Dark

ALLY20270115C40
ALLY Jan 15 2027 40.00 Call (ALLY270115C00040000)
option OPRA

EOD

Jul 24, 2026

5.20-22.619%(-1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.1000	5.2000	5.1000	5.2000	-22.619%	2	272	0.000%
2026-07-21	6.7200	6.7200	6.7200	6.7200	-16.522%	1	271	-22.619%
2026-07-17	8.0500	8.0500	8.0500	8.0500	-2.068%	20	272	-35.404%
2026-07-15	8.2200	8.2200	8.2200	8.2200	+9.600%	1	252	-36.740%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-5.303%	1	253	-30.667%
2026-07-10	7.9200	7.9200	7.9200	7.9200	+5.600%	5	253	-34.343%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-12.383%	1	248	-30.667%
2026-07-07	8.5600	8.5600	8.5600	8.5600	-2.727%	1	248	-39.252%
2026-06-25	8.8000	8.8000	8.8000	8.8000	+3.529%	4	247	-40.909%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+41.667%	1	247	-38.824%
2026-06-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	247	-13.333%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+11.111%	1	247	-13.333%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-6.897%	1	248	-3.704%
2026-06-02	5.7000	5.8000	5.7000	5.8000	-12.121%	2	248	-10.345%
2026-05-27	6.6000	6.6000	6.6000	6.6000	+2.326%	2	249	-21.212%
2026-05-26	6.4000	6.4500	6.4000	6.4500	+4.032%	2	250	-19.380%
2026-05-20	5.8000	6.2000	5.8000	6.2000	+5.085%	30	250	-16.129%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-19.728%	2	250	-11.864%
2026-04-27	7.3500	7.3500	7.3500	7.3500	-13.529%	90	250	-29.252%
2026-04-17	7.9000	8.5000	7.9000	8.5000	+32.813%	33	295	-38.824%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-6.021%	2	287	-18.750%
2026-04-14	6.8100	6.8100	6.8100	6.8100	+6.406%	5	287	-23.642%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+28.000%	10	287	-18.750%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+9.170%	10	292	+4.000%
2026-03-30	4.5800	4.5800	4.5800	4.5800	-11.923%	1	302	+13.537%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+9.474%	1	302	0.000%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+28.378%	5	302	+9.474%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-24.490%	2	297	+40.541%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-15.517%	1	295	+6.122%
2026-02-25	5.8000	5.8000	5.8000	5.8000	0.000%	1	295	-10.345%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+5.455%	1	295	-10.345%
2026-02-23	5.9500	5.9500	5.5000	5.5000	-12.000%	3	295	-5.455%
2026-02-19	6.3000	6.3000	6.2500	6.2500	+0.806%	2	293	-16.800%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-9.224%	1	293	-16.129%
2026-02-03	6.8300	6.8300	6.8300	6.8300	-4.476%	1	292	-23.865%
2026-01-29	7.1500	7.1500	7.1500	7.1500	+2.143%	1	292	-27.273%
2026-01-27	6.8100	7.0000	6.8100	7.0000	+6.061%	31	293	-25.714%
2026-01-22	6.6000	6.6000	6.6000	6.6000	-5.714%	2	317	-21.212%
