Dark

ALLY20270115C35
ALLY Jan 15 2027 35.00 Call (ALLY270115C00035000)
option OPRA

EOD

Sep 24, 2026

4.86-29.769%(-2.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.8600	4.8600	4.8600	4.8600	-29.769%	5	909	0.000%
2026-09-17	6.9200	6.9200	6.9200	6.9200	-5.205%	1	914	-29.769%
2026-09-16	7.3000	7.3000	7.3000	7.3000	-3.439%	1	915	-33.425%
2026-09-11	7.5600	7.5600	7.5600	7.5600	-23.249%	1	916	-35.714%
2026-08-17	9.8500	9.8500	9.8500	9.8500	-5.288%	1	916	-50.660%
2026-08-13	10.4500	10.4500	10.4000	10.4000	+1.961%	2	917	-53.269%
2026-08-11	10.2000	10.2000	10.2000	10.2000	-2.857%	5	918	-52.353%
2026-08-05	10.5000	10.5000	10.5000	10.5000	+10.526%	2	918	-53.714%
2026-07-30	9.5000	9.5000	9.5000	9.5000	-5.473%	16	918	-48.842%
2026-07-28	10.0500	10.0500	10.0500	10.0500	+6.915%	1	918	-51.642%
2026-07-24	10.0000	10.0000	9.4000	9.4000	-14.077%	12	918	-48.298%
2026-06-12	10.9400	10.9400	10.9400	10.9400	+22.921%	2	918	-55.576%
2026-06-11	8.9000	8.9000	8.9000	8.9000	-3.471%	13	918	-45.393%
2026-06-01	9.2400	9.2400	9.2200	9.2200	-7.984%	8	919	-47.289%
2026-05-29	10.0200	10.0200	10.0200	10.0200	+2.769%	2	917	-51.497%
2026-05-22	9.7500	9.7500	9.7500	9.7500	-8.879%	2	916	-50.154%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-16.667%	4	916	-54.579%
2026-04-20	12.8400	12.8400	12.8400	12.8400	+8.814%	2	912	-62.150%
2026-04-17	11.8000	11.8000	11.8000	11.8000	+21.649%	2	912	-58.814%
2026-04-14	9.7000	9.7000	9.7000	9.7000	+20.497%	6	912	-49.897%
2026-04-07	8.0700	8.2400	8.0500	8.0500	+10.274%	25	917	-39.627%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+4.286%	5	937	-33.425%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-4.110%	3	937	-30.571%
2026-03-27	7.3000	7.3000	7.3000	7.3000	-8.750%	25	937	-33.425%
2026-03-25	8.0000	8.0000	8.0000	8.0000	+9.739%	3	937	-39.250%
2026-03-20	7.2300	7.2900	7.2300	7.2900	+13.906%	28	934	-33.333%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-3.030%	5	962	-24.063%
2026-03-12	6.6000	6.6000	6.6000	6.6000	+6.624%	1	962	-26.364%
2026-03-11	6.1900	6.1900	6.1900	6.1900	-39.786%	2	961	-21.486%
2026-02-04	10.2800	10.2800	10.2800	10.2800	+4.154%	25	960	-52.724%
2026-02-03	9.8700	9.8700	9.8700	9.8700	-4.360%	1	960	-50.760%
2026-01-27	10.1400	10.3200	10.1400	10.3200	+17.674%	18	960	-52.907%
2026-01-26	8.7700	8.7700	8.7700	8.7700	-12.300%	2	950	-44.584%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-20.319%	2	950	-51.400%
2025-12-17	12.5500	12.5500	12.5500	12.5500	+1.128%	15	948	-61.275%
2025-12-10	12.0000	12.6300	12.0000	12.4100	+19.672%	128	948	-60.838%
2025-12-04	10.2100	10.3700	10.2100	10.3700	+8.021%	4	1,013	-53.134%
2025-12-03	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,013	-49.375%
