Dark

ALLY20270115P20
ALLY Jan 15 2027 20.00 Put (ALLY270115P00020000)
option OPRA

EOD

Jul 28, 2026

0.1200-67.568%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1200	0.1200	0.1200	0.1200	-67.568%	1	244	0.000%
2026-06-08	0.4700	0.4700	0.0500	0.3700	+48.000%	11	244	-67.568%
2026-06-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	244	-52.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-3.846%	20	243	-52.000%
2026-04-20	0.2600	0.2600	0.2600	0.2600	-33.333%	2	243	-53.846%
2026-04-17	0.3900	0.3900	0.3900	0.3900	+30.000%	5	244	-69.231%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-14.286%	2	244	-60.000%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-30.000%	1	244	-65.714%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-9.091%	1	244	-76.000%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+17.021%	6	244	-78.182%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-32.857%	5	238	-74.468%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+27.273%	1	238	-82.857%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-8.333%	1	238	-78.182%
2026-02-09	0.6000	0.6000	0.6000	0.6000	+81.818%	1	238	-80.000%
2026-01-28	0.5000	0.5000	0.3300	0.3300	-5.714%	2	237	-63.636%
2026-01-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	237	-65.714%
2026-01-26	0.3700	0.4500	0.3500	0.3500	-30.000%	4	236	-65.714%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-23.077%	10	237	-76.000%
2025-12-17	0.6500	0.6500	0.6500	0.6500	+3.175%	10	237	-81.538%
2025-12-09	0.6300	0.6300	0.6300	0.6300	-3.077%	1	237	-80.952%
2025-12-08	0.6500	0.6500	0.6500	0.6500	-10.959%	1	237	-81.538%
2025-12-04	0.7300	0.7300	0.7300	0.7300	-17.978%	1	237	-83.562%
2025-11-19	0.8900	0.8900	0.8900	0.8900	+11.250%	10	238	-86.517%
2025-11-12	0.8000	0.8000	0.8000	0.8000	-2.439%	10	228	-85.000%
2025-11-04	0.7500	0.8200	0.7500	0.8200	+2.500%	5	228	-85.366%
2025-10-31	0.8000	0.8000	0.8000	0.8000	+14.286%	20	230	-85.000%
2025-10-24	0.7000	0.7000	0.7000	0.7000	0.000%	5	212	-82.857%
2025-10-20	0.7000	0.7000	0.7000	0.7000	+16.667%	4	207	-82.857%
2025-10-09	0.6000	0.6000	0.6000	0.6000	+9.091%	1	209	-80.000%
2025-10-07	0.5500	0.5500	0.5500	0.5500	+10.000%	10	209	-78.182%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-9.091%	4	209	-76.000%
2025-09-25	0.5500	0.5500	0.5500	0.5500	-3.509%	4	213	-78.182%
2025-09-17	0.4500	0.5700	0.4500	0.5700	+14.000%	3	213	-78.947%
2025-09-11	0.5000	0.5000	0.5000	0.5000	+4.167%	2	212	-76.000%
2025-09-10	0.4800	0.4800	0.4800	0.4800	-4.000%	1	210	-75.000%
2025-09-03	0.5000	0.5000	0.5000	0.5000	-5.660%	1	209	-76.000%
2025-08-22	0.5100	0.5700	0.5100	0.5300	-8.621%	3	209	-77.358%
2025-08-21	0.6600	0.6600	0.5600	0.5800	-3.333%	4	210	-79.310%
2025-08-15	0.6000	0.6000	0.6000	0.6000	-14.286%	1	210	-80.000%
2025-07-23	0.7000	0.7000	0.7000	0.7000	0.000%	1	210	-82.857%
2025-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	1	209	-82.857%
