Dark

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

EOD

Sep 24, 2026

0.3300+32.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3300	0.3300	0.3300	0.3300	+32.000%	1	601	0.000%
2026-09-23	0.2000	0.2500	0.2000	0.2500	0.000%	191	600	+32.000%
2026-09-22	0.2800	0.2800	0.2500	0.2500	-44.444%	13	789	+32.000%
2026-09-17	0.4500	0.4500	0.4500	0.4500	-29.688%	2	799	-26.667%
2026-09-14	0.6400	0.6400	0.6400	0.6400	+4.918%	55	801	-48.438%
2026-09-11	0.6000	0.6100	0.6000	0.6100	-39.000%	4	746	-45.902%
2026-09-04	1.0000	1.0000	1.0000	1.0000	+31.579%	5	741	-67.000%
2026-09-02	0.9000	0.9000	0.7600	0.7600	-1.299%	88	741	-56.579%
2026-08-28	0.7700	0.7700	0.7700	0.7700	-9.412%	1	697	-57.143%
2026-08-27	0.7500	0.8500	0.7500	0.8500	+13.333%	3	697	-61.176%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-16.667%	2	695	-56.000%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-18.182%	2	697	-63.333%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	695	-70.000%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-14.286%	1	695	-72.500%
2026-08-13	1.4000	1.4000	1.4000	1.4000	+7.692%	12	695	-76.429%
2026-08-07	1.3500	1.3500	1.3000	1.3000	-23.529%	2	695	-74.615%
2026-08-06	1.7000	1.7000	1.7000	1.7000	-10.526%	1	695	-80.588%
2026-08-05	1.9000	1.9000	1.9000	1.9000	+26.667%	4	695	-82.632%
2026-08-03	1.6000	1.6000	1.5000	1.5000	+15.385%	7	694	-78.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-25.714%	1	690	-74.615%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-3.846%	22	689	-81.143%
2026-07-21	1.7500	1.8200	1.7500	1.8200	-31.061%	3	677	-81.868%
2026-07-17	2.6400	2.6400	2.6400	2.6400	+5.600%	7	679	-87.500%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-12.281%	2	672	-86.800%
2026-07-10	2.8500	2.8500	2.8500	2.8500	+23.913%	1	670	-88.421%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-14.498%	1	672	-85.652%
2026-07-01	2.6900	3.1000	2.6000	2.6900	-18.485%	26	672	-87.732%
2026-06-30	3.3000	3.3000	3.3000	3.3000	+18.705%	2	646	-90.000%
2026-06-24	2.7500	2.8900	2.7500	2.7800	-3.472%	7	648	-88.129%
2026-06-23	2.8800	2.8800	2.8800	2.8800	+2.857%	2	649	-88.542%
2026-06-22	3.2000	3.2000	2.8000	2.8000	-4.762%	3	647	-88.214%
2026-06-18	2.9400	2.9400	2.9400	2.9400	-13.529%	1	645	-88.776%
2026-06-17	3.3000	3.4000	3.3000	3.4000	+10.749%	31	645	-90.294%
2026-06-15	3.0300	3.0700	3.0300	3.0700	+40.183%	11	639	-89.251%
2026-06-09	2.0000	2.1900	2.0000	2.1900	+9.500%	3	630	-84.932%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+3.627%	1	630	-83.500%
2026-06-01	1.9300	1.9300	1.9300	1.9300	-12.273%	50	630	-82.902%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+4.762%	11	580	-85.000%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-4.545%	2	575	-84.286%
2026-05-26	2.2100	2.2100	2.2000	2.2000	+2.326%	6	577	-85.000%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	581	-84.651%
2026-05-20	2.2500	2.2500	2.1700	2.2000	+20.219%	16	580	-85.000%
2026-05-19	1.8300	1.8300	1.8300	1.8300	+4.571%	1	567	-81.967%
2026-05-15	1.8000	1.8000	1.7500	1.7500	-12.500%	7	567	-81.143%
2026-05-14	2.0000	2.0500	2.0000	2.0000	+8.108%	3	567	-83.500%
2026-05-13	1.9000	1.9000	1.8000	1.8500	-26.000%	5	566	-82.162%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-7.407%	4	566	-86.800%
