Dark

ALLY20260821P40
ALLY Aug 21 2026 40.00 Put (ALLY260821P00040000)
option OPRA

EOD

Jul 28, 2026

0.2700-22.857%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2700	0.2700	0.2700	0.2700	-22.857%	1	3,154	0.000%
2026-07-27	0.4000	0.4200	0.2800	0.3500	-36.364%	8	3,153	-22.857%
2026-07-24	0.3000	0.5500	0.3000	0.5500	+71.875%	134	3,150	-50.909%
2026-07-23	0.4000	0.4000	0.3200	0.3200	0.000%	5	3,182	-15.625%
2026-07-22	0.4000	0.4000	0.3200	0.3200	+3.226%	6	3,182	-15.625%
2026-07-21	0.2500	0.4000	0.2500	0.3100	-22.500%	1,233	3,178	-12.903%
2026-07-20	0.4200	0.5000	0.3200	0.4000	-14.894%	326	2,420	-32.500%
2026-07-17	0.5000	0.5000	0.3900	0.4700	+23.684%	15	2,141	-42.553%
2026-07-16	0.3500	0.3800	0.3500	0.3800	-5.000%	3	2,133	-28.947%
2026-07-15	0.5500	0.5700	0.4000	0.4000	-23.077%	8	2,134	-32.500%
2026-07-14	0.6100	0.6100	0.5000	0.5200	-8.772%	420	2,135	-48.077%
2026-07-13	0.5000	0.6000	0.5000	0.5700	+14.000%	48	2,118	-52.632%
2026-07-10	0.5500	0.5700	0.4300	0.5000	-23.077%	12	2,107	-46.000%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-20.732%	10	2,107	-58.462%
2026-07-08	0.8000	0.8300	0.8000	0.8200	+17.143%	4	2,107	-67.073%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+16.667%	2	2,108	-61.429%
2026-07-01	0.5900	0.6000	0.5900	0.6000	+71.429%	2	2,108	-55.000%
2026-06-29	0.5200	0.5200	0.3500	0.3500	-36.364%	4	2,108	-22.857%
2026-06-26	0.5500	0.5600	0.5500	0.5500	+3.774%	3	2,107	-50.909%
2026-06-25	0.5500	0.7400	0.5300	0.5300	-22.059%	12	2,107	-49.057%
2026-06-24	0.6500	0.6800	0.6500	0.6800	-11.688%	5	2,097	-60.294%
2026-06-23	0.7700	0.7700	0.7700	0.7700	+10.000%	1	2,093	-64.935%
2026-06-22	0.8000	0.8000	0.7000	0.7000	-14.634%	3	2,093	-61.429%
2026-06-18	0.8100	0.8200	0.8100	0.8200	+5.128%	6	2,094	-67.073%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-17.895%	1	2,094	-65.385%
2026-06-16	0.7500	0.9500	0.7500	0.9500	+30.137%	364	2,094	-71.579%
2026-06-15	0.9000	0.9000	0.7300	0.7300	-59.444%	4	1,733	-63.014%
2026-06-08	1.8500	1.8500	1.8000	1.8000	0.000%	31	1,733	-85.000%
2026-06-05	1.7900	1.8100	1.7900	1.8000	-16.667%	3	1,711	-85.000%
2026-06-03	2.1600	2.1600	2.1600	2.1600	+5.366%	1	1,709	-87.500%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+10.811%	5	1,709	-86.829%
2026-05-28	1.8000	1.8500	1.8000	1.8500	0.000%	3	1,704	-85.405%
2026-05-20	2.4000	2.4000	1.8500	1.8500	-13.953%	32	1,702	-85.405%
2026-05-19	2.3000	2.3000	2.1500	2.1500	+16.216%	5	1,699	-87.442%
2026-05-18	1.8500	1.8500	1.8500	1.8500	-9.314%	2	1,699	-85.405%
2026-05-15	2.1500	2.1500	1.9200	2.0400	+0.493%	30	1,699	-86.765%
2026-05-14	1.8800	2.0300	1.8800	2.0300	-0.976%	28	1,686	-86.700%
2026-05-13	2.0000	2.0800	1.8200	2.0500	0.000%	39	1,662	-86.829%
2026-05-12	1.9500	2.0500	1.9500	2.0500	+33.117%	20	1,662	-86.829%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+2.667%	1	1,662	-82.468%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,661	-82.000%
2026-04-29	1.8000	1.8000	1.7500	1.7500	+16.667%	42	1,661	-84.571%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,621	-82.000%
