Dark

ALLY20270115C47
ALLY Jan 15 2027 47.00 Call (ALLY270115C00047000)
option OPRA

EOD

Sep 22, 2026

0.6000-7.692%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.6000	0.6000	0.6000	0.6000	-7.692%	2	231	0.000%
2026-09-21	0.6500	0.6500	0.6500	0.6500	-44.444%	2	231	-7.692%
2026-09-11	1.1400	1.1700	1.1400	1.1700	-26.875%	4	231	-48.718%
2026-09-04	1.6000	1.6000	1.6000	1.6000	+12.676%	1	229	-62.500%
2026-09-02	1.4500	1.4500	1.4200	1.4200	+31.481%	21	229	-57.746%
2026-09-01	1.0800	1.0800	1.0800	1.0800	-12.903%	4	250	-44.444%
2026-08-28	1.2400	1.2400	1.2400	1.2400	-20.000%	2	250	-51.613%
2026-08-21	1.5500	1.5500	1.5500	1.5500	+10.714%	3	248	-61.290%
2026-08-20	1.6500	1.6500	1.4000	1.4000	-30.000%	2	245	-57.143%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-9.091%	1	246	-70.000%
2026-08-11	2.2500	2.2500	2.2000	2.2000	-12.000%	50	245	-72.727%
2026-08-06	2.5000	2.5000	2.5000	2.5000	-9.091%	1	195	-76.000%
2026-08-05	2.7500	2.7500	2.7500	2.7500	+5.769%	1	195	-78.182%
2026-07-28	2.6000	2.6000	2.6000	2.6000	+1.961%	2	195	-76.923%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-5.904%	4	195	-76.471%
2026-07-21	2.7100	2.7100	2.7100	2.7100	-23.446%	10	195	-77.860%
2026-07-17	3.5400	3.5400	3.5400	3.5400	-1.667%	10	205	-83.051%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-10.000%	1	195	-83.333%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-11.111%	1	195	-85.000%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+50.000%	1	194	-86.667%
2026-05-29	3.1000	3.1000	3.0000	3.0000	+3.448%	8	193	-80.000%
2026-05-20	2.9000	2.9000	2.9000	2.9000	-13.174%	2	192	-79.310%
2026-05-11	3.3400	3.3400	3.3400	3.3400	-14.359%	1	190	-82.036%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-12.162%	15	190	-84.615%
2026-04-17	3.9000	4.4400	3.9000	4.4400	+63.838%	5	175	-86.486%
2026-04-07	2.5700	2.7100	2.5700	2.7100	+29.048%	20	171	-77.860%
2026-03-27	2.3000	2.3000	2.1000	2.1000	-7.895%	21	191	-71.429%
2026-03-26	2.2800	2.2800	2.2800	2.2800	-12.308%	1	190	-73.684%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+6.996%	4	190	-76.923%
2026-03-20	2.4300	2.4300	2.4300	2.4300	+18.537%	20	190	-75.309%
2026-03-13	2.0500	2.0500	2.0500	2.0500	-0.485%	5	210	-70.732%
2026-03-12	2.0600	2.0600	2.0600	2.0600	-6.364%	1	210	-70.874%
2026-03-10	2.1900	2.2000	2.1900	2.2000	+1.382%	4	210	-72.727%
2026-03-06	2.4000	2.4000	2.1700	2.1700	-26.441%	5	207	-72.350%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+5.357%	1	208	-79.661%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+10.236%	1	207	-78.571%
2026-02-23	2.5400	2.5400	2.5400	2.5400	-27.429%	1	207	-76.378%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+7.692%	1	206	-82.857%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-12.162%	2	205	-81.538%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-7.500%	1	203	-83.784%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+6.952%	20	203	-85.000%
2026-02-03	3.6000	3.7400	3.6000	3.7400	+3.889%	2	211	-83.957%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-20.879%	3	211	-83.333%
2026-01-13	4.6600	4.6600	4.5500	4.5500	-9.000%	3	208	-86.813%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-21.136%	1	208	-88.000%
2026-01-06	6.3400	6.3400	6.3400	6.3400	+20.532%	1	209	-90.536%
2025-12-31	5.2600	5.2600	5.2600	5.2600	-7.719%	1	207	-88.593%
2025-12-29	5.7000	5.7000	5.7000	5.7000	-8.946%	1	207	-89.474%
2025-12-23	6.2600	6.2600	6.2600	6.2600	+4.333%	3	206	-90.415%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+43.885%	8	203	-90.000%