2026-05-01	2.7000	2.7000	2.7000	2.7000	-1.818%	1	570	-87.778%
2026-04-30	2.5000	2.7500	2.5000	2.7500	-0.362%	4	570	-88.000%
2026-04-27	2.7600	2.7600	2.7600	2.7600	+2.222%	1	569	-88.043%
2026-04-24	2.7500	2.7500	2.7000	2.7000	-13.738%	15	569	-87.778%
2026-04-23	3.1300	3.1300	3.1300	3.1300	-2.492%	1	563	-89.457%
2026-04-21	3.2100	3.2100	3.2100	3.2100	+0.312%	10	552	-89.720%
2026-04-17	3.0000	3.2000	2.8000	3.2000	+30.612%	217	552	-89.688%
2026-04-14	2.4000	2.5000	2.4000	2.4500	+8.889%	5	552	-86.531%
2026-04-09	2.2500	2.2500	2.2500	2.2500	-2.174%	2	556	-85.333%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+21.053%	1	558	-85.652%
2026-04-07	1.9000	1.9000	1.9000	1.9000	+15.152%	1	559	-82.632%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+4.430%	1	558	-80.000%
2026-03-20	1.5800	1.5800	1.5800	1.5800	+33.898%	5	557	-79.114%
2026-03-16	1.2500	1.2500	1.1800	1.1800	-18.621%	2	557	-72.034%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+16.000%	2	558	-77.241%
2026-03-11	1.2800	1.2800	1.2500	1.2500	-7.407%	192	558	-73.600%
2026-03-09	1.4000	1.4000	1.3500	1.3500	-28.947%	2	722	-75.556%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-22.449%	2	721	-82.632%
2026-02-26	2.3500	2.4500	2.3500	2.4500	+25.641%	12	719	-86.531%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-5.797%	1	722	-83.077%
2026-02-24	2.0700	2.0700	2.0700	2.0700	+8.947%	6	722	-84.058%
2026-02-23	2.0500	2.0500	1.8500	1.9000	-19.149%	82	719	-82.632%
2026-02-19	2.3500	2.3500	2.3500	2.3500	-11.321%	1	717	-85.957%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+3.922%	1	717	-87.547%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-1.923%	1	717	-87.059%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+1.961%	2	716	-87.308%
2026-01-29	2.3000	2.6700	2.3000	2.5500	+6.250%	5	714	-87.059%
2026-01-28	2.3300	2.4000	2.3200	2.4000	-4.000%	17	713	-86.250%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+25.000%	2	696	-86.800%
2026-01-23	2.3500	2.3500	2.0000	2.0000	+73.913%	22	696	-83.500%
2026-01-22	1.1500	1.1500	1.1500	1.1500	-50.000%	213	686	-71.304%
2026-01-21	2.6000	2.6000	2.3000	2.3000	-16.364%	5	473	-85.652%
2026-01-20	2.8500	2.8500	2.7500	2.7500	-16.667%	14	469	-88.000%
2026-01-15	3.3700	3.3800	3.3000	3.3000	+10.000%	4	456	-90.000%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-16.435%	1	454	-89.000%
2026-01-13	3.5900	3.5900	3.5900	3.5900	-5.526%	1	453	-90.808%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-10.798%	1	452	-91.316%
2026-01-09	4.2600	4.2600	4.2600	4.2600	-10.127%	1	451	-92.254%
2026-01-05	4.5600	4.7400	4.5600	4.7400	+12.857%	4	446	-93.038%
2025-12-29	4.3700	4.3700	4.2000	4.2000	-10.638%	12	446	-92.143%
2025-12-24	4.7000	4.7000	4.7000	4.7000	+9.302%	2	439	-92.979%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-5.702%	2	439	-92.326%
2025-12-12	5.0000	5.0000	4.5600	4.5600	-1.085%	2	437	-92.763%
2025-12-11	4.6100	4.6100	4.6100	4.6100	+17.903%	1	434	-92.842%
2025-12-10	4.1500	4.1500	3.9100	3.9100	+56.400%	201	434	-91.560%
2025-10-31	2.5000	2.5000	2.5000	2.5000	-3.846%	1	233	-86.800%
2025-10-30	2.6000	2.6000	2.6000	2.6000	+13.043%	37	234	-87.308%
2025-10-01	2.3000	2.3000	2.3000	2.3000	+19.792%	2	197	-85.652%
2025-09-30	1.9200	1.9200	1.9200	1.9200	-24.409%	2	195	-82.813%