2026-01-20	7.3000	7.3000	7.0000	7.0000	-11.392%	6	315	-25.714%
2026-01-16	7.7000	7.9000	7.7000	7.9000	-3.776%	26	316	-34.177%
2026-01-13	8.2100	8.2100	8.2100	8.2100	-17.071%	1	316	-36.663%
2026-01-07	9.6000	9.9000	9.6000	9.9000	-4.348%	55	316	-47.475%
2026-01-06	10.1000	10.3500	10.1000	10.3500	+11.530%	17	371	-49.758%
2026-01-02	9.2800	9.2800	9.2800	9.2800	-6.546%	1	387	-43.966%
2025-12-26	9.9300	9.9300	9.9300	9.9300	-2.838%	2	387	-47.633%
2025-12-23	10.2200	10.2200	10.2200	10.2200	+2.200%	5	387	-49.119%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+5.263%	1	393	-48.000%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+4.857%	2	393	-45.263%
2025-12-16	9.0600	9.0600	9.0600	9.0600	-6.211%	5	393	-42.605%
2025-12-12	9.6600	9.6600	9.6600	9.6600	+5.000%	4	393	-46.170%
2025-12-10	8.9700	9.2000	8.9700	9.2000	+13.580%	28	397	-43.478%
2025-12-08	8.1000	8.1000	8.1000	8.1000	+8.000%	2	411	-35.802%
2025-12-04	7.5000	7.5000	7.5000	7.5000	+1.078%	10	409	-30.667%
2025-12-03	7.4200	7.4200	7.4200	7.4200	+1.228%	5	409	-29.919%
2025-12-01	7.3300	7.3300	7.3300	7.3300	-2.267%	5	404	-29.059%
2025-11-26	7.5000	7.5000	7.5000	7.5000	+20.968%	4	406	-30.667%
2025-11-24	6.8000	6.8000	6.2000	6.2000	+14.815%	6	406	-16.129%
2025-11-20	5.9000	5.9000	5.4000	5.4000	-3.743%	4	406	-3.704%
2025-11-19	5.6100	5.6100	5.6100	5.6100	-6.500%	1	403	-7.308%
2025-11-17	6.0000	6.0000	6.0000	6.0000	-2.597%	1	402	-13.333%
2025-11-14	6.2300	6.2300	6.1600	6.1600	+4.584%	4	401	-15.584%
2025-11-07	5.8900	5.8900	5.8900	5.8900	-13.382%	1	398	-11.715%
2025-11-05	6.8200	6.8200	6.8000	6.8000	+7.937%	3	397	-23.529%
2025-11-03	6.3000	6.3000	6.3000	6.3000	-3.817%	4	396	-17.460%
2025-10-30	4.7000	6.5500	4.7000	6.5500	-9.655%	39	396	-20.611%
2025-10-24	7.2500	7.2500	7.2500	7.2500	+5.072%	1	360	-28.276%
2025-10-21	6.8100	6.9000	6.8100	6.9000	+21.053%	2	360	-24.638%
2025-10-16	5.7000	5.7000	5.7000	5.7000	-8.065%	1	361	-8.772%
2025-10-14	6.2000	6.2000	6.2000	6.2000	+24.000%	1	362	-16.129%
2025-10-13	5.0000	5.0000	5.0000	5.0000	+8.696%	1	363	+4.000%
2025-10-10	4.8000	4.8000	4.4800	4.6000	-17.857%	40	362	+13.043%
2025-10-09	5.6000	5.6000	5.6000	5.6000	+1.818%	1	322	-7.143%
2025-10-03	5.5000	5.5000	5.5000	5.5000	+2.804%	1	321	-5.455%
2025-10-01	5.7000	5.7000	5.3500	5.3500	+2.885%	18	320	-2.804%
2025-09-30	6.1500	6.1500	5.2000	5.2000	-17.460%	13	312	0.000%
2025-09-26	6.4000	6.4500	6.3000	6.3000	-17.755%	12	302	-17.460%
2025-09-23	7.6600	7.6600	7.6600	7.6600	-12.856%	1	300	-32.115%
2025-09-19	8.7900	8.7900	8.7900	8.7900	-1.788%	5	301	-40.842%
2025-09-18	8.9200	8.9500	8.9200	8.9500	+24.306%	6	296	-41.899%
2025-09-12	7.2000	7.2000	7.2000	7.2000	+7.463%	4	297	-27.778%
2025-09-11	6.7000	6.7000	6.7000	6.7000	-1.471%	5	301	-22.388%
