Dark

ALLY20261120P40
ALLY Nov 20 2026 40.00 Put (ALLY261120P00040000)
option OPRA

EOD

Sep 28, 2026

2.96+11.698%(+0.31)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.9500	2.9600	2.9500	2.9600	+11.698%	22	561	0.000%
2026-09-25	2.6000	2.6500	2.6000	2.6500	+1.145%	16	561	+11.698%
2026-09-23	2.6500	2.6500	2.6200	2.6200	+24.762%	11	571	+12.977%
2026-09-22	1.9600	2.1000	1.9600	2.1000	+7.692%	7	580	+40.952%
2026-09-21	1.9000	1.9500	1.8500	1.9500	-4.878%	16	573	+51.795%
2026-09-18	2.0500	2.0900	2.0500	2.0500	+2.500%	12	557	+44.390%
2026-09-16	2.0000	2.0000	2.0000	2.0000	+3.627%	10	546	+48.000%
2026-09-15	1.6500	1.9600	1.6500	1.9300	+32.192%	12	546	+53.368%
2026-09-14	1.4000	1.4600	1.4000	1.4600	+8.148%	3	542	+102.740%
2026-09-10	1.5000	1.5700	1.3500	1.3500	-4.930%	10	540	+119.259%
2026-09-09	1.4200	1.4200	1.4200	1.4200	+18.333%	2	531	+108.451%
2026-09-08	1.2000	1.2000	1.2000	1.2000	+33.333%	10	533	+146.667%
2026-09-04	0.8000	0.9200	0.8000	0.9000	-5.263%	16	533	+228.889%
2026-09-02	0.9600	0.9600	0.9500	0.9500	-31.655%	10	533	+211.579%
2026-09-01	1.4300	1.4300	1.3900	1.3900	-4.138%	4	523	+112.950%
2026-08-31	1.5000	1.5600	1.4500	1.4500	0.000%	18	519	+104.138%
2026-08-28	1.2200	1.4500	1.2200	1.4500	+23.932%	6	501	+104.138%
2026-08-27	1.1700	1.1700	1.1700	1.1700	-26.415%	20	496	+152.991%
2026-08-20	1.5900	1.5900	1.5900	1.5900	+44.545%	1	476	+86.164%
2026-08-19	1.0500	1.1000	1.0300	1.1000	-12.000%	201	476	+169.091%
2026-08-18	1.2500	1.2500	1.2500	1.2500	+62.338%	10	276	+136.800%
2026-08-14	0.7700	0.7700	0.7700	0.7700	-31.858%	1	266	+284.416%
2026-08-12	1.1500	1.2300	1.1300	1.1300	+0.893%	3	266	+161.947%
2026-08-05	1.1200	1.1300	1.1100	1.1200	-2.609%	14	266	+164.286%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-11.538%	1	264	+157.391%
2026-08-03	1.3000	1.3000	1.3000	1.3000	-7.143%	5	263	+127.692%
2026-07-29	1.5500	1.5500	1.4000	1.4000	-15.152%	2	263	+111.429%
2026-07-27	1.6500	1.6500	1.6500	1.6500	+3.125%	1	263	+79.394%
2026-07-24	1.6000	1.6000	1.6000	1.6000	+6.667%	1	262	+85.000%
2026-07-22	1.5500	1.5500	1.5000	1.5000	-6.250%	16	262	+97.333%
2026-07-21	1.6000	1.6000	1.6000	1.6000	+25.000%	1	263	+85.000%
2026-07-16	1.2800	1.2800	1.2800	1.2800	-24.706%	8	262	+131.250%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+2.410%	6	270	+74.118%
2026-06-24	1.6500	1.6600	1.6500	1.6600	+7.097%	2	270	+78.313%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-13.889%	50	272	+90.968%
2026-06-17	1.8000	1.8000	1.8000	1.8000	+2.857%	82	222	+64.444%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-10.256%	1	140	+69.143%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-25.000%	2	139	+51.795%
2026-06-09	2.5500	2.6000	2.5500	2.6000	-10.345%	6	140	+13.846%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+11.538%	4	141	+2.069%
2026-05-29	2.6000	2.6000	2.6000	2.6000	-9.722%	15	145	+13.846%
