Dark

ALLY20270115P30
ALLY Jan 15 2027 30.00 Put (ALLY270115P00030000)
option OPRA

EOD

Sep 24, 2026

0.4500+80.000%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.4500	0.4500	+80.000%	1	385	0.000%
2026-09-11	0.2500	0.2500	0.2500	0.2500	+8.696%	8	384	+80.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	-23.333%	1	384	+95.652%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-14.286%	1	384	+50.000%
2026-08-20	0.3500	0.3500	0.3500	0.3500	+75.000%	2	384	+28.571%
2026-08-14	0.2200	0.2500	0.2000	0.2000	-44.444%	170	384	+125.000%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-23.404%	40	545	+25.000%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-2.083%	1	585	-4.255%
2026-07-23	0.4400	0.4800	0.4400	0.4800	+23.077%	2	585	-6.250%
2026-07-22	0.4000	0.4000	0.3900	0.3900	-15.217%	2	585	+15.385%
2026-07-21	0.4500	0.4600	0.4500	0.4600	+15.000%	2	584	-2.174%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-9.091%	1	586	+12.500%
2026-07-15	0.4400	0.4400	0.4400	0.4400	-12.000%	1	585	+2.273%
2026-07-14	0.5700	0.5700	0.5000	0.5000	0.000%	2	586	-10.000%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-7.407%	1	586	-10.000%
2026-07-09	0.5400	0.5400	0.5400	0.5400	0.000%	1	586	-16.667%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+20.000%	1	587	-16.667%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-53.608%	1	586	0.000%
2026-05-12	0.9700	0.9700	0.9700	0.9700	+7.778%	5	587	-53.608%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-25.000%	21	586	-50.000%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-40.000%	4	588	-62.500%
2026-04-02	2.0000	2.0000	2.0000	2.0000	0.000%	10	584	-77.500%
2026-03-31	2.0500	2.0500	2.0000	2.0000	-5.660%	25	584	-77.500%
2026-03-27	2.1200	2.1200	2.1200	2.1200	+11.579%	4	584	-78.774%
2026-03-24	1.9000	1.9000	1.9000	1.9000	-14.798%	10	584	-76.316%
2026-03-19	2.2300	2.2300	2.2300	2.2300	-0.889%	10	576	-79.821%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+4.651%	30	576	-80.000%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-14.000%	50	546	-79.070%
2026-03-16	2.4500	2.5000	2.3800	2.5000	0.000%	36	496	-82.000%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+28.205%	4	502	-82.000%
2026-02-27	1.9500	1.9500	1.9500	1.9500	+18.182%	1	506	-76.923%
2026-02-23	1.3000	1.6500	1.3000	1.6500	+17.857%	3	505	-72.727%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+16.667%	1	503	-67.857%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-20.000%	20	504	-62.500%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+16.279%	4	484	-70.000%
2026-01-29	1.2900	1.2900	1.2900	1.2900	-40.000%	1	480	-65.116%
2026-01-27	1.3500	2.1500	1.3500	2.1500	+48.276%	3	480	-79.070%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-3.333%	1	477	-68.966%
2026-01-14	1.5000	1.5000	1.5000	1.5000	+15.385%	1	477	-70.000%
2026-01-12	1.3500	1.3500	1.3000	1.3000	+8.333%	2	476	-65.385%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+9.091%	4	475	-62.500%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-8.333%	4	471	-59.091%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-11.111%	2	474	-62.500%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-3.571%	5	474	-66.667%