2025-07-07	0.7500	0.7500	0.7500	0.7500	+7.143%	5	208	-84.000%
2025-06-27	0.7000	0.7000	0.7000	0.7000	-12.500%	2	205	-82.857%
2025-06-26	0.8000	0.8000	0.8000	0.8000	-20.000%	4	205	-85.000%
2025-06-20	1.0000	1.0000	1.0000	1.0000	0.000%	30	201	-88.000%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	198	-88.000%
2025-06-13	1.2000	1.2000	1.0100	1.0500	-10.256%	12	198	-88.571%
2025-06-03	1.2600	1.2600	1.1700	1.1700	+3.540%	2	199	-89.744%
2025-06-02	1.2400	1.2400	1.1300	1.1300	-0.877%	2	199	-89.381%
2025-05-29	1.2400	1.2400	1.1400	1.1400	-16.176%	2	199	-89.474%
2025-05-23	1.4800	1.4900	1.3500	1.3600	+36.000%	8	199	-91.176%
2025-05-20	1.0600	1.0600	1.0000	1.0000	-13.043%	2	199	-88.000%
2025-05-16	1.1500	1.1500	1.1500	1.1500	+4.545%	2	198	-89.565%
2025-05-13	1.1000	1.1000	1.1000	1.1000	-29.487%	1	199	-89.091%
2025-04-28	1.5600	1.5600	1.5600	1.5600	-17.895%	1	199	-92.308%
2025-04-21	1.9000	1.9000	1.9000	1.9000	-2.564%	1	200	-93.684%
2025-04-14	1.9000	2.0100	1.9000	1.9500	-11.364%	15	200	-93.846%
2025-04-10	2.2000	2.2000	2.2000	2.2000	-1.345%	4	205	-94.545%
2025-04-07	2.2300	2.2300	2.2300	2.2300	+11.500%	2	205	-94.619%
2025-04-04	2.0000	2.0000	2.0000	2.0000	+70.940%	2	203	-94.000%
2025-03-31	1.1700	1.1700	1.1700	1.1700	+14.706%	5	203	-89.744%
2025-03-25	0.9900	1.0200	0.9900	1.0200	-11.304%	9	208	-88.235%
2025-03-21	1.1500	1.1500	1.1500	1.1500	-29.012%	2	207	-89.565%
2025-03-10	1.6200	1.6200	1.6200	1.6200	+32.787%	3	207	-92.593%
2025-03-05	1.2200	1.2200	1.2200	1.2200	-12.857%	2	210	-90.164%
2025-03-04	1.4000	1.4000	1.4000	1.4000	+42.857%	1	208	-91.429%
2025-02-14	0.9800	0.9800	0.9800	0.9800	0.000%	4	205	-87.755%
2025-02-10	0.9800	0.9800	0.9800	0.9800	-4.854%	10	205	-87.755%
2025-02-07	1.0300	1.0300	1.0300	1.0300	-6.364%	2	195	-88.350%
2025-02-05	1.1000	1.1000	1.1000	1.1000	+12.245%	1	196	-89.091%
2025-01-31	0.9800	0.9800	0.9800	0.9800	-20.968%	2	196	-87.755%
2025-01-21	1.2400	1.2400	1.2400	1.2400	+7.826%	1	195	-90.323%
2025-01-17	1.1500	1.1500	1.1500	1.1500	-2.542%	2	195	-89.565%
2025-01-16	1.1500	1.1800	1.1500	1.1800	-1.667%	5	195	-89.831%
2025-01-15	1.4000	1.4000	1.2000	1.2000	-17.241%	6	190	-90.000%
2025-01-10	1.4500	1.4500	1.4500	1.4500	+13.281%	40	185	-91.724%
2025-01-08	1.2800	1.2800	1.2800	1.2800	0.000%	10	161	-90.625%
2025-01-03	1.3000	1.3000	1.2800	1.2800	-2.290%	260	161	-90.625%
2024-12-30	1.3100	1.3100	1.3100	1.3100	-2.239%	5	31	-90.840%
2024-12-26	1.3400	1.3400	1.3400	1.3400	+7.200%	5	26	-91.045%
2024-11-26	1.2500	1.2500	1.2500	1.2500	-13.793%	1	21	-90.400%
2024-11-19	1.2500	1.4500	1.2500	1.4500	-6.452%	2	20	-91.724%
2024-10-30	1.5500	1.5500	1.5500	1.5500	-3.125%	10	18	-92.258%
2024-10-23	1.6000	1.6000	1.6000	1.6000	-0.621%	4	28	-92.500%
2024-10-21	1.6100	1.6100	1.6100	1.6100	-6.395%	3	24	-92.547%
2024-10-18	1.7200	1.7200	1.7200	1.7200	+1.176%	20	21	-93.023%
2024-10-04	1.7000	1.7000	1.7000	1.7000	-6.077%	20	11	-92.941%
2024-10-03	1.8100	1.8100	1.8100	1.8100	0.000%	1	1	-93.370%