2025-09-10	6.8000	6.8000	6.8000	6.8000	+2.410%	1	299	-23.529%
2025-09-08	6.6400	6.6400	6.6400	6.6400	+4.567%	1	300	-21.687%
2025-09-03	6.2500	6.3500	6.2500	6.3500	+1.600%	2	299	-18.110%
2025-09-02	6.1000	6.2500	6.1000	6.2500	-4.580%	2	299	-16.800%
2025-08-29	6.7000	6.7000	6.5500	6.5500	-2.239%	4	298	-20.611%
2025-08-27	6.6800	6.7000	6.6800	6.7000	+3.555%	2	298	-22.388%
2025-08-26	6.4700	6.4700	6.4700	6.4700	+0.622%	1	300	-19.629%
2025-08-25	6.4300	6.4300	6.4300	6.4300	-1.832%	6	300	-19.129%
2025-08-22	5.3000	6.5500	5.3000	6.5500	+22.430%	5	306	-20.611%
2025-08-19	5.2000	5.3500	5.2000	5.3500	-4.973%	2	304	-2.804%
2025-08-15	5.6300	5.6300	5.6300	5.6300	+7.034%	1	304	-7.638%
2025-08-14	5.2500	5.3000	5.2500	5.2600	+11.915%	3	305	-1.141%
2025-08-08	4.7000	4.7000	4.7000	4.7000	+4.213%	1	306	+10.638%
2025-08-07	4.5000	4.5100	4.5000	4.5100	-5.846%	2	307	+15.299%
2025-08-06	4.7900	4.7900	4.7900	4.7900	+1.915%	5	305	+8.559%
2025-08-05	4.7000	4.7000	4.7000	4.7000	-4.277%	1	305	+10.638%
2025-07-30	4.9100	4.9100	4.9100	4.9100	-9.074%	1	304	+5.906%
2025-07-29	5.5200	5.5200	5.4000	5.4000	-1.280%	2	303	-3.704%
2025-07-24	5.4700	5.4700	5.4700	5.4700	-2.669%	1	302	-4.936%
2025-07-22	5.6200	5.6200	5.6200	5.6200	-10.510%	2	303	-7.473%
2025-07-21	6.2800	6.2800	6.2800	6.2800	+2.951%	1	301	-17.197%
2025-07-18	5.9300	6.1000	5.9300	6.1000	-3.021%	4	301	-14.754%
2025-07-17	6.2900	6.2900	6.2900	6.2900	-6.119%	1	297	-17.329%
2025-07-11	6.7000	6.7000	6.7000	6.7000	-2.899%	1	296	-22.388%
2025-07-09	6.9000	6.9000	6.9000	6.9000	+5.023%	1	296	-24.638%
2025-07-01	6.5700	6.5700	6.5700	6.5700	+22.804%	1	297	-20.852%
2025-06-27	5.4000	5.4000	5.3500	5.3500	+0.564%	3	297	-2.804%
2025-06-26	5.9400	6.1000	5.1600	5.3200	+7.258%	12	297	-2.256%
2025-06-20	4.9600	4.9600	4.9600	4.9600	+1.224%	6	295	+4.839%
2025-06-18	4.9000	4.9000	4.9000	4.9000	+1.449%	1	295	+6.122%
2025-06-16	4.8300	4.8300	4.8300	4.8300	+9.773%	1	295	+7.660%
2025-06-05	4.1500	4.4000	4.1500	4.4000	-7.368%	2	294	+18.182%
2025-06-04	4.5500	4.7500	4.5500	4.7500	+4.396%	4	294	+9.474%
2025-06-03	4.1500	4.5500	4.1500	4.5500	+9.639%	6	294	+14.286%
2025-06-02	3.9500	4.1500	3.9500	4.1500	-6.742%	2	294	+25.301%
2025-05-30	4.2500	4.4500	4.2500	4.4500	0.000%	4	294	+16.854%
2025-05-29	4.2500	4.4500	4.2500	4.4500	0.000%	2	294	+16.854%
2025-05-28	4.1500	4.4500	4.1500	4.4500	+7.229%	3	294	+16.854%
2025-05-27	3.9500	4.1500	3.9500	4.1500	+16.901%	2	294	+25.301%
2025-05-23	3.5500	3.7500	3.5500	3.5500	-7.792%	12	294	+46.479%
2025-05-22	4.0500	4.0500	3.8500	3.8500	-23.307%	4	294	+35.065%
2025-05-19	4.9000	5.0200	4.8500	5.0200	-0.594%	4	294	+3.586%
2025-05-16	4.9500	5.0500	4.9500	5.0500	-9.009%	4	294	+2.970%
2025-05-12	5.3500	5.5500	5.2000	5.5500	+63.717%	14	293	-6.306%
2025-05-07	3.3900	3.3900	3.3900	3.3900	-10.789%	1	293	+53.392%
