Dark

ALLY20270115C45
ALLY Jan 15 2027 45.00 Call (ALLY270115C00045000)
option OPRA

EOD

Jul 24, 2026

2.70-22.857%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7000	2.7000	2.7000	2.7000	-22.857%	1	441	0.000%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+3.858%	1	441	-22.857%
2026-07-22	3.3000	3.3700	3.3000	3.3700	-34.563%	27	440	-19.881%
2026-07-16	5.1500	5.1500	5.1500	5.1500	+3.000%	15	445	-47.573%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+13.636%	1	445	-46.000%
2026-07-13	4.4000	4.4000	4.4000	4.4000	+0.457%	1	446	-38.636%
2026-07-09	4.3800	4.3800	4.3800	4.3800	-20.364%	1	446	-38.356%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+0.548%	10	447	-50.909%
2026-06-18	5.4700	5.4700	5.4700	5.4700	+5.192%	10	442	-50.640%
2026-06-16	5.2500	5.3000	5.2000	5.2000	-2.622%	10	442	-48.077%
2026-06-15	5.1700	5.3800	5.1700	5.3400	+16.340%	29	437	-49.438%
2026-06-12	4.5000	4.5900	4.5000	4.5900	+14.750%	2	437	-41.176%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+16.279%	1	437	-32.500%
2026-06-08	3.4400	3.4400	3.4400	3.4400	-7.027%	1	437	-21.512%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-2.632%	2	436	-27.027%
2026-05-29	3.8000	3.8000	3.8000	3.8000	0.000%	8	436	-28.947%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+11.765%	11	434	-28.947%
2026-05-20	3.6000	3.6000	3.4000	3.4000	+6.250%	4	434	-20.588%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+6.667%	1	433	-15.625%
2026-05-14	2.9700	3.0000	2.9700	3.0000	-11.765%	20	433	-10.000%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-5.556%	1	433	-20.588%
2026-05-12	3.7500	3.7500	3.6000	3.6000	-5.263%	2	433	-25.000%
2026-05-11	3.9000	3.9000	3.8000	3.8000	-7.317%	135	433	-28.947%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-2.381%	15	371	-34.146%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-7.692%	1	356	-35.714%
2026-05-01	4.7500	4.7500	4.5500	4.5500	-3.191%	5	350	-40.659%
2026-04-27	5.0000	5.0000	4.7000	4.7000	-22.951%	24	350	-42.553%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+17.308%	1	327	-55.738%
2026-04-17	5.0000	5.5000	5.0000	5.2000	+48.571%	5	328	-48.077%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+9.718%	1	326	-22.857%
2026-04-07	3.1000	3.1900	3.1000	3.1900	-0.932%	4	326	-15.361%
2026-04-01	3.0000	3.2200	3.0000	3.2200	-5.294%	6	326	-16.149%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+10.390%	16	325	-20.588%
2026-03-25	3.1000	3.1000	3.0800	3.0800	+6.207%	22	341	-12.338%
2026-03-23	3.1000	3.1000	2.9000	2.9000	+45.000%	3	319	-6.897%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-31.271%	10	319	+35.000%
2026-03-12	2.9100	2.9100	2.9100	2.9100	+24.893%	1	319	-7.216%
2026-03-11	2.3300	2.3300	2.3300	2.3300	-18.815%	1	318	+15.880%
2026-03-10	2.8700	2.8700	2.8700	2.8700	+10.385%	10	318	-5.923%
2026-03-09	2.6800	2.6800	2.5000	2.6000	-18.239%	14	308	+3.846%
2026-02-24	3.1800	3.1800	3.1800	3.1800	-26.047%	1	309	-15.094%
2026-02-18	4.3000	4.3000	4.3000	4.3000	-1.149%	1	308	-37.209%
2026-02-03	4.3500	4.3500	4.3500	4.3500	+3.571%	1	308	-37.931%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	308	-35.714%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-11.111%	1	308	-32.500%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-0.881%	8	308	-40.000%
2026-01-27	4.6000	4.6700	4.5400	4.5400	+16.410%	13	311	-40.529%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+8.333%	5	317	-30.769%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-7.692%	5	322	-25.000%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-2.500%	5	322	-30.769%
