Dark

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

EOD

Sep 28, 2026

0.5800+5.455%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5800	0.5800	0.5800	0.5800	+5.455%	3	541	0.000%
2026-09-24	0.7000	0.7000	0.5500	0.5500	-26.667%	13	541	+5.455%
2026-09-23	0.7000	0.7500	0.6500	0.7500	-2.597%	52	541	-22.667%
2026-09-22	0.9500	0.9500	0.7700	0.7700	-23.000%	18	546	-24.675%
2026-09-21	1.0000	1.0100	1.0000	1.0000	-1.961%	10	550	-42.000%
2026-09-18	1.1000	1.1000	1.0000	1.0200	-34.194%	36	540	-43.137%
2026-09-16	1.5500	1.5500	1.5500	1.5500	-3.125%	4	547	-62.581%
2026-09-14	1.6000	1.6000	1.6000	1.6000	-11.111%	5	543	-63.750%
2026-09-10	1.8000	1.8000	1.8000	1.8000	-1.639%	2	548	-67.778%
2026-09-09	1.8300	1.8300	1.8300	1.8300	-26.506%	5	548	-68.306%
2026-09-04	2.5000	2.5000	2.4900	2.4900	+13.182%	12	549	-76.707%
2026-09-03	2.2000	2.2000	2.2000	2.2000	+22.905%	6	549	-73.636%
2026-09-01	1.7900	1.7900	1.7900	1.7900	+15.484%	1	549	-67.598%
2026-08-31	1.5500	1.5500	1.5500	1.5500	-16.216%	1	550	-62.581%
2026-08-28	2.1500	2.1500	1.8500	1.8500	-19.565%	8	550	-68.649%
2026-08-27	2.0500	2.3000	2.0000	2.3000	+9.524%	68	549	-74.783%
2026-08-26	2.2000	2.2500	2.0700	2.1000	-2.326%	74	484	-72.381%
2026-08-25	2.1000	2.2000	2.0500	2.1500	-4.444%	76	431	-73.023%
2026-08-24	2.2500	2.2500	2.2500	2.2500	-1.316%	1	437	-74.222%
2026-08-21	2.4500	2.4500	2.2800	2.2800	-28.750%	13	436	-74.561%
2026-08-17	3.2000	3.2000	3.2000	3.2000	-5.882%	1	444	-81.875%
2026-08-06	3.4000	3.4000	3.4000	3.4000	-10.526%	7	443	-82.941%
2026-08-04	3.8000	3.8000	3.8000	3.8000	+11.765%	1	443	-84.737%
2026-08-03	3.4000	3.4000	3.4000	3.4000	+17.241%	2	443	-82.941%
2026-07-31	3.0000	3.0000	2.9000	2.9000	-14.706%	3	441	-80.000%
2026-07-29	3.4000	3.4000	3.4000	3.4000	+25.926%	2	441	-82.941%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-22.857%	1	441	-78.519%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+3.858%	1	441	-83.429%
2026-07-22	3.3000	3.3700	3.3000	3.3700	-34.563%	27	440	-82.789%
2026-07-16	5.1500	5.1500	5.1500	5.1500	+3.000%	15	445	-88.738%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+13.636%	1	445	-88.400%
2026-07-13	4.4000	4.4000	4.4000	4.4000	+0.457%	1	446	-86.818%
2026-07-09	4.3800	4.3800	4.3800	4.3800	-20.364%	1	446	-86.758%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+0.548%	10	447	-89.455%
2026-06-18	5.4700	5.4700	5.4700	5.4700	+5.192%	10	442	-89.397%
2026-06-16	5.2500	5.3000	5.2000	5.2000	-2.622%	10	442	-88.846%
2026-06-15	5.1700	5.3800	5.1700	5.3400	+16.340%	29	437	-89.139%
2026-06-12	4.5000	4.5900	4.5000	4.5900	+14.750%	2	437	-87.364%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+16.279%	1	437	-85.500%
2026-06-08	3.4400	3.4400	3.4400	3.4400	-7.027%	1	437	-83.140%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-2.632%	2	436	-84.324%
2026-05-29	3.8000	3.8000	3.8000	3.8000	0.000%	8	436	-84.737%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+11.765%	11	434	-84.737%
2026-05-20	3.6000	3.6000	3.4000	3.4000	+6.250%	4	434	-82.941%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+6.667%	1	433	-81.875%