2025-12-02	9.6000	9.6000	9.6000	9.6000	+3.226%	1	1,014	-49.375%
2025-11-26	9.3000	9.3000	9.3000	9.3000	+20.779%	10	1,015	-47.742%
2025-11-17	7.7000	7.7000	7.7000	7.7000	-17.382%	1	1,015	-36.883%
2025-11-05	9.3200	9.3200	9.3200	9.3200	-1.895%	5	1,014	-47.854%
2025-10-22	9.5000	9.5000	9.5000	9.5000	+1.064%	5	1,017	-48.842%
2025-10-17	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,022	-48.298%
2025-10-16	9.1000	9.1000	9.1000	9.1000	+20.053%	5	1,021	-46.593%
2025-10-13	7.4900	7.5800	7.4900	7.5800	-11.860%	126	1,016	-35.884%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+8.723%	2	940	-43.488%
2025-10-03	7.9100	7.9100	7.9100	7.9100	-5.156%	10	940	-38.559%
2025-10-01	8.3400	8.3400	8.3400	8.3400	-2.797%	1	940	-41.727%
2025-09-29	8.5800	8.5800	8.5800	8.5800	-20.556%	2	940	-43.357%
2025-09-15	10.8000	10.8000	10.8000	10.8000	+16.505%	2	940	-55.000%
2025-09-04	9.2500	9.2700	9.2500	9.2700	+1.868%	10	940	-47.573%
2025-09-02	9.0000	9.1000	9.0000	9.1000	-1.408%	2	940	-46.593%
2025-08-25	9.2400	9.2400	9.2300	9.2300	+28.194%	10	940	-47.346%
2025-08-21	7.1000	7.2000	7.1000	7.2000	-4.636%	2	950	-32.500%
2025-08-20	7.5500	7.5500	7.5500	7.5500	-1.948%	10	950	-35.629%
2025-08-19	7.9000	7.9000	7.7000	7.7000	+13.235%	5	940	-36.883%
2025-08-07	6.8000	6.8000	6.8000	6.8000	-9.333%	5	935	-28.529%
2025-07-30	7.5000	7.5000	7.5000	7.5000	-5.063%	1	935	-35.200%
2025-07-25	7.8900	7.9000	7.8900	7.9000	-5.952%	4	934	-38.481%
2025-07-22	8.3700	8.4000	8.3700	8.4000	+10.526%	5	930	-42.143%
2025-07-21	8.0300	8.0400	7.6000	7.6000	-16.115%	7	925	-36.053%
2025-07-17	9.0600	9.0600	9.0600	9.0600	+6.714%	5	920	-46.358%
2025-07-16	8.4900	8.4900	8.4900	8.4900	-0.118%	20	915	-42.756%
2025-07-15	9.5000	9.5000	8.5000	8.5000	-12.099%	133	900	-42.824%
2025-07-14	9.8800	9.8800	9.6000	9.6700	+40.145%	37	791	-49.741%
2025-06-16	6.9000	6.9000	6.9000	6.9000	+9.524%	1	766	-29.565%
2025-06-05	6.1500	6.3000	6.1500	6.3000	-5.263%	2	766	-22.857%
2025-06-04	6.6000	6.7500	6.4500	6.6500	-3.623%	4	766	-26.917%
2025-06-03	6.2000	6.9000	6.2000	6.9000	+8.661%	6	766	-29.565%
2025-06-02	5.9500	6.4500	5.9500	6.3500	-0.781%	10	766	-23.465%
2025-05-30	6.3000	6.5000	6.2500	6.4000	-3.759%	8	768	-24.063%
2025-05-29	6.2500	6.6500	6.2500	6.6500	+6.400%	4	768	-26.917%
2025-05-28	6.0500	6.2500	6.0500	6.2500	+1.626%	4	768	-22.240%
2025-05-27	5.9500	6.1500	5.9500	6.1500	+12.844%	2	768	-20.976%
2025-05-23	5.4500	5.6500	5.4500	5.4500	-8.403%	12	769	-10.826%
2025-05-22	5.7500	5.9500	5.7500	5.9500	-3.252%	2	769	-18.319%
2025-05-21	6.2500	6.2500	6.0500	6.1500	-10.870%	5	769	-20.976%
2025-05-15	6.9000	6.9000	6.9000	6.9000	-6.757%	1	770	-29.565%