2025-05-05	3.8000	3.8000	3.8000	3.8000	+32.867%	2	292	+36.842%
2025-04-23	3.2500	3.2500	2.8600	2.8600	-1.379%	6	290	+81.818%
2025-04-22	2.9000	2.9000	2.9000	2.9000	+9.434%	2	287	+79.310%
2025-04-21	2.7000	2.7000	2.6100	2.6500	-30.263%	27	285	+96.226%
2025-04-15	3.8000	3.8000	3.8000	3.8000	+6.145%	5	285	+36.842%
2025-04-11	3.5800	3.5800	3.5800	3.5800	-1.648%	6	280	+45.251%
2025-04-10	3.6400	3.6400	3.6300	3.6400	+10.303%	3	278	+42.857%
2025-04-07	3.3000	3.3000	3.3000	3.3000	-13.158%	1	278	+57.576%
2025-04-04	3.3000	3.8000	2.9900	3.8000	-28.166%	176	278	+36.842%
2025-03-31	5.2900	5.2900	5.2900	5.2900	+23.023%	10	234	-1.701%
2025-03-18	4.3000	4.3000	4.3000	4.3000	-2.273%	2	224	+20.930%
2025-03-17	4.4000	4.4000	4.4000	4.4000	+10.000%	38	224	+18.182%
2025-03-11	4.0000	4.0000	4.0000	4.0000	+0.756%	2	188	+30.000%
2025-03-10	4.4500	4.4500	3.9400	3.9700	-18.480%	83	186	+30.982%
2025-03-05	4.8600	4.8700	4.8600	4.8700	-17.458%	2	213	+6.776%
2025-02-28	5.9000	5.9000	5.9000	5.9000	+2.431%	10	211	-11.864%
2025-02-26	5.7600	5.7600	5.7600	5.7600	-3.030%	44	209	-9.722%
2025-02-24	5.9400	5.9400	5.9400	5.9400	-14.532%	4	180	-12.458%
2025-02-18	6.9500	6.9500	6.9500	6.9500	+15.833%	1	180	-25.180%
2025-02-14	6.0000	6.0000	6.0000	6.0000	-3.226%	2	180	-13.333%
2025-02-10	6.6700	6.6700	6.2000	6.2000	-9.224%	4	180	-16.129%
2025-02-07	6.8300	6.8300	6.8300	6.8300	+2.707%	4	179	-23.865%
2025-02-03	6.6500	6.6500	6.6500	6.6500	-7.639%	1	177	-21.805%
2025-01-27	7.2000	7.2000	7.2000	7.2000	-0.963%	1	177	-27.778%
2025-01-24	7.2000	7.3100	7.2000	7.2700	-0.411%	200	176	-28.473%
2025-01-23	7.2000	7.3000	7.2000	7.3000	+14.063%	2	76	-28.767%
2025-01-21	6.4000	6.4000	6.4000	6.4000	+19.850%	2	74	-18.750%
2025-01-14	5.2300	5.3400	5.2300	5.3400	+13.617%	4	72	-2.622%
2025-01-10	4.7000	4.7000	4.7000	4.7000	-14.390%	2	74	+10.638%
2025-01-07	5.4900	5.4900	5.4900	5.4900	+2.045%	4	73	-5.282%
2024-12-24	5.3800	5.3800	5.3800	5.3800	+9.572%	4	69	-3.346%
2024-12-19	5.0400	5.0800	4.9000	4.9100	-24.345%	66	69	+5.906%
2024-12-18	6.4900	6.4900	6.4900	6.4900	-7.943%	1	31	-19.877%
2024-12-10	7.0500	7.0500	7.0500	7.0500	-0.142%	1	31	-26.241%
2024-12-06	7.0600	7.0600	7.0600	7.0600	-9.371%	2	30	-26.346%
2024-12-02	7.7900	7.7900	7.7900	7.7900	+5.270%	3	29	-33.248%
2024-11-22	7.5000	7.5100	7.4000	7.4000	+32.855%	22	26	-29.730%
2024-11-18	5.5700	5.5700	5.5700	5.5700	-17.481%	1	22	-6.643%
2024-11-11	6.7500	6.7600	6.7500	6.7500	+31.068%	10	21	-22.963%
2024-11-05	5.1500	5.1500	5.1500	5.1500	0.000%	2	11	+0.971%
2024-10-18	5.1500	5.1500	5.1500	5.1500	-1.905%	20	11	+0.971%
2024-10-10	5.2500	5.2500	5.2500	5.2500	-0.943%	1	4	-0.952%
2024-09-30	5.3000	5.3000	5.3000	5.3000	+5.788%	1	3	-1.887%
2024-09-23	5.0100	5.0100	5.0100	5.0100	0.000%	2	2	+3.792%