2025-09-26	2.5000	2.5400	2.5000	2.5400	-31.351%	3	197	-87.008%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-4.393%	1	194	-91.081%
2025-09-19	3.8700	3.8700	3.8700	3.8700	+20.938%	2	194	-91.473%
2025-09-15	3.1100	3.2000	3.1100	3.2000	+20.755%	5	192	-89.688%
2025-09-11	2.6500	2.6500	2.6500	2.6500	+6.000%	3	189	-87.547%
2025-09-10	2.5000	2.5000	2.5000	2.5000	-5.660%	73	186	-86.800%
2025-08-26	2.6500	2.6500	2.6500	2.6500	+3.516%	1	114	-87.547%
2025-08-25	2.5600	2.5600	2.5600	2.5600	+19.070%	1	113	-87.109%
2025-08-15	2.1500	2.1500	2.1500	2.1500	+4.878%	10	112	-84.651%
2025-08-14	2.0500	2.0500	2.0500	2.0500	+17.143%	1	102	-83.902%
2025-08-07	1.7500	1.7500	1.7500	1.7500	-20.455%	1	101	-81.143%
2025-07-21	2.2000	2.2000	2.2000	2.2000	-12.000%	20	101	-85.000%
2025-07-16	2.5000	2.5000	2.5000	2.5000	-4.580%	1	81	-86.800%
2025-07-01	2.6200	2.6200	2.6200	2.6200	+41.622%	1	80	-87.405%
2025-06-04	1.8500	1.8500	1.8500	1.8500	+5.714%	1	79	-82.162%
2025-06-02	1.7500	1.7500	1.7500	1.7500	+8.025%	1	79	-81.143%
2025-05-23	1.4800	1.6200	1.4800	1.6200	-24.651%	4	78	-79.630%
2025-05-19	2.1500	2.1500	2.1500	2.1500	+34.375%	4	78	-84.651%
2025-05-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	78	-79.375%
2025-05-02	1.5200	1.5200	1.5000	1.5000	-3.226%	36	78	-78.000%
2025-04-24	1.5500	1.5500	1.5500	1.5500	+22.047%	1	70	-78.710%
2025-04-23	1.2800	1.2800	1.2700	1.2700	+4.098%	3	70	-74.016%
2025-04-21	1.1100	1.2200	1.0500	1.2200	-12.230%	34	70	-72.951%
2025-04-04	1.4000	1.4500	1.3900	1.3900	-15.244%	54	75	-76.259%
2025-04-03	1.7000	1.7000	1.6400	1.6400	-40.364%	3	87	-79.878%
2025-03-24	2.7500	2.7500	2.7500	2.7500	+11.336%	1	90	-88.000%
2025-03-21	2.4700	2.4700	2.4700	2.4700	+20.488%	2	89	-86.640%
2025-03-19	2.0500	2.0500	2.0500	2.0500	+11.413%	1	88	-83.902%
2025-03-18	1.8400	1.8400	1.8400	1.8400	+3.955%	3	87	-82.065%
2025-03-10	1.7300	1.7700	1.7300	1.7700	-6.842%	72	84	-81.356%
2025-03-04	1.8000	1.9000	1.8000	1.9000	-34.028%	6	112	-82.632%
2025-02-24	2.8500	2.9000	2.8500	2.8800	0.000%	6	112	-88.542%
2025-02-12	2.8800	2.8800	2.8800	2.8800	-21.526%	6	112	-88.542%
2025-01-24	3.6700	3.7800	3.6500	3.6700	-11.566%	212	112	-91.008%
2025-01-23	3.7000	4.1500	3.7000	4.1500	+7.792%	12	35	-92.048%
2025-01-22	4.0000	4.0000	3.8500	3.8500	+10.000%	11	34	-91.429%
2025-01-21	3.5000	3.5000	3.5000	3.5000	+59.091%	2	29	-90.571%
2025-01-13	2.2000	2.2000	2.2000	2.2000	-8.333%	2	27	-85.000%
2024-12-19	2.4000	2.4000	2.4000	2.4000	-42.857%	2	25	-86.250%
2024-11-25	4.2000	4.2000	4.2000	4.2000	+10.526%	1	25	-92.143%
2024-11-22	3.8000	3.8000	3.8000	3.8000	+18.750%	2	25	-91.316%
2024-11-12	3.2000	3.2800	3.2000	3.2000	-8.571%	4	25	-89.688%
2024-11-11	3.5000	3.5000	3.5000	3.5000	+2.941%	1	29	-90.571%
2024-11-06	3.4000	3.4000	3.4000	3.4000	+42.259%	1	29	-90.294%
2024-10-22	2.3900	2.3900	2.3900	2.3900	+3.913%	1	29	-86.192%
2024-10-18	2.5000	2.5000	2.3000	2.3000	-20.690%	28	28	-85.652%
2024-10-17	2.9000	2.9000	2.9000	2.9000	-0.685%	2	14	-88.621%
2024-10-14	2.9200	2.9200	2.9200	2.9200	+11.027%	1	12	-88.699%
2024-09-27	2.6300	2.6300	2.6300	2.6300	+1.544%	2	11	-87.452%
2024-09-23	2.5900	2.5900	2.5900	2.5900	+5.714%	2	10	-87.259%
2024-09-19	2.4500	2.4500	2.4500	2.4500	0.000%	8	8	-86.531%