2026-05-22	3.1000	3.1000	2.8800	2.8800	-7.097%	6	152	+2.778%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-8.824%	1	153	-4.516%
2026-05-19	3.4200	3.4500	3.4000	3.4000	+23.636%	7	153	-12.941%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-8.333%	1	145	+7.636%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+1.695%	1	145	-1.333%
2026-05-14	3.0000	3.0000	2.8000	2.9500	-4.839%	24	145	+0.339%
2026-05-13	3.0000	3.1500	3.0000	3.1000	+26.531%	25	120	-4.516%
2026-05-11	2.4500	2.4500	2.4500	2.4500	0.000%	1	120	+20.816%
2026-05-06	2.4000	2.4500	2.4000	2.4500	+7.930%	28	119	+20.816%
2026-04-17	2.9000	2.9000	2.2700	2.2700	-49.556%	18	119	+30.396%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-5.263%	1	112	-34.222%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-5.378%	10	112	-37.684%
2026-04-01	5.0200	5.0200	5.0200	5.0200	-12.696%	10	102	-41.036%
2026-03-27	5.7500	5.7500	5.7500	5.7500	+15.462%	8	102	-48.522%
2026-03-25	4.9800	4.9800	4.9800	4.9800	-27.193%	10	94	-40.562%
2026-03-12	6.8400	6.8400	6.8400	6.8400	+16.923%	5	94	-56.725%
2026-03-06	5.5500	5.8500	5.5500	5.8500	+10.377%	16	89	-49.402%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-2.752%	2	73	-44.151%
2026-03-02	5.7000	5.7000	5.4500	5.4500	+5.825%	2	73	-45.688%
2026-02-27	4.5000	5.1500	4.5000	5.1500	+32.051%	11	71	-42.524%
2026-02-26	3.7000	3.9000	3.7000	3.9000	-2.500%	2	60	-24.103%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-3.382%	2	56	-26.000%
2026-02-19	4.1400	4.1400	4.1400	4.1400	+6.154%	1	56	-28.502%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-8.665%	2	55	-24.103%
2026-02-12	4.2700	4.2700	4.2700	4.2700	+22.000%	1	55	-30.679%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	54	-15.429%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-7.500%	1	55	-20.000%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+42.857%	1	54	-26.000%
2026-01-08	2.8000	2.8000	2.8000	2.8000	-9.677%	3	54	+5.714%
2025-12-30	3.1000	3.1000	3.1000	3.1000	+0.324%	1	51	-4.516%
2025-12-24	3.1000	3.1000	3.0900	3.0900	-6.364%	6	58	-4.207%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-10.811%	4	58	-10.303%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-24.335%	1	54	-20.000%
2025-12-04	4.8900	4.8900	4.8900	4.8900	-0.407%	6	55	-39.468%
2025-12-01	4.9300	4.9300	4.8900	4.9100	-3.725%	12	49	-39.715%
2025-11-26	5.1000	5.1000	5.1000	5.1000	-21.175%	1	36	-41.961%
2025-11-24	6.1900	6.4700	6.1900	6.4700	-4.713%	5	36	-54.250%
2025-11-20	6.7900	6.7900	6.7900	6.7900	+1.343%	6	31	-56.406%
2025-11-14	6.7000	6.7000	6.7000	6.7000	+3.876%	7	25	-55.821%
2025-11-07	6.0200	6.4500	6.0200	6.4500	+3.365%	10	19	-54.109%
2025-10-31	6.2400	6.2400	6.2400	6.2400	+17.736%	10	11	-52.564%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-8.935%	2	3	-44.151%
2025-10-16	5.8200	5.8200	5.8200	5.8200	0.000%	1	1	-49.141%