2025-05-12	7.4000	7.4000	7.4000	7.4000	+15.987%	2	769	-34.324%
2025-05-09	5.8300	6.4700	5.8300	6.3800	+13.929%	20	771	-23.824%
2025-05-08	5.6000	5.6000	5.6000	5.6000	+0.539%	3	766	-13.214%
2025-05-05	5.6900	5.7500	5.4900	5.5700	-1.241%	7	766	-12.747%
2025-05-02	5.6700	5.6700	5.6400	5.6400	+7.224%	6	765	-13.830%
2025-04-29	5.2600	5.2600	5.2600	5.2600	-6.071%	2	765	-7.605%
2025-04-24	5.2000	5.6000	5.2000	5.6000	+38.272%	15	765	-13.214%
2025-04-21	4.2000	4.2000	4.0500	4.0500	-11.957%	4	763	+20.000%
2025-04-17	5.2500	5.2500	4.6000	4.6000	-24.466%	21	761	+5.652%
2025-04-16	6.0900	6.0900	6.0900	6.0900	-1.616%	10	761	-20.197%
2025-04-09	4.4500	6.8500	4.4500	6.1900	+26.327%	6	761	-21.486%
2025-04-08	5.6600	5.6600	4.9000	4.9000	-10.747%	1,002	761	-0.816%
2025-04-04	5.4300	5.5000	5.4300	5.4900	-27.573%	32	1,026	-11.475%
2025-04-01	7.5200	7.5800	7.5200	7.5800	+2.432%	6	1,022	-35.884%
2025-03-31	7.4000	7.4000	7.4000	7.4000	-8.189%	5	1,016	-34.324%
2025-03-27	8.0600	8.0600	8.0600	8.0600	+7.467%	1	1,021	-39.702%
2025-03-26	7.8000	7.8000	7.5000	7.5000	-10.714%	51	1,022	-35.200%
2025-03-24	8.4000	8.4000	8.4000	8.4000	+33.333%	5	1,071	-42.143%
2025-03-17	6.3000	6.3000	6.3000	6.3000	+3.279%	1	1,066	-22.857%
2025-03-13	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,066	-20.328%
2025-03-10	6.2000	6.2000	6.2000	6.2000	+0.977%	10	1,066	-21.613%
2025-03-07	6.1400	6.1400	6.1400	6.1400	-10.756%	20	1,066	-20.847%
2025-03-06	7.0000	7.0000	6.8800	6.8800	-1.007%	51	1,056	-29.360%
2025-03-03	6.9500	6.9500	6.9500	6.9500	-21.291%	1	1,024	-30.072%
2025-02-11	8.8300	8.8300	8.8300	8.8300	-6.064%	2	1,023	-44.960%
2025-02-07	9.4000	9.4000	9.4000	9.4000	+3.638%	4	1,023	-48.298%
2025-02-04	9.1000	9.1000	9.0700	9.0700	+25.972%	26	1,021	-46.417%
2025-01-14	7.2000	7.2000	7.2000	7.2000	+5.882%	1	1,021	-32.500%
2025-01-13	6.7000	6.8000	6.7000	6.8000	+2.719%	201	1,022	-28.529%
2025-01-10	6.6000	6.8000	6.6000	6.6200	-32.103%	1,604	823	-26.586%
2024-12-10	9.7200	9.7500	9.7100	9.7500	-5.706%	18	31	-50.154%
2024-12-02	10.8000	10.8000	10.3100	10.3400	+37.867%	26	16	-52.998%
2024-11-20	7.5000	7.5000	7.5000	7.5000	-1.186%	4	30	-35.200%
2024-11-19	7.5900	7.5900	7.5900	7.5900	-4.528%	1	30	-35.968%
2024-11-18	7.9500	7.9500	7.9500	7.9500	+12.606%	25	30	-38.868%
2024-10-25	7.0600	7.0600	7.0600	7.0600	+0.713%	4	17	-31.161%
2024-09-26	7.0000	7.0100	7.0000	7.0100	+7.846%	10	15	-30.670%
2024-09-24	6.5000	6.5000	6.5000	6.5000	-3.988%	3	15	-25.231%
2024-09-20	6.7700	6.7700	6.7700	6.7700	+1.045%	20	12	-28.213%
2024-09-17	7.1000	7.1000	6.7000	6.7000	+8.065%	2	2	-27.463%
2024-09-16	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-21.613%