Dark

ALLY20270115C50
ALLY Jan 15 2027 50.00 Call (ALLY270115C00050000)
option OPRA

EOD

Jul 27, 2026

1.30-25.714%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3000	1.3000	1.3000	1.3000	-25.714%	1	690	0.000%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-3.846%	22	689	-25.714%
2026-07-21	1.7500	1.8200	1.7500	1.8200	-31.061%	3	677	-28.571%
2026-07-17	2.6400	2.6400	2.6400	2.6400	+5.600%	7	679	-50.758%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-12.281%	2	672	-48.000%
2026-07-10	2.8500	2.8500	2.8500	2.8500	+23.913%	1	670	-54.386%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-14.498%	1	672	-43.478%
2026-07-01	2.6900	3.1000	2.6000	2.6900	-18.485%	26	672	-51.673%
2026-06-30	3.3000	3.3000	3.3000	3.3000	+18.705%	2	646	-60.606%
2026-06-24	2.7500	2.8900	2.7500	2.7800	-3.472%	7	648	-53.237%
2026-06-23	2.8800	2.8800	2.8800	2.8800	+2.857%	2	649	-54.861%
2026-06-22	3.2000	3.2000	2.8000	2.8000	-4.762%	3	647	-53.571%
2026-06-18	2.9400	2.9400	2.9400	2.9400	-13.529%	1	645	-55.782%
2026-06-17	3.3000	3.4000	3.3000	3.4000	+10.749%	31	645	-61.765%
2026-06-15	3.0300	3.0700	3.0300	3.0700	+40.183%	11	639	-57.655%
2026-06-09	2.0000	2.1900	2.0000	2.1900	+9.500%	3	630	-40.639%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+3.627%	1	630	-35.000%
2026-06-01	1.9300	1.9300	1.9300	1.9300	-12.273%	50	630	-32.642%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+4.762%	11	580	-40.909%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-4.545%	2	575	-38.095%
2026-05-26	2.2100	2.2100	2.2000	2.2000	+2.326%	6	577	-40.909%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	581	-39.535%
2026-05-20	2.2500	2.2500	2.1700	2.2000	+20.219%	16	580	-40.909%
2026-05-19	1.8300	1.8300	1.8300	1.8300	+4.571%	1	567	-28.962%
2026-05-15	1.8000	1.8000	1.7500	1.7500	-12.500%	7	567	-25.714%
2026-05-14	2.0000	2.0500	2.0000	2.0000	+8.108%	3	567	-35.000%
2026-05-13	1.9000	1.9000	1.8000	1.8500	-26.000%	5	566	-29.730%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-7.407%	4	566	-48.000%
2026-05-01	2.7000	2.7000	2.7000	2.7000	-1.818%	1	570	-51.852%
2026-04-30	2.5000	2.7500	2.5000	2.7500	-0.362%	4	570	-52.727%
2026-04-27	2.7600	2.7600	2.7600	2.7600	+2.222%	1	569	-52.899%
2026-04-24	2.7500	2.7500	2.7000	2.7000	-13.738%	15	569	-51.852%
2026-04-23	3.1300	3.1300	3.1300	3.1300	-2.492%	1	563	-58.466%
2026-04-21	3.2100	3.2100	3.2100	3.2100	+0.312%	10	552	-59.502%
2026-04-17	3.0000	3.2000	2.8000	3.2000	+30.612%	217	552	-59.375%
2026-04-14	2.4000	2.5000	2.4000	2.4500	+8.889%	5	552	-46.939%
2026-04-09	2.2500	2.2500	2.2500	2.2500	-2.174%	2	556	-42.222%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+21.053%	1	558	-43.478%
2026-04-07	1.9000	1.9000	1.9000	1.9000	+15.152%	1	559	-31.579%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+4.430%	1	558	-21.212%