2025-12-22	1.4000	1.4000	1.4000	1.4000	+2.941%	1	468	-67.857%
2025-12-19	1.4000	1.4000	1.3600	1.3600	-9.333%	2	468	-66.912%
2025-12-15	1.5000	1.5000	1.5000	1.5000	0.000%	10	467	-70.000%
2025-12-11	1.5000	1.5000	1.4500	1.5000	-9.091%	4	467	-70.000%
2025-12-10	1.7500	1.7500	1.6500	1.6500	-15.385%	11	464	-72.727%
2025-12-08	1.9500	1.9500	1.9500	1.9500	0.000%	28	454	-76.923%
2025-12-04	2.0400	2.0400	1.9500	1.9500	-2.500%	12	426	-76.923%
2025-12-03	2.0000	2.0000	2.0000	2.0000	-5.213%	1	424	-77.500%
2025-12-02	2.1100	2.1100	2.1100	2.1100	-1.860%	4	423	-78.673%
2025-11-26	2.1500	2.1500	2.1500	2.1500	-4.444%	2	420	-79.070%
2025-11-25	2.2000	2.2500	2.2000	2.2500	-13.462%	3	420	-80.000%
2025-11-24	2.6000	2.6000	2.6000	2.6000	-2.985%	4	422	-82.692%
2025-11-21	2.5000	2.6800	2.5000	2.6800	-7.586%	100	419	-83.209%
2025-11-20	2.9000	2.9000	2.9000	2.9000	+3.571%	20	369	-84.483%
2025-11-19	2.8000	2.8000	2.8000	2.8000	-6.667%	10	369	-83.929%
2025-11-17	3.0000	3.0000	3.0000	3.0000	+22.449%	2	359	-85.000%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-2.000%	4	363	-81.633%
2025-10-31	2.6200	2.6200	2.5000	2.5000	+13.636%	450	363	-82.000%
2025-10-27	2.1000	2.2000	2.1000	2.2000	+2.326%	6	597	-79.545%
2025-10-24	2.0900	2.1500	2.0900	2.1500	-8.511%	3	597	-79.070%
2025-10-23	2.3500	2.3500	2.3500	2.3500	+4.444%	1	594	-80.851%
2025-10-17	2.2500	2.2500	2.2500	2.2500	-15.730%	1	593	-80.000%
2025-10-16	2.6600	2.7000	2.6600	2.6700	+16.087%	3	593	-83.146%
2025-10-15	2.3000	2.3000	2.3000	2.3000	+2.222%	2	593	-80.435%
2025-10-14	2.7000	2.7000	2.2500	2.2500	-12.109%	95	593	-80.000%
2025-10-10	2.2300	2.5600	2.2300	2.5600	+13.778%	5	574	-82.422%
2025-10-09	2.2500	2.2500	2.2500	2.2500	-4.255%	5	573	-80.000%
2025-10-02	2.3500	2.3500	2.3500	2.3500	+20.513%	1	572	-80.851%
2025-09-26	1.9500	1.9500	1.9500	1.9500	+21.875%	50	572	-76.923%
2025-09-24	1.6000	1.6000	1.6000	1.6000	+1.911%	1	616	-71.875%
2025-09-23	1.5200	1.5700	1.5100	1.5700	+8.276%	10	616	-71.338%
2025-09-22	1.4800	1.4800	1.4500	1.4500	+3.571%	22	612	-68.966%
2025-09-17	1.4000	1.4000	1.4000	1.4000	-22.222%	2	612	-67.857%
2025-08-27	1.8000	1.8000	1.8000	1.8000	-1.639%	2	610	-75.000%
2025-08-26	1.8300	1.8300	1.8300	1.8300	-18.667%	5	608	-75.410%
2025-08-19	2.2500	2.2500	2.2500	2.2500	-6.250%	1	608	-80.000%
2025-08-12	2.4000	2.4000	2.4000	2.4000	-7.692%	21	608	-81.250%
2025-08-05	2.6000	2.6000	2.6000	2.6000	+10.638%	3	608	-82.692%
2025-07-23	2.3500	2.3500	2.3500	2.3500	+4.444%	1	611	-80.851%
2025-07-17	2.2500	2.2500	2.2500	2.2500	-6.250%	2	610	-80.000%
2025-07-16	2.4000	2.4000	2.4000	2.4000	+9.091%	50	608	-81.250%
2025-07-10	2.2000	2.2000	2.2000	2.2000	-2.222%	1	608	-79.545%
2025-07-07	2.2500	2.2500	2.2500	2.2500	+7.143%	500	607	-80.000%
2025-07-03	2.1100	2.1100	2.1000	2.1000	-6.667%	2	149	-78.571%
2025-07-02	2.2500	2.2500	2.2500	2.2500	-10.000%	1	149	-80.000%
2025-07-01	2.5000	2.5000	2.5000	2.5000	-3.846%	1	148	-82.000%