2026-01-21	3.8000	4.2300	3.8000	4.0000	-14.894%	8	322	-32.500%
2026-01-20	4.4000	4.8000	4.4000	4.7000	-10.476%	37	320	-42.553%
2026-01-15	5.3800	5.3800	5.2500	5.2500	+2.339%	6	305	-48.571%
2026-01-14	5.0000	5.1300	4.9000	5.1300	-4.824%	28	304	-47.368%
2026-01-13	5.3900	5.3900	5.3900	5.3900	-5.439%	4	303	-49.907%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-21.162%	3	303	-52.632%
2026-01-08	7.2300	7.2300	7.2300	7.2300	+2.845%	7	306	-62.656%
2026-01-05	7.5000	7.5000	6.8800	7.0300	+7.328%	7	307	-61.593%
2026-01-02	6.2500	6.5500	6.2500	6.5500	-10.027%	2	307	-58.779%
2025-12-23	6.9600	7.5500	6.9600	7.2800	+2.535%	4	308	-62.912%
2025-12-22	7.1000	7.1000	7.1000	7.1000	+3.801%	1	307	-61.972%
2025-12-12	7.0000	7.0000	6.8400	6.8400	-0.870%	2	307	-60.526%
2025-12-11	6.8000	7.0000	6.8000	6.9000	+11.831%	19	307	-60.870%
2025-12-10	6.3000	6.7000	6.0000	6.1700	+21.696%	89	291	-56.240%
2025-12-04	5.0700	5.0700	5.0700	5.0700	+5.625%	1	207	-46.746%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+11.369%	1	207	-43.750%
2025-11-25	4.7000	4.7000	4.3100	4.3100	+13.421%	4	207	-37.355%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+2.981%	1	205	-28.947%
2025-11-18	3.4500	3.6900	3.4500	3.6900	-8.889%	11	204	-26.829%
2025-11-04	4.0500	4.0500	4.0500	4.0500	+1.250%	2	204	-33.333%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-11.111%	2	202	-32.500%
2025-10-20	4.5000	4.5000	4.5000	4.5000	+20.000%	3	202	-40.000%
2025-10-16	3.8000	3.8000	3.7500	3.7500	+18.671%	16	202	-28.000%
2025-10-10	3.3000	3.3000	3.1000	3.1600	-16.842%	11	192	-14.557%
2025-10-07	3.8000	3.8000	3.8000	3.8000	-11.215%	7	187	-28.947%
2025-10-06	4.2800	4.2800	4.2800	4.2800	+42.667%	6	187	-36.916%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-16.667%	2	193	-10.000%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+12.500%	1	193	-25.000%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-23.810%	2	194	-15.625%
2025-09-25	4.3600	4.3600	4.2000	4.2000	-17.647%	10	194	-35.714%
2025-09-24	5.1300	5.1300	5.1000	5.1000	-8.602%	11	194	-47.059%
2025-09-23	5.5800	5.5800	5.5800	5.5800	-7.463%	10	188	-51.613%
2025-09-19	6.0200	6.0300	6.0200	6.0300	+0.500%	2	178	-55.224%
2025-09-18	6.0000	6.0000	6.0000	6.0000	+9.091%	1	178	-55.000%
2025-09-17	5.6000	5.7500	5.5000	5.5000	+2.230%	4	178	-50.909%
2025-09-16	5.0000	5.3800	5.0000	5.3800	+5.490%	11	179	-49.814%
2025-09-15	5.0000	5.1000	5.0000	5.1000	+8.280%	5	177	-47.059%
2025-09-12	4.7000	4.7100	4.7000	4.7100	+9.535%	2	178	-42.675%
2025-08-28	4.2700	4.3100	4.2700	4.3000	+1.176%	4	178	-37.209%
2025-08-27	4.2500	4.2500	4.2500	4.2500	+1.190%	2	174	-36.471%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+23.167%	10	172	-35.714%
2025-08-14	3.4100	3.4100	3.4100	3.4100	+6.563%	1	172	-20.821%
2025-08-12	3.2000	3.2000	3.2000	3.2000	+6.667%	2	173	-15.625%
2025-08-08	3.0000	3.0000	3.0000	3.0000	+2.740%	1	175	-10.000%
2025-08-05	2.9000	2.9200	2.9000	2.9200	-8.750%	2	175	-7.534%
2025-07-31	3.2000	3.2000	3.2000	3.2000	+1.587%	2	175	-15.625%
2025-07-30	3.1500	3.1500	3.1500	3.1500	-13.699%	1	177	-14.286%
2025-07-21	3.6500	3.6500	3.6500	3.6500	+2.241%	10	177	-26.027%
2025-07-18	3.5700	3.5700	3.5700	3.5700	-21.538%	8	167	-24.370%
2025-07-14	4.5500	4.5500	4.5500	4.5500	-9.000%	1	164	-40.659%
2025-07-07	5.0000	5.0000	5.0000	5.0000	+8.225%	2	164	-46.000%
2025-07-02	4.6200	4.6200	4.6200	4.6200	+15.500%	10	164	-41.558%
2025-06-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	164	-32.500%