2025-12-04	4.0100	4.1700	4.0100	4.1700	-3.023%	4	195	-85.612%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+9.137%	1	195	-86.047%
2025-11-05	3.9400	3.9400	3.9400	3.9400	+12.571%	4	195	-84.772%
2025-10-20	3.5000	3.5000	3.5000	3.5000	0.000%	1	195	-82.857%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+43.443%	5	194	-82.857%
2025-10-10	2.4400	2.4400	2.4400	2.4400	-20.521%	4	189	-75.410%
2025-10-08	3.0700	3.0700	3.0700	3.0700	0.000%	2	191	-80.456%
2025-09-29	3.0700	3.0700	3.0700	3.0700	-36.701%	4	191	-80.456%
2025-09-22	4.8500	4.8500	4.8500	4.8500	-4.902%	2	187	-87.629%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+2.000%	5	185	-88.235%
2025-09-17	4.9000	5.0000	4.9000	5.0000	+19.048%	2	184	-88.000%
2025-09-16	4.3000	4.3000	4.2000	4.2000	+9.661%	3	182	-85.714%
2025-09-05	3.8300	3.8300	3.8300	3.8300	+11.014%	1	183	-84.334%
2025-09-04	3.4500	3.4500	3.4500	3.4500	-1.429%	10	182	-82.609%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-4.110%	2	180	-82.857%
2025-08-27	3.6500	3.6500	3.6500	3.6500	+6.105%	4	180	-83.562%
2025-08-25	3.4400	3.4400	3.4400	3.4400	+37.600%	10	176	-82.558%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-0.398%	10	186	-76.000%
2025-08-19	2.7000	2.7000	2.5100	2.5100	+6.809%	4	176	-76.096%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-14.545%	4	172	-74.468%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-10.423%	4	174	-78.182%
2025-07-22	3.0700	3.0700	3.0700	3.0700	+6.597%	4	170	-80.456%
2025-07-21	2.8800	2.8800	2.8800	2.8800	-12.727%	4	166	-79.167%
2025-07-17	3.3000	3.3000	3.3000	3.3000	+1.538%	1	162	-81.818%
2025-07-15	3.6900	3.6900	3.2500	3.2500	-15.144%	95	161	-81.538%
2025-07-14	4.0000	4.0000	3.8300	3.8300	+6.685%	26	66	-84.334%
2025-07-07	3.5900	3.5900	3.5900	3.5900	+3.458%	10	42	-83.287%
2025-06-30	3.4200	3.4700	3.4200	3.4700	+38.800%	8	32	-82.709%
2025-06-17	2.5000	2.5000	2.5000	2.5000	+0.402%	2	29	-76.000%
2025-06-03	2.3200	2.4900	2.3200	2.4900	-1.190%	2	31	-75.904%
2025-05-30	2.3900	2.5400	2.3400	2.5200	+1.205%	12	31	-76.190%
2025-05-29	2.3000	2.4900	2.3000	2.4900	+25.758%	4	30	-75.904%
2025-05-23	1.9700	2.1400	1.9600	1.9800	-10.000%	12	29	-69.697%
2025-05-22	2.0500	2.2000	2.0500	2.2000	-20.000%	2	29	-72.727%
2025-05-19	2.7500	2.7500	2.7500	2.7500	+1.852%	3	29	-78.182%
2025-05-15	2.6000	2.7900	2.6000	2.7000	-4.930%	8	32	-77.778%
2025-05-14	2.8400	2.8400	2.8400	2.8400	-5.960%	5	30	-78.873%
2025-05-13	3.0300	3.0300	2.9200	3.0200	-2.581%	3	30	-80.132%
2025-05-12	3.1400	3.3500	3.1000	3.1000	+64.894%	3	30	-80.645%
2025-05-07	1.8800	1.8800	1.8800	1.8800	-10.476%	1	30	-68.085%
2025-05-02	2.1000	2.1000	2.1000	2.1000	+2.439%	10	30	-71.429%
2025-04-24	2.0500	2.0500	2.0500	2.0500	+46.429%	11	35	-70.732%
2025-04-21	1.4000	1.4000	1.4000	1.4000	-57.576%	6	24	-57.143%
2025-04-09	1.6500	3.3000	1.6500	3.3000	+83.333%	2	20	-81.818%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-15.094%	4	20	-66.667%
2025-04-03	2.1200	2.1200	2.1200	2.1200	-38.905%	2	18	-71.698%
2025-03-25	3.4700	3.4700	3.4700	3.4700	-18.925%	1	16	-82.709%
2025-02-04	4.2800	4.2800	4.2800	4.2800	+2.392%	1	17	-85.981%
2025-02-03	4.1800	4.1800	4.1800	4.1800	0.000%	1	16	-85.646%
2025-01-21	4.1800	4.1800	4.1800	4.1800	+46.667%	5	15	-85.646%
2024-12-19	2.8500	2.8500	2.8500	2.8500	-32.143%	2	10	-78.947%
2024-12-16	4.2000	4.2000	4.2000	4.2000	+27.273%	8	9	-85.714%
2024-10-04	3.3000	3.3000	3.3000	3.3000	+6.452%	2	10	-81.818%
2024-09-20	3.1000	3.1000	3.1000	3.1000	+2.310%	16	10	-80.645%
2024-09-17	3.0300	3.0300	3.0300	3.0300	0.000%	2	2	-80.198%