2025-06-30	2.6000	2.6000	2.6000	2.6000	+4.000%	1	148	-82.692%
2025-06-27	2.5000	2.5000	2.5000	2.5000	-21.384%	1	147	-82.000%
2025-06-23	3.1800	3.1800	3.1800	3.1800	-7.289%	2	146	-85.849%
2025-06-17	3.4300	3.4300	3.4300	3.4300	+6.522%	2	144	-86.880%
2025-06-12	3.2200	3.2200	3.2200	3.2200	+12.195%	1	145	-86.025%
2025-06-11	2.8700	2.8700	2.8700	2.8700	-19.155%	2	144	-84.321%
2025-06-05	3.7500	3.7500	3.5500	3.5500	+2.899%	2	142	-87.324%
2025-06-04	3.3500	3.6500	3.3500	3.4500	-4.167%	4	142	-86.957%
2025-06-03	3.8500	3.8500	3.6000	3.6000	-8.861%	2	142	-87.500%
2025-06-02	3.7500	3.9500	3.7500	3.9500	+2.597%	2	142	-88.608%
2025-05-30	3.7500	3.8500	3.5500	3.8500	+4.054%	8	142	-88.312%
2025-05-29	3.6500	3.8500	3.6500	3.7000	-2.375%	6	142	-87.838%
2025-05-28	3.7500	3.9500	3.7500	3.7900	-1.558%	8	145	-88.127%
2025-05-27	3.7500	3.9500	3.7500	3.8500	-10.673%	6	149	-88.312%
2025-05-23	4.3500	4.3500	4.3100	4.3100	+6.420%	4	149	-89.559%
2025-05-21	3.8500	4.0500	3.8500	4.0500	+12.500%	2	149	-88.889%
2025-05-20	3.4500	3.6500	3.4500	3.6000	+4.348%	6	149	-87.500%
2025-05-19	3.4500	3.4500	3.4500	3.4500	-2.266%	1	148	-86.957%
2025-05-16	3.3500	3.5300	3.3500	3.5300	+5.373%	12	148	-87.252%
2025-05-12	3.3500	3.3500	3.3500	3.3500	-22.989%	5	150	-86.567%
2025-05-08	4.3500	4.3500	4.3500	4.3500	-7.447%	10	150	-89.655%
2025-05-07	4.7000	4.7000	4.7000	4.7000	0.000%	10	160	-90.426%
2025-04-29	4.7000	4.7000	4.7000	4.7000	-19.244%	3	150	-90.426%
2025-04-21	5.8000	5.8200	5.8000	5.8200	+8.785%	25	151	-92.268%
2025-04-10	5.3500	5.3500	5.3500	5.3500	+7.000%	22	176	-91.589%
2025-04-09	5.0000	5.0000	5.0000	5.0000	-13.793%	2	154	-91.000%
2025-04-08	5.8000	5.8000	5.8000	5.8000	-2.521%	1	156	-92.241%
2025-04-07	5.9500	6.0000	5.5000	5.9500	+10.185%	43	156	-92.437%
2025-04-04	5.8000	6.1800	5.4000	5.4000	+13.684%	72	115	-91.667%
2025-04-03	4.7500	4.7500	4.7500	4.7500	+16.708%	1	135	-90.526%
2025-03-31	4.0700	4.0700	4.0700	4.0700	+17.971%	5	134	-88.943%
2025-03-26	3.4500	3.4500	3.4500	3.4500	-15.854%	2	129	-86.957%
2025-03-17	4.1000	4.1000	4.1000	4.1000	-10.870%	1	127	-89.024%
2025-03-13	4.6000	4.6000	4.6000	4.6000	-2.128%	21	107	-90.217%
2025-03-10	4.7300	4.7300	4.6600	4.7000	+12.440%	72	107	-90.426%
2025-03-07	4.1800	4.1800	4.1800	4.1800	-6.067%	2	157	-89.234%
2025-03-04	4.4500	4.4500	4.4500	4.4500	+29.360%	2	156	-89.888%
2025-02-25	3.4400	3.4400	3.4400	3.4400	+7.500%	2	156	-86.919%
2025-02-10	3.2000	3.2000	3.2000	3.2000	-1.538%	5	156	-85.938%
2025-02-05	3.2500	3.2500	3.2500	3.2500	+6.557%	1	156	-86.154%
2025-01-24	3.0800	3.1500	3.0100	3.0500	-17.120%	204	157	-85.246%
2025-01-21	3.6800	3.6800	3.6800	3.6800	+0.272%	1	56	-87.772%
2025-01-17	3.6700	3.6700	3.6700	3.6700	-1.078%	4	56	-87.738%
2025-01-16	3.7100	3.7100	3.7100	3.7100	-2.880%	2	56	-87.871%
2024-12-18	3.8200	3.8200	3.8200	3.8200	+9.143%	2	58	-88.220%
2024-11-25	3.5000	3.5000	3.5000	3.5000	-29.860%	50	56	-87.143%
2024-09-24	4.9800	4.9900	4.9700	4.9900	+3.958%	5	6	-90.982%
2024-09-19	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-90.625%