2026-05-14	2.9700	3.0000	2.9700	3.0000	-11.765%	20	433	-80.667%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-5.556%	1	433	-82.941%
2026-05-12	3.7500	3.7500	3.6000	3.6000	-5.263%	2	433	-83.889%
2026-05-11	3.9000	3.9000	3.8000	3.8000	-7.317%	135	433	-84.737%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-2.381%	15	371	-85.854%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-7.692%	1	356	-86.190%
2026-05-01	4.7500	4.7500	4.5500	4.5500	-3.191%	5	350	-87.253%
2026-04-27	5.0000	5.0000	4.7000	4.7000	-22.951%	24	350	-87.660%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+17.308%	1	327	-90.492%
2026-04-17	5.0000	5.5000	5.0000	5.2000	+48.571%	5	328	-88.846%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+9.718%	1	326	-83.429%
2026-04-07	3.1000	3.1900	3.1000	3.1900	-0.932%	4	326	-81.818%
2026-04-01	3.0000	3.2200	3.0000	3.2200	-5.294%	6	326	-81.988%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+10.390%	16	325	-82.941%
2026-03-25	3.1000	3.1000	3.0800	3.0800	+6.207%	22	341	-81.169%
2026-03-23	3.1000	3.1000	2.9000	2.9000	+45.000%	3	319	-80.000%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-31.271%	10	319	-71.000%
2026-03-12	2.9100	2.9100	2.9100	2.9100	+24.893%	1	319	-80.069%
2026-03-11	2.3300	2.3300	2.3300	2.3300	-18.815%	1	318	-75.107%
2026-03-10	2.8700	2.8700	2.8700	2.8700	+10.385%	10	318	-79.791%
2026-03-09	2.6800	2.6800	2.5000	2.6000	-18.239%	14	308	-77.692%
2026-02-24	3.1800	3.1800	3.1800	3.1800	-26.047%	1	309	-81.761%
2026-02-18	4.3000	4.3000	4.3000	4.3000	-1.149%	1	308	-86.512%
2026-02-03	4.3500	4.3500	4.3500	4.3500	+3.571%	1	308	-86.667%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	308	-86.190%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-11.111%	1	308	-85.500%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-0.881%	8	308	-87.111%
2026-01-27	4.6000	4.6700	4.5400	4.5400	+16.410%	13	311	-87.225%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+8.333%	5	317	-85.128%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-7.692%	5	322	-83.889%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-2.500%	5	322	-85.128%
2026-01-21	3.8000	4.2300	3.8000	4.0000	-14.894%	8	322	-85.500%
2026-01-20	4.4000	4.8000	4.4000	4.7000	-10.476%	37	320	-87.660%
2026-01-15	5.3800	5.3800	5.2500	5.2500	+2.339%	6	305	-88.952%
2026-01-14	5.0000	5.1300	4.9000	5.1300	-4.824%	28	304	-88.694%
2026-01-13	5.3900	5.3900	5.3900	5.3900	-5.439%	4	303	-89.239%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-21.162%	3	303	-89.825%
2026-01-08	7.2300	7.2300	7.2300	7.2300	+2.845%	7	306	-91.978%
2026-01-05	7.5000	7.5000	6.8800	7.0300	+7.328%	7	307	-91.750%
2026-01-02	6.2500	6.5500	6.2500	6.5500	-10.027%	2	307	-91.145%
2025-12-23	6.9600	7.5500	6.9600	7.2800	+2.535%	4	308	-92.033%
2025-12-22	7.1000	7.1000	7.1000	7.1000	+3.801%	1	307	-91.831%
2025-12-12	7.0000	7.0000	6.8400	6.8400	-0.870%	2	307	-91.520%
2025-12-11	6.8000	7.0000	6.8000	6.9000	+11.831%	19	307	-91.594%
2025-12-10	6.3000	6.7000	6.0000	6.1700	+21.696%	89	291	-90.600%