2026-03-20	1.5800	1.5800	1.5800	1.5800	+33.898%	5	557	-17.722%
2026-03-16	1.2500	1.2500	1.1800	1.1800	-18.621%	2	557	+10.169%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+16.000%	2	558	-10.345%
2026-03-11	1.2800	1.2800	1.2500	1.2500	-7.407%	192	558	+4.000%
2026-03-09	1.4000	1.4000	1.3500	1.3500	-28.947%	2	722	-3.704%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-22.449%	2	721	-31.579%
2026-02-26	2.3500	2.4500	2.3500	2.4500	+25.641%	12	719	-46.939%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-5.797%	1	722	-33.333%
2026-02-24	2.0700	2.0700	2.0700	2.0700	+8.947%	6	722	-37.198%
2026-02-23	2.0500	2.0500	1.8500	1.9000	-19.149%	82	719	-31.579%
2026-02-19	2.3500	2.3500	2.3500	2.3500	-11.321%	1	717	-44.681%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+3.922%	1	717	-50.943%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-1.923%	1	717	-49.020%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+1.961%	2	716	-50.000%
2026-01-29	2.3000	2.6700	2.3000	2.5500	+6.250%	5	714	-49.020%
2026-01-28	2.3300	2.4000	2.3200	2.4000	-4.000%	17	713	-45.833%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+25.000%	2	696	-48.000%
2026-01-23	2.3500	2.3500	2.0000	2.0000	+73.913%	22	696	-35.000%
2026-01-22	1.1500	1.1500	1.1500	1.1500	-50.000%	213	686	+13.043%
2026-01-21	2.6000	2.6000	2.3000	2.3000	-16.364%	5	473	-43.478%
2026-01-20	2.8500	2.8500	2.7500	2.7500	-16.667%	14	469	-52.727%
2026-01-15	3.3700	3.3800	3.3000	3.3000	+10.000%	4	456	-60.606%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-16.435%	1	454	-56.667%
2026-01-13	3.5900	3.5900	3.5900	3.5900	-5.526%	1	453	-63.788%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-10.798%	1	452	-65.789%
2026-01-09	4.2600	4.2600	4.2600	4.2600	-10.127%	1	451	-69.484%
2026-01-05	4.5600	4.7400	4.5600	4.7400	+12.857%	4	446	-72.574%
2025-12-29	4.3700	4.3700	4.2000	4.2000	-10.638%	12	446	-69.048%
2025-12-24	4.7000	4.7000	4.7000	4.7000	+9.302%	2	439	-72.340%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-5.702%	2	439	-69.767%
2025-12-12	5.0000	5.0000	4.5600	4.5600	-1.085%	2	437	-71.491%
2025-12-11	4.6100	4.6100	4.6100	4.6100	+17.903%	1	434	-71.800%
2025-12-10	4.1500	4.1500	3.9100	3.9100	+56.400%	201	434	-66.752%
2025-10-31	2.5000	2.5000	2.5000	2.5000	-3.846%	1	233	-48.000%
2025-10-30	2.6000	2.6000	2.6000	2.6000	+13.043%	37	234	-50.000%
2025-10-01	2.3000	2.3000	2.3000	2.3000	+19.792%	2	197	-43.478%
2025-09-30	1.9200	1.9200	1.9200	1.9200	-24.409%	2	195	-32.292%
2025-09-26	2.5000	2.5400	2.5000	2.5400	-31.351%	3	197	-48.819%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-4.393%	1	194	-64.865%
2025-09-19	3.8700	3.8700	3.8700	3.8700	+20.938%	2	194	-66.408%
2025-09-15	3.1100	3.2000	3.1100	3.2000	+20.755%	5	192	-59.375%
2025-09-11	2.6500	2.6500	2.6500	2.6500	+6.000%	3	189	-50.943%
2025-09-10	2.5000	2.5000	2.5000	2.5000	-5.660%	73	186	-48.000%