2025-06-26	3.7000	4.1000	3.7000	4.1000	+36.667%	16	164	-34.146%
2025-06-13	3.0000	3.0000	3.0000	3.0000	-10.448%	2	162	-10.000%
2025-06-10	3.3500	3.3500	3.3500	3.3500	+11.667%	1	161	-19.403%
2025-06-04	2.7900	3.0000	2.7900	3.0000	+4.895%	2	161	-10.000%
2025-06-03	2.7000	2.8600	2.6900	2.8600	+1.060%	4	161	-5.594%
2025-06-02	2.6600	2.8400	2.6600	2.8300	-5.034%	4	161	-4.594%
2025-05-30	2.8000	2.9800	2.8000	2.9800	-0.334%	4	161	-9.396%
2025-05-29	2.7700	2.9900	2.7700	2.9900	+24.583%	2	161	-9.699%
2025-05-23	2.2700	2.4000	2.2700	2.4000	-4.000%	4	161	+12.500%
2025-05-22	2.6500	2.6500	2.5000	2.5000	-21.875%	2	161	+8.000%
2025-05-20	3.2000	3.2000	3.2000	3.2000	-1.538%	5	161	-15.625%
2025-05-19	3.1500	3.2500	3.1500	3.2500	-1.515%	2	166	-16.923%
2025-05-14	3.3000	3.3000	3.3000	3.3000	-6.516%	5	166	-18.182%
2025-05-13	3.6400	3.6400	3.5300	3.5300	-0.563%	50	166	-23.513%
2025-05-12	3.7500	3.7500	3.5500	3.5500	+23.693%	17	166	-23.944%
2025-05-09	2.8100	2.8800	2.8100	2.8700	+12.549%	18	149	-5.923%
2025-05-08	2.4500	2.5500	2.4500	2.5500	+8.511%	6	140	+5.882%
2025-05-05	2.3300	2.3500	2.3300	2.3500	-2.893%	3	137	+14.894%
2025-05-02	2.4600	2.4600	2.4200	2.4200	-2.024%	6	134	+11.570%
2025-04-24	1.9800	2.4700	1.9800	2.4700	+24.747%	7	131	+9.312%
2025-04-22	1.8900	1.9800	1.8700	1.9800	+20.000%	22	125	+36.364%
2025-04-21	1.9500	1.9500	1.6500	1.6500	-22.170%	40	113	+63.636%
2025-04-17	2.1000	2.1200	2.1000	2.1200	-5.778%	6	115	+27.358%
2025-04-16	2.5600	2.5600	2.2500	2.2500	-23.469%	2	115	+20.000%
2025-04-09	2.0300	3.0000	2.0300	2.9400	+40.000%	5	113	-8.163%
2025-04-08	2.3000	2.3000	2.1000	2.1000	-6.667%	10	112	+28.571%
2025-04-07	2.2500	2.2500	2.2500	2.2500	-10.000%	30	82	+20.000%
2025-04-04	2.4700	2.5200	2.4500	2.5000	-32.432%	18	82	+8.000%
2025-03-31	3.6500	3.7000	3.6500	3.7000	-7.500%	6	91	-27.027%
2025-03-28	4.0000	4.0000	4.0000	4.0000	-1.961%	8	85	-32.500%
2025-03-27	3.7000	4.1000	3.7000	4.0800	+2.000%	60	85	-33.824%
2025-03-26	4.0000	4.0000	3.9500	4.0000	-1.235%	90	140	-32.500%
2025-03-25	4.0500	4.0500	4.0500	4.0500	+9.459%	3	182	-33.333%
2025-03-21	3.7000	3.7000	3.7000	3.7000	+26.280%	2	179	-27.027%
2025-03-07	2.9700	2.9700	2.8000	2.9300	-40.808%	14	178	-7.850%
2025-02-21	4.9500	4.9500	4.9500	4.9500	+13.014%	2	173	-45.455%
2025-02-10	4.3800	4.3800	4.3800	4.3800	-23.560%	9	173	-38.356%
2025-01-30	5.7300	5.7300	5.7300	5.7300	+14.600%	1	163	-52.880%
2025-01-28	5.0000	5.0000	5.0000	5.0000	-8.257%	2	163	-46.000%
2025-01-22	6.3000	6.3000	5.3500	5.4500	+23.864%	4	163	-50.459%
2025-01-21	4.4000	4.4000	4.4000	4.4000	+18.919%	2	160	-38.636%
2025-01-08	3.7000	3.7000	3.7000	3.7000	+5.714%	1	160	-27.027%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-10.256%	4	160	-22.857%
2025-01-02	3.9000	3.9000	3.9000	3.9000	+14.706%	3	160	-30.769%
2024-12-19	3.4000	3.4000	3.4000	3.4000	-44.262%	3	160	-20.588%
2024-11-29	6.1000	6.1000	6.1000	6.1000	+27.083%	20	160	-55.738%
2024-11-21	4.8000	4.8000	4.8000	4.8000	+6.667%	1	161	-43.750%
2024-11-12	4.5500	4.5500	4.5000	4.5000	-10.000%	150	162	-40.000%
2024-11-11	5.0000	5.0000	5.0000	5.0000	+21.951%	4	13	-46.000%
2024-10-30	4.1000	4.1000	4.1000	4.1000	+19.534%	1	9	-34.146%
2024-10-22	3.4300	3.4300	3.4300	3.4300	-2.000%	4	8	-21.283%
2024-10-21	3.5000	3.5000	3.5000	3.5000	-5.405%	1	4	-22.857%
2024-10-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	3	-27.027%
2024-10-04	3.7000	3.7000	3.7000	3.7000	+5.714%	2	3	-27.027%
2024-09-24	3.5000	3.5000	3.5000	3.5000	+0.575%	1	2	-22.857%
2024-09-23	3.4800	3.4800	3.4800	3.4800	0.000%	1	1	-22.414%