2025-12-04	5.0700	5.0700	5.0700	5.0700	+5.625%	1	207	-88.560%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+11.369%	1	207	-87.917%
2025-11-25	4.7000	4.7000	4.3100	4.3100	+13.421%	4	207	-86.543%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+2.981%	1	205	-84.737%
2025-11-18	3.4500	3.6900	3.4500	3.6900	-8.889%	11	204	-84.282%
2025-11-04	4.0500	4.0500	4.0500	4.0500	+1.250%	2	204	-85.679%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-11.111%	2	202	-85.500%
2025-10-20	4.5000	4.5000	4.5000	4.5000	+20.000%	3	202	-87.111%
2025-10-16	3.8000	3.8000	3.7500	3.7500	+18.671%	16	202	-84.533%
2025-10-10	3.3000	3.3000	3.1000	3.1600	-16.842%	11	192	-81.646%
2025-10-07	3.8000	3.8000	3.8000	3.8000	-11.215%	7	187	-84.737%
2025-10-06	4.2800	4.2800	4.2800	4.2800	+42.667%	6	187	-86.449%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-16.667%	2	193	-80.667%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+12.500%	1	193	-83.889%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-23.810%	2	194	-81.875%
2025-09-25	4.3600	4.3600	4.2000	4.2000	-17.647%	10	194	-86.190%
2025-09-24	5.1300	5.1300	5.1000	5.1000	-8.602%	11	194	-88.627%
2025-09-23	5.5800	5.5800	5.5800	5.5800	-7.463%	10	188	-89.606%
2025-09-19	6.0200	6.0300	6.0200	6.0300	+0.500%	2	178	-90.381%
2025-09-18	6.0000	6.0000	6.0000	6.0000	+9.091%	1	178	-90.333%
2025-09-17	5.6000	5.7500	5.5000	5.5000	+2.230%	4	178	-89.455%
2025-09-16	5.0000	5.3800	5.0000	5.3800	+5.490%	11	179	-89.219%
2025-09-15	5.0000	5.1000	5.0000	5.1000	+8.280%	5	177	-88.627%
2025-09-12	4.7000	4.7100	4.7000	4.7100	+9.535%	2	178	-87.686%
2025-08-28	4.2700	4.3100	4.2700	4.3000	+1.176%	4	178	-86.512%
2025-08-27	4.2500	4.2500	4.2500	4.2500	+1.190%	2	174	-86.353%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+23.167%	10	172	-86.190%
2025-08-14	3.4100	3.4100	3.4100	3.4100	+6.563%	1	172	-82.991%
2025-08-12	3.2000	3.2000	3.2000	3.2000	+6.667%	2	173	-81.875%
2025-08-08	3.0000	3.0000	3.0000	3.0000	+2.740%	1	175	-80.667%
2025-08-05	2.9000	2.9200	2.9000	2.9200	-8.750%	2	175	-80.137%
2025-07-31	3.2000	3.2000	3.2000	3.2000	+1.587%	2	175	-81.875%
2025-07-30	3.1500	3.1500	3.1500	3.1500	-13.699%	1	177	-81.587%
2025-07-21	3.6500	3.6500	3.6500	3.6500	+2.241%	10	177	-84.110%
2025-07-18	3.5700	3.5700	3.5700	3.5700	-21.538%	8	167	-83.754%
2025-07-14	4.5500	4.5500	4.5500	4.5500	-9.000%	1	164	-87.253%
2025-07-07	5.0000	5.0000	5.0000	5.0000	+8.225%	2	164	-88.400%
2025-07-02	4.6200	4.6200	4.6200	4.6200	+15.500%	10	164	-87.446%
2025-06-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	164	-85.500%
2025-06-26	3.7000	4.1000	3.7000	4.1000	+36.667%	16	164	-85.854%
2025-06-13	3.0000	3.0000	3.0000	3.0000	-10.448%	2	162	-80.667%
2025-06-10	3.3500	3.3500	3.3500	3.3500	+11.667%	1	161	-82.687%
2025-06-04	2.7900	3.0000	2.7900	3.0000	+4.895%	2	161	-80.667%
2025-06-03	2.7000	2.8600	2.6900	2.8600	+1.060%	4	161	-79.720%
2025-06-02	2.6600	2.8400	2.6600	2.8300	-5.034%	4	161	-79.505%
2025-05-30	2.8000	2.9800	2.8000	2.9800	-0.334%	4	161	-80.537%
2025-05-29	2.7700	2.9900	2.7700	2.9900	+24.583%	2	161	-80.602%