2025-08-26	2.6500	2.6500	2.6500	2.6500	+3.516%	1	114	-50.943%
2025-08-25	2.5600	2.5600	2.5600	2.5600	+19.070%	1	113	-49.219%
2025-08-15	2.1500	2.1500	2.1500	2.1500	+4.878%	10	112	-39.535%
2025-08-14	2.0500	2.0500	2.0500	2.0500	+17.143%	1	102	-36.585%
2025-08-07	1.7500	1.7500	1.7500	1.7500	-20.455%	1	101	-25.714%
2025-07-21	2.2000	2.2000	2.2000	2.2000	-12.000%	20	101	-40.909%
2025-07-16	2.5000	2.5000	2.5000	2.5000	-4.580%	1	81	-48.000%
2025-07-01	2.6200	2.6200	2.6200	2.6200	+41.622%	1	80	-50.382%
2025-06-04	1.8500	1.8500	1.8500	1.8500	+5.714%	1	79	-29.730%
2025-06-02	1.7500	1.7500	1.7500	1.7500	+8.025%	1	79	-25.714%
2025-05-23	1.4800	1.6200	1.4800	1.6200	-24.651%	4	78	-19.753%
2025-05-19	2.1500	2.1500	2.1500	2.1500	+34.375%	4	78	-39.535%
2025-05-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	78	-18.750%
2025-05-02	1.5200	1.5200	1.5000	1.5000	-3.226%	36	78	-13.333%
2025-04-24	1.5500	1.5500	1.5500	1.5500	+22.047%	1	70	-16.129%
2025-04-23	1.2800	1.2800	1.2700	1.2700	+4.098%	3	70	+2.362%
2025-04-21	1.1100	1.2200	1.0500	1.2200	-12.230%	34	70	+6.557%
2025-04-04	1.4000	1.4500	1.3900	1.3900	-15.244%	54	75	-6.475%
2025-04-03	1.7000	1.7000	1.6400	1.6400	-40.364%	3	87	-20.732%
2025-03-24	2.7500	2.7500	2.7500	2.7500	+11.336%	1	90	-52.727%
2025-03-21	2.4700	2.4700	2.4700	2.4700	+20.488%	2	89	-47.368%
2025-03-19	2.0500	2.0500	2.0500	2.0500	+11.413%	1	88	-36.585%
2025-03-18	1.8400	1.8400	1.8400	1.8400	+3.955%	3	87	-29.348%
2025-03-10	1.7300	1.7700	1.7300	1.7700	-6.842%	72	84	-26.554%
2025-03-04	1.8000	1.9000	1.8000	1.9000	-34.028%	6	112	-31.579%
2025-02-24	2.8500	2.9000	2.8500	2.8800	0.000%	6	112	-54.861%
2025-02-12	2.8800	2.8800	2.8800	2.8800	-21.526%	6	112	-54.861%
2025-01-24	3.6700	3.7800	3.6500	3.6700	-11.566%	212	112	-64.578%
2025-01-23	3.7000	4.1500	3.7000	4.1500	+7.792%	12	35	-68.675%
2025-01-22	4.0000	4.0000	3.8500	3.8500	+10.000%	11	34	-66.234%
2025-01-21	3.5000	3.5000	3.5000	3.5000	+59.091%	2	29	-62.857%
2025-01-13	2.2000	2.2000	2.2000	2.2000	-8.333%	2	27	-40.909%
2024-12-19	2.4000	2.4000	2.4000	2.4000	-42.857%	2	25	-45.833%
2024-11-25	4.2000	4.2000	4.2000	4.2000	+10.526%	1	25	-69.048%
2024-11-22	3.8000	3.8000	3.8000	3.8000	+18.750%	2	25	-65.789%
2024-11-12	3.2000	3.2800	3.2000	3.2000	-8.571%	4	25	-59.375%
2024-11-11	3.5000	3.5000	3.5000	3.5000	+2.941%	1	29	-62.857%
2024-11-06	3.4000	3.4000	3.4000	3.4000	+42.259%	1	29	-61.765%
2024-10-22	2.3900	2.3900	2.3900	2.3900	+3.913%	1	29	-45.607%
2024-10-18	2.5000	2.5000	2.3000	2.3000	-20.690%	28	28	-43.478%
2024-10-17	2.9000	2.9000	2.9000	2.9000	-0.685%	2	14	-55.172%
2024-10-14	2.9200	2.9200	2.9200	2.9200	+11.027%	1	12	-55.479%
2024-09-27	2.6300	2.6300	2.6300	2.6300	+1.544%	2	11	-50.570%
2024-09-23	2.5900	2.5900	2.5900	2.5900	+5.714%	2	10	-49.807%
2024-09-19	2.4500	2.4500	2.4500	2.4500	0.000%	8	8	-46.939%