Dark

ALLY20270115C32
ALLY Jan 15 2027 32.00 Call (ALLY270115C00032000)
option OPRA

EOD

Jul 21, 2026

13.30-3.763%(-0.52)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	13.3000	13.4100	13.3000	13.3000	-3.763%	40	275	0.000%
2026-07-13	13.8200	13.8200	13.8200	13.8200	+19.138%	6	265	-3.763%
2026-06-02	11.5500	11.6000	11.5500	11.6000	-1.695%	2	265	+14.655%
2026-05-22	11.8000	11.8000	11.8000	11.8000	-13.743%	21	267	+12.712%
2026-04-17	13.6800	13.6800	13.6800	13.6800	+15.932%	2	268	-2.778%
2026-04-14	11.8000	11.8000	11.8000	11.8000	-9.924%	2	268	+12.712%
2026-01-14	13.1000	13.1000	13.1000	13.1000	-14.935%	17	266	+1.527%
2026-01-07	15.4000	15.4000	15.4000	15.4000	-2.593%	3	272	-13.636%
2025-12-24	15.8400	15.8400	15.8100	15.8100	-1.188%	22	297	-15.876%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+2.564%	3	294	-16.875%
2025-12-18	15.6000	15.6000	15.6000	15.6000	+6.195%	2	294	-14.744%
2025-12-17	14.6900	14.6900	14.6900	14.6900	+14.141%	1	296	-9.462%
2025-12-09	12.8700	12.8700	12.8700	12.8700	-1.756%	2	296	+3.341%
2025-12-08	12.6700	13.1000	12.6700	13.1000	+2.344%	11	298	+1.527%
2025-12-05	12.8000	12.8000	12.8000	12.8000	-6.569%	1	299	+3.906%
2025-12-04	12.4700	13.7000	12.4700	13.7000	+15.807%	20	299	-2.920%
2025-12-02	11.8300	11.8300	11.8300	11.8300	+2.159%	1	289	+12.426%
2025-11-26	11.5800	11.5800	11.5800	11.5800	+5.082%	2	292	+14.853%
2025-11-25	11.0200	11.0200	11.0200	11.0200	+16.490%	1	292	+20.690%
2025-11-19	9.4600	9.4600	9.4600	9.4600	-0.421%	1	293	+40.592%
2025-11-18	9.5000	9.5000	9.5000	9.5000	-6.404%	2	294	+40.000%
2025-11-17	10.1500	10.1500	10.1500	10.1500	-6.279%	1	294	+31.034%
2025-11-12	10.8300	10.8300	10.8300	10.8300	-1.096%	1	296	+22.807%
2025-11-05	10.9500	10.9500	10.9500	10.9500	-4.783%	1	296	+21.461%
2025-10-29	11.5000	11.5000	11.5000	11.5000	+4.545%	4	296	+15.652%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+6.280%	10	296	+20.909%
2025-10-08	10.3500	10.3500	10.3500	10.3500	+7.813%	1	296	+28.502%
2025-09-30	9.6000	9.6000	9.6000	9.6000	-15.044%	1	296	+38.542%
2025-09-25	10.9300	11.3000	10.9300	11.3000	-16.851%	5	296	+17.699%
2025-09-24	13.5900	13.5900	13.5900	13.5900	+4.538%	1	297	-2.134%
2025-09-15	12.9000	13.0000	12.9000	13.0000	+28.713%	61	297	+2.308%
2025-07-21	10.1000	10.1000	10.1000	10.1000	-5.607%	1	305	+31.683%
2025-07-15	11.0900	11.0900	10.7000	10.7000	-7.917%	2	306	+24.299%
2025-07-08	11.6200	11.6200	11.6200	11.6200	+6.022%	1	307	+14.458%
2025-07-01	10.9600	10.9600	10.9600	10.9600	+8.515%	6	307	+21.350%
2025-06-27	10.1000	10.1000	10.1000	10.1000	+32.026%	1	302	+31.683%
2025-06-05	7.8500	7.8500	7.6500	7.6500	-8.929%	2	303	+73.856%
2025-06-04	8.2000	8.4000	8.2000	8.4000	-0.592%	2	303	+58.333%
2025-06-03	7.7500	8.4500	7.7500	8.4500	+4.969%	4	303	+57.396%
2025-06-02	7.5500	8.0500	7.5500	8.0500	0.000%	8	303	+65.217%