2026-04-21	1.1500	1.4000	1.1500	1.3000	+13.043%	53	1,594	-79.231%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-14.815%	2	1,594	-76.522%
2026-04-17	1.7000	1.7500	1.3500	1.3500	-45.783%	5	1,594	-80.000%
2026-04-16	2.4900	2.4900	2.4900	2.4900	-2.353%	1	1,595	-89.157%
2026-04-15	2.4000	2.5500	2.4000	2.5500	+8.511%	6	1,595	-89.412%
2026-04-14	2.4000	2.4100	2.3000	2.3500	-17.254%	58	1,594	-88.511%
2026-04-08	2.9000	2.9000	2.8400	2.8400	-21.111%	3	1,580	-90.493%
2026-04-07	3.7000	3.7000	3.6000	3.6000	-5.263%	3	1,578	-92.500%
2026-04-01	3.8000	3.8000	3.8000	3.8000	-19.149%	1	1,575	-92.895%
2026-03-30	4.7000	4.7000	4.7000	4.7000	-4.082%	6	1,574	-94.255%
2026-03-27	4.9000	4.9000	4.9000	4.9000	+15.294%	1	1,577	-94.490%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+3.659%	2	1,578	-93.647%
2026-03-23	4.1000	4.1000	4.1000	4.1000	-21.154%	1	1,576	-93.415%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-8.772%	1	1,576	-94.808%
2026-03-12	5.9600	5.9600	5.7000	5.7000	0.000%	6	1,575	-95.263%
2026-03-11	5.8000	5.8000	5.6000	5.7000	+4.587%	17	1,575	-95.263%
2026-03-09	5.4500	5.4500	5.4500	5.4500	+11.224%	1	1,568	-95.046%
2026-03-02	4.9100	4.9100	4.9000	4.9000	+24.682%	6	1,570	-94.490%
2026-02-27	3.7500	3.9300	3.7500	3.9300	+1.289%	4	1,569	-93.130%
2026-02-23	3.0500	3.8800	3.0500	3.8800	+29.333%	18	1,565	-93.041%
2026-02-20	3.0000	3.1000	3.0000	3.0000	-10.180%	77	1,563	-91.000%
2026-02-19	3.3000	3.3500	3.3000	3.3400	-10.933%	9	1,560	-91.916%
2026-02-12	3.2600	3.8900	3.2600	3.7500	+27.119%	3	1,553	-92.800%
2026-02-06	2.9500	2.9500	2.9500	2.9500	+9.259%	2	1,550	-90.847%
2026-02-04	2.6500	2.7000	2.6500	2.7000	-18.182%	2	1,550	-90.000%
2026-01-23	3.2000	3.3000	3.2000	3.3000	+2.804%	30	1,550	-91.818%
2026-01-22	3.2000	3.2100	3.2000	3.2100	+7.000%	7	1,557	-91.589%
2026-01-21	3.0000	3.0000	3.0000	3.0000	+3.448%	1	1,551	-91.000%
2026-01-16	2.8000	2.9000	2.8000	2.9000	+7.407%	2	1,551	-90.690%
2026-01-13	2.7000	2.7000	2.7000	2.7000	+25.581%	1	1,551	-90.000%
2026-01-08	2.2300	2.2300	2.1500	2.1500	-0.463%	13	1,550	-87.442%
2026-01-06	2.1600	2.1600	2.1600	2.1600	-13.944%	10	1,550	-87.500%
2026-01-05	2.5100	2.5100	2.5100	2.5100	+1.210%	1	1,551	-89.243%
2025-12-30	2.2500	2.4800	2.2500	2.4800	+5.532%	4	1,551	-89.113%
2025-12-29	2.3500	2.3500	2.3500	2.3500	+4.444%	25	1,550	-88.511%
2025-12-26	2.2500	2.2500	2.2500	2.2500	-15.730%	9	1,550	-88.000%
2025-12-18	2.6700	2.6700	2.6700	2.6700	-2.909%	3	1,550	-89.888%
2025-12-11	2.7500	2.7500	2.7500	2.7500	-19.591%	52	1,547	-90.182%
2025-12-10	3.4200	3.4200	3.4200	3.4200	-8.800%	5	1,516	-92.105%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-12.383%	3	1,511	-92.800%
2025-12-01	4.2800	4.2800	4.2800	4.2800	-0.233%	1,500	1,508	-93.692%
2025-11-26	4.2900	4.2900	4.2900	4.2900	-15.882%	1	7	-93.706%
2025-11-04	5.1000	5.1000	5.1000	5.1000	+6.250%	1	7	-94.706%
2025-10-21	4.8000	4.8000	4.8000	4.8000	-4.000%	1	6	-94.375%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-13.793%	3	5	-94.600%
2025-10-13	5.8000	5.8000	5.8000	5.8000	0.000%	2	2	-95.345%