106	-90.566%
2026-05-19	0.4400	0.5500	0.3900	0.3900	-35.000%	3	1,102	-87.179%
2026-05-18	0.6400	0.6400	0.6000	0.6000	-3.226%	2	1,102	-91.667%
2026-05-13	0.7000	0.7000	0.5500	0.6200	-27.059%	3	1,102	-91.935%
2026-05-08	0.6500	0.9200	0.6500	0.8500	-27.350%	33	1,102	-94.118%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+11.429%	20	1,091	-95.726%
2026-05-06	1.0900	1.0900	1.0000	1.0500	+23.529%	341	1,091	-95.238%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-10.526%	3	790	-94.118%
2026-05-01	1.2000	1.2000	0.9500	0.9500	-20.833%	12	784	-94.737%
2026-04-30	1.0000	1.2000	1.0000	1.2000	+14.286%	2	784	-95.833%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-32.258%	2	783	-95.238%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-3.125%	1	783	-96.774%
2026-04-22	1.7000	1.7000	1.5500	1.6000	+3.226%	505	782	-96.875%
2026-04-21	1.9700	2.0000	1.4000	1.5500	-11.429%	33	281	-96.774%
2026-04-20	1.7000	1.7500	1.7000	1.7500	+12.903%	2	255	-97.143%
2026-04-17	1.2000	1.5500	1.2000	1.5500	+63.158%	69	254	-96.774%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+5.556%	1	193	-94.737%
2026-04-13	0.9000	0.9000	0.9000	0.9000	0.000%	4	193	-94.444%
2026-04-09	0.8000	0.9000	0.8000	0.9000	+5.882%	7	195	-94.444%
2026-04-08	0.7500	0.9200	0.7500	0.8500	+21.429%	15	197	-94.118%
2026-04-07	0.7000	0.7000	0.7000	0.7000	0.000%	1	190	-92.857%
2026-04-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	191	-92.857%
2026-04-01	0.7500	0.7500	0.7000	0.7000	+16.667%	2	191	-92.857%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-20.000%	1	193	-91.667%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+25.000%	18	192	-93.333%
2026-03-20	0.6000	0.6000	0.6000	0.6000	+33.333%	1	191	-91.667%
2026-03-06	0.4500	0.4500	0.4500	0.4500	-52.632%	2	191	-88.889%
2026-03-03	0.9500	0.9500	0.9500	0.9500	-34.483%	1	191	-94.737%
2026-02-26	1.4000	1.4500	1.3000	1.4500	+31.818%	20	191	-96.552%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-12.000%	2	183	-95.455%
2026-02-23	1.2000	1.2500	1.2000	1.2500	-7.407%	36	181	-96.000%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+22.727%	1	145	-96.296%
2026-02-17	1.7400	1.7400	1.1000	1.1000	+4.762%	2	144	-95.455%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-12.500%	1	141	-95.238%
2026-02-11	1.2500	1.3000	1.2000	1.2000	-14.286%	47	141	-95.833%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-6.667%	8	123	-96.429%
2026-02-06	1.5500	1.5500	1.5000	1.5000	+7.143%	2	115	-96.667%
2026-02-05	1.2500	1.4000	1.2500	1.4000	-22.222%	12	113	-96.429%
2026-02-04	1.8000	1.8000	1.8000	1.8000	+42.857%	31	101	-97.222%
2026-02-02	1.2500	1.2600	1.2500	1.2600	-3.077%	10	70	-96.032%
2026-01-26	1.1400	1.3000	1.1400	1.3000	-18.750%	3	66	-96.154%
2026-01-21	1.6000	1.6000	1.6000	1.6000	-6.977%	1	63	-96.875%
2026-01-20	1.8400	1.8400	1.7200	1.7200	-14.428%	4	62	-97.093%
2026-01-14	2.1000	2.1000	2.0100	2.0100	-11.062%	11	58	-97.512%
2026-01-13	2.2600	2.2600	2.2600	2.2600	-7.755%	1	47	-97.788%
2026-01-12	2.4500	2.4500	2.4500	2.4500	-27.941%	2	46	-97.959%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+41.667%	1	39	-98.529%
2025-12-31	2.4000	2.9000	2.4000	2.4000	0.000%	6	39	-97.917%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-17.808%	4	39	-97.917%
2025-12-29	3.2700	3.2700	2.9200	2.9200	-5.806%	7	35	-98.288%
2025-12-22	3.4700	3.4700	3.1000	3.1000	-0.641%	5	28	-98.387%
2025-12-18	3.1200	3.1200	3.1200	3.1200	-6.866%	1	23	-98.397%
2025-12-12	3.3500	3.3500	3.3500	3.3500	+11.667%	1	22	-98.507%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+64.835%	20	21	-98.333%
2025-11-25	1.8200	1.8200	1.8200	1.8200	0.000%	1	1	-97.253%