2025-05-30	7.8500	8.0500	7.8500	8.0500	-1.227%	8	304	+65.217%
2025-05-29	7.8500	8.1500	7.8500	8.1500	+3.165%	2	305	+63.190%
2025-05-28	7.6500	7.9000	7.6500	7.9000	+3.268%	2	305	+68.354%
2025-05-27	7.4500	7.6500	7.4500	7.6500	+8.511%	2	305	+73.856%
2025-05-23	6.8500	7.0500	6.8500	7.0500	-4.082%	4	305	+88.652%
2025-05-22	7.1500	7.3500	7.1500	7.3500	-3.922%	2	305	+80.952%
2025-05-21	7.5500	7.6500	7.5500	7.6500	-10.000%	2	306	+73.856%
2025-05-15	8.5000	8.5000	8.5000	8.5000	+23.188%	1	307	+56.471%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+0.291%	1	308	+92.754%
2025-04-25	6.8800	6.8800	6.8800	6.8800	+14.858%	2	307	+93.314%
2025-04-23	6.0400	6.0400	5.9900	5.9900	-9.105%	3	308	+122.037%
2025-04-16	6.5900	6.5900	6.5900	6.5900	-7.444%	10	308	+101.821%
2025-04-15	7.2500	7.2500	7.1200	7.1200	+2.594%	6	308	+86.798%
2025-04-14	6.8000	6.9400	6.8000	6.9400	+5.471%	4	305	+91.643%
2025-04-11	6.5800	6.5800	6.5800	6.5800	+0.152%	6	302	+102.128%
2025-04-10	6.5700	6.5700	6.5600	6.5700	-6.143%	3	299	+102.435%
2025-04-08	7.2000	7.2000	7.0000	7.0000	+11.288%	300	299	+90.000%
2025-04-07	6.2800	6.2900	6.2700	6.2900	-35.155%	12	445	+111.447%
2025-03-27	9.7000	9.7000	9.7000	9.7000	+36.620%	10	433	+37.113%
2025-03-10	7.1000	7.1000	7.1000	7.1000	+0.424%	7	443	+87.324%
2025-03-07	7.0700	7.0700	7.0700	7.0700	-6.974%	2	450	+88.119%
2025-03-04	7.5000	7.6000	7.4400	7.6000	-19.149%	300	450	+75.000%
2025-02-28	9.4000	9.4000	9.4000	9.4000	-0.739%	108	151	+41.489%
2025-02-27	9.6000	9.6000	9.4700	9.4700	-16.564%	21	98	+40.444%
2025-02-19	11.3500	11.3500	11.3500	11.3500	+8.095%	1	78	+17.181%
2025-02-14	10.5000	10.5000	10.5000	10.5000	+4.478%	2	80	+26.667%
2025-02-12	10.0500	10.0500	10.0500	10.0500	-6.944%	1	80	+32.338%
2025-02-05	10.8000	10.8000	10.8000	10.8000	+3.846%	7	80	+23.148%
2025-01-21	10.0300	10.4000	10.0300	10.4000	+15.427%	11	73	+27.885%
2024-12-31	9.0100	9.0100	9.0100	9.0100	+10.282%	1	63	+47.614%
2024-12-19	8.1700	8.1700	8.1700	8.1700	-7.159%	7	63	+62.791%
2024-12-18	8.8000	8.8000	8.8000	8.8000	-17.371%	5	63	+51.136%
2024-12-12	10.6500	10.6500	10.6500	10.6500	-3.182%	1	63	+24.883%
2024-12-11	11.0000	11.0000	11.0000	11.0000	0.000%	29	63	+20.909%
2024-12-10	11.0000	11.0000	11.0000	11.0000	-6.780%	1	34	+20.909%
2024-11-27	11.8000	11.8000	11.8000	11.8000	+28.962%	29	8	+12.712%
2024-11-18	9.1500	9.1500	9.1500	9.1500	-6.633%	4	8	+45.355%
2024-11-06	9.8000	9.8000	9.8000	9.8000	+6.291%	1	4	+35.714%
2024-10-30	9.2200	9.2200	9.2200	9.2200	+5.011%	1	5	+44.252%
2024-10-15	8.7800	8.7800	8.7800	8.7800	-4.565%	1	6	+51.481%
2024-10-14	9.2000	9.2000	9.2000	9.2000	+9.524%	1	5	+44.565%
2024-09-25	8.4000	8.4000	8.4000	8.4000	+0.840%	2	4	+58.333%
2024-09-20	8.3300	8.3300	8.3300	8.3300	+6.795%	2	2	+59.664%
2024-09-16	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	+70.513%