Dark

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

EOD

Jul 28, 2026

2.60+1.961%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.6000	2.6000	2.6000	2.6000	+1.961%	2	195	0.000%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-5.904%	4	195	+1.961%
2026-07-21	2.7100	2.7100	2.7100	2.7100	-23.446%	10	195	-4.059%
2026-07-17	3.5400	3.5400	3.5400	3.5400	-1.667%	10	205	-26.554%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-10.000%	1	195	-27.778%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-11.111%	1	195	-35.000%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+50.000%	1	194	-42.222%
2026-05-29	3.1000	3.1000	3.0000	3.0000	+3.448%	8	193	-13.333%
2026-05-20	2.9000	2.9000	2.9000	2.9000	-13.174%	2	192	-10.345%
2026-05-11	3.3400	3.3400	3.3400	3.3400	-14.359%	1	190	-22.156%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-12.162%	15	190	-33.333%
2026-04-17	3.9000	4.4400	3.9000	4.4400	+63.838%	5	175	-41.441%
2026-04-07	2.5700	2.7100	2.5700	2.7100	+29.048%	20	171	-4.059%
2026-03-27	2.3000	2.3000	2.1000	2.1000	-7.895%	21	191	+23.810%
2026-03-26	2.2800	2.2800	2.2800	2.2800	-12.308%	1	190	+14.035%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+6.996%	4	190	0.000%
2026-03-20	2.4300	2.4300	2.4300	2.4300	+18.537%	20	190	+6.996%
2026-03-13	2.0500	2.0500	2.0500	2.0500	-0.485%	5	210	+26.829%
2026-03-12	2.0600	2.0600	2.0600	2.0600	-6.364%	1	210	+26.214%
2026-03-10	2.1900	2.2000	2.1900	2.2000	+1.382%	4	210	+18.182%
2026-03-06	2.4000	2.4000	2.1700	2.1700	-26.441%	5	207	+19.816%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+5.357%	1	208	-11.864%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+10.236%	1	207	-7.143%
2026-02-23	2.5400	2.5400	2.5400	2.5400	-27.429%	1	207	+2.362%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+7.692%	1	206	-25.714%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-12.162%	2	205	-20.000%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-7.500%	1	203	-29.730%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+6.952%	20	203	-35.000%
2026-02-03	3.6000	3.7400	3.6000	3.7400	+3.889%	2	211	-30.481%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-20.879%	3	211	-27.778%
2026-01-13	4.6600	4.6600	4.5500	4.5500	-9.000%	3	208	-42.857%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-21.136%	1	208	-48.000%
2026-01-06	6.3400	6.3400	6.3400	6.3400	+20.532%	1	209	-58.991%
2025-12-31	5.2600	5.2600	5.2600	5.2600	-7.719%	1	207	-50.570%
2025-12-29	5.7000	5.7000	5.7000	5.7000	-8.946%	1	207	-54.386%
2025-12-23	6.2600	6.2600	6.2600	6.2600	+4.333%	3	206	-58.466%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+43.885%	8	203	-56.667%
2025-12-04	4.0100	4.1700	4.0100	4.1700	-3.023%	4	195	-37.650%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+9.137%	1	195	-39.535%
2025-11-05	3.9400	3.9400	3.9400	3.9400	+12.571%	4	195	-34.010%
2025-10-20	3.5000	3.5000	3.5000	3.5000	0.000%	1	195	-25.714%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+43.443%	5	194	-25.714%
2025-10-10	2.4400	2.4400	2.4400	2.4400	-20.521%	4	189	+6.557%
2025-10-08	3.0700	3.0700	3.0700	3.0700	0.000%	2	191	-15.309%