2025-05-23	2.2700	2.4000	2.2700	2.4000	-4.000%	4	161	-75.833%
2025-05-22	2.6500	2.6500	2.5000	2.5000	-21.875%	2	161	-76.800%
2025-05-20	3.2000	3.2000	3.2000	3.2000	-1.538%	5	161	-81.875%
2025-05-19	3.1500	3.2500	3.1500	3.2500	-1.515%	2	166	-82.154%
2025-05-14	3.3000	3.3000	3.3000	3.3000	-6.516%	5	166	-82.424%
2025-05-13	3.6400	3.6400	3.5300	3.5300	-0.563%	50	166	-83.569%
2025-05-12	3.7500	3.7500	3.5500	3.5500	+23.693%	17	166	-83.662%
2025-05-09	2.8100	2.8800	2.8100	2.8700	+12.549%	18	149	-79.791%
2025-05-08	2.4500	2.5500	2.4500	2.5500	+8.511%	6	140	-77.255%
2025-05-05	2.3300	2.3500	2.3300	2.3500	-2.893%	3	137	-75.319%
2025-05-02	2.4600	2.4600	2.4200	2.4200	-2.024%	6	134	-76.033%
2025-04-24	1.9800	2.4700	1.9800	2.4700	+24.747%	7	131	-76.518%
2025-04-22	1.8900	1.9800	1.8700	1.9800	+20.000%	22	125	-70.707%
2025-04-21	1.9500	1.9500	1.6500	1.6500	-22.170%	40	113	-64.848%
2025-04-17	2.1000	2.1200	2.1000	2.1200	-5.778%	6	115	-72.642%
2025-04-16	2.5600	2.5600	2.2500	2.2500	-23.469%	2	115	-74.222%
2025-04-09	2.0300	3.0000	2.0300	2.9400	+40.000%	5	113	-80.272%
2025-04-08	2.3000	2.3000	2.1000	2.1000	-6.667%	10	112	-72.381%
2025-04-07	2.2500	2.2500	2.2500	2.2500	-10.000%	30	82	-74.222%
2025-04-04	2.4700	2.5200	2.4500	2.5000	-32.432%	18	82	-76.800%
2025-03-31	3.6500	3.7000	3.6500	3.7000	-7.500%	6	91	-84.324%
2025-03-28	4.0000	4.0000	4.0000	4.0000	-1.961%	8	85	-85.500%
2025-03-27	3.7000	4.1000	3.7000	4.0800	+2.000%	60	85	-85.784%
2025-03-26	4.0000	4.0000	3.9500	4.0000	-1.235%	90	140	-85.500%
2025-03-25	4.0500	4.0500	4.0500	4.0500	+9.459%	3	182	-85.679%
2025-03-21	3.7000	3.7000	3.7000	3.7000	+26.280%	2	179	-84.324%
2025-03-07	2.9700	2.9700	2.8000	2.9300	-40.808%	14	178	-80.205%
2025-02-21	4.9500	4.9500	4.9500	4.9500	+13.014%	2	173	-88.283%
2025-02-10	4.3800	4.3800	4.3800	4.3800	-23.560%	9	173	-86.758%
2025-01-30	5.7300	5.7300	5.7300	5.7300	+14.600%	1	163	-89.878%
2025-01-28	5.0000	5.0000	5.0000	5.0000	-8.257%	2	163	-88.400%
2025-01-22	6.3000	6.3000	5.3500	5.4500	+23.864%	4	163	-89.358%
2025-01-21	4.4000	4.4000	4.4000	4.4000	+18.919%	2	160	-86.818%
2025-01-08	3.7000	3.7000	3.7000	3.7000	+5.714%	1	160	-84.324%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-10.256%	4	160	-83.429%
2025-01-02	3.9000	3.9000	3.9000	3.9000	+14.706%	3	160	-85.128%
2024-12-19	3.4000	3.4000	3.4000	3.4000	-44.262%	3	160	-82.941%
2024-11-29	6.1000	6.1000	6.1000	6.1000	+27.083%	20	160	-90.492%
2024-11-21	4.8000	4.8000	4.8000	4.8000	+6.667%	1	161	-87.917%
2024-11-12	4.5500	4.5500	4.5000	4.5000	-10.000%	150	162	-87.111%
2024-11-11	5.0000	5.0000	5.0000	5.0000	+21.951%	4	13	-88.400%
2024-10-30	4.1000	4.1000	4.1000	4.1000	+19.534%	1	9	-85.854%
2024-10-22	3.4300	3.4300	3.4300	3.4300	-2.000%	4	8	-83.090%
2024-10-21	3.5000	3.5000	3.5000	3.5000	-5.405%	1	4	-83.429%
2024-10-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	3	-84.324%
2024-10-04	3.7000	3.7000	3.7000	3.7000	+5.714%	2	3	-84.324%
2024-09-24	3.5000	3.5000	3.5000	3.5000	+0.575%	1	2	-83.429%
2024-09-23	3.4800	3.4800	3.4800	3.4800	0.000%	1	1	-83.333%