2025-09-29	3.0700	3.0700	3.0700	3.0700	-36.701%	4	191	-15.309%
2025-09-22	4.8500	4.8500	4.8500	4.8500	-4.902%	2	187	-46.392%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+2.000%	5	185	-49.020%
2025-09-17	4.9000	5.0000	4.9000	5.0000	+19.048%	2	184	-48.000%
2025-09-16	4.3000	4.3000	4.2000	4.2000	+9.661%	3	182	-38.095%
2025-09-05	3.8300	3.8300	3.8300	3.8300	+11.014%	1	183	-32.115%
2025-09-04	3.4500	3.4500	3.4500	3.4500	-1.429%	10	182	-24.638%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-4.110%	2	180	-25.714%
2025-08-27	3.6500	3.6500	3.6500	3.6500	+6.105%	4	180	-28.767%
2025-08-25	3.4400	3.4400	3.4400	3.4400	+37.600%	10	176	-24.419%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-0.398%	10	186	+4.000%
2025-08-19	2.7000	2.7000	2.5100	2.5100	+6.809%	4	176	+3.586%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-14.545%	4	172	+10.638%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-10.423%	4	174	-5.455%
2025-07-22	3.0700	3.0700	3.0700	3.0700	+6.597%	4	170	-15.309%
2025-07-21	2.8800	2.8800	2.8800	2.8800	-12.727%	4	166	-9.722%
2025-07-17	3.3000	3.3000	3.3000	3.3000	+1.538%	1	162	-21.212%
2025-07-15	3.6900	3.6900	3.2500	3.2500	-15.144%	95	161	-20.000%
2025-07-14	4.0000	4.0000	3.8300	3.8300	+6.685%	26	66	-32.115%
2025-07-07	3.5900	3.5900	3.5900	3.5900	+3.458%	10	42	-27.577%
2025-06-30	3.4200	3.4700	3.4200	3.4700	+38.800%	8	32	-25.072%
2025-06-17	2.5000	2.5000	2.5000	2.5000	+0.402%	2	29	+4.000%
2025-06-03	2.3200	2.4900	2.3200	2.4900	-1.190%	2	31	+4.418%
2025-05-30	2.3900	2.5400	2.3400	2.5200	+1.205%	12	31	+3.175%
2025-05-29	2.3000	2.4900	2.3000	2.4900	+25.758%	4	30	+4.418%
2025-05-23	1.9700	2.1400	1.9600	1.9800	-10.000%	12	29	+31.313%
2025-05-22	2.0500	2.2000	2.0500	2.2000	-20.000%	2	29	+18.182%
2025-05-19	2.7500	2.7500	2.7500	2.7500	+1.852%	3	29	-5.455%
2025-05-15	2.6000	2.7900	2.6000	2.7000	-4.930%	8	32	-3.704%
2025-05-14	2.8400	2.8400	2.8400	2.8400	-5.960%	5	30	-8.451%
2025-05-13	3.0300	3.0300	2.9200	3.0200	-2.581%	3	30	-13.907%
2025-05-12	3.1400	3.3500	3.1000	3.1000	+64.894%	3	30	-16.129%
2025-05-07	1.8800	1.8800	1.8800	1.8800	-10.476%	1	30	+38.298%
2025-05-02	2.1000	2.1000	2.1000	2.1000	+2.439%	10	30	+23.810%
2025-04-24	2.0500	2.0500	2.0500	2.0500	+46.429%	11	35	+26.829%
2025-04-21	1.4000	1.4000	1.4000	1.4000	-57.576%	6	24	+85.714%
2025-04-09	1.6500	3.3000	1.6500	3.3000	+83.333%	2	20	-21.212%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-15.094%	4	20	+44.444%
2025-04-03	2.1200	2.1200	2.1200	2.1200	-38.905%	2	18	+22.642%
2025-03-25	3.4700	3.4700	3.4700	3.4700	-18.925%	1	16	-25.072%
2025-02-04	4.2800	4.2800	4.2800	4.2800	+2.392%	1	17	-39.252%
2025-02-03	4.1800	4.1800	4.1800	4.1800	0.000%	1	16	-37.799%
2025-01-21	4.1800	4.1800	4.1800	4.1800	+46.667%	5	15	-37.799%
2024-12-19	2.8500	2.8500	2.8500	2.8500	-32.143%	2	10	-8.772%
2024-12-16	4.2000	4.2000	4.2000	4.2000	+27.273%	8	9	-38.095%
2024-10-04	3.3000	3.3000	3.3000	3.3000	+6.452%	2	10	-21.212%
2024-09-20	3.1000	3.1000	3.1000	3.1000	+2.310%	16	10	-16.129%
2024-09-17	3.0300	3.0300	3.0300	3.0300	0.000%	2	2	-14.191%