Dark

ALLY20270115P32
ALLY Jan 15 2027 32.00 Put (ALLY270115P00032000)
option OPRA

EOD

Jul 28, 2026

0.5600+1.818%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5900	0.5900	0.5600	0.5600	+1.818%	2	682	0.000%
2026-07-23	0.6500	0.6500	0.5500	0.5500	-20.290%	9	681	+1.818%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-23.333%	3	672	-18.841%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+50.000%	1	672	-37.778%
2026-06-15	0.7000	0.7000	0.6000	0.6000	-25.000%	3	671	-6.667%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-15.789%	1	670	-30.000%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-22.131%	10	670	-41.053%
2026-05-20	1.2200	1.2200	1.2200	1.2200	+1.667%	1	680	-54.098%
2026-05-19	1.2000	1.2000	1.2000	1.2000	0.000%	10	670	-53.333%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-4.000%	1	670	-53.333%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+13.636%	5	670	-55.200%
2026-05-11	1.2500	1.2500	1.1000	1.1000	+10.000%	11	670	-49.091%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-4.762%	2	668	-44.000%
2026-04-24	1.0000	1.0500	1.0000	1.0500	-6.250%	2	670	-46.667%
2026-04-17	1.1500	1.1500	1.1200	1.1200	-30.000%	4	670	-50.000%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-30.435%	1	670	-65.000%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-19.298%	2	679	-75.652%
2026-03-27	2.8500	2.8500	2.8500	2.8500	0.000%	5	678	-80.351%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-10.938%	200	673	-80.351%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+2.236%	200	488	-82.500%
2026-03-13	3.1300	3.1300	3.1300	3.1300	+0.968%	1	290	-82.109%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+10.714%	5	290	-81.935%
2026-03-10	2.8000	2.8000	2.8000	2.8000	+12.000%	50	285	-80.000%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+8.696%	5	235	-77.600%
2026-03-05	2.1400	2.3000	2.1400	2.3000	+9.524%	2	235	-75.652%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+27.273%	10	234	-73.333%
2026-02-06	1.6500	1.6500	1.6500	1.6500	0.000%	5	228	-66.061%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+22.222%	1	228	-66.061%
2026-01-22	1.3500	1.3500	1.3500	1.3500	-15.625%	3	229	-58.519%
2026-01-20	1.6000	1.6000	1.6000	1.6000	+8.844%	1	229	-65.000%
2026-01-15	1.4700	1.4700	1.4700	1.4700	+12.214%	2	229	-61.905%
2026-01-06	1.3100	1.3100	1.3100	1.3100	-22.941%	1	229	-57.252%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-6.077%	5	230	-67.059%
2025-12-11	1.8300	1.8300	1.8000	1.8100	-17.352%	20	230	-69.061%
2025-12-08	2.1900	2.1900	2.1900	2.1900	-8.750%	1	241	-74.429%
2025-12-04	2.4000	2.4000	2.4000	2.4000	-31.429%	24	240	-76.667%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	240	-84.000%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+7.692%	10	240	-84.000%
2025-11-14	3.2500	3.2500	3.2500	3.2500	-7.143%	20	230	-82.769%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+12.903%	1	230	-84.000%
2025-11-06	3.1000	3.1000	3.1000	3.1000	+3.333%	4	230	-81.935%
2025-10-31	3.0000	3.0000	3.0000	3.0000	-26.829%	2	226	-81.333%
2025-10-28	4.1000	4.1000	4.1000	4.1000	+55.303%	22	226	-86.341%
2025-10-24	2.6400	2.6400	2.6400	2.6400	-8.966%	1	248	-78.788%
2025-10-23	2.9000	2.9000	2.9000	2.9000	0.000%	3	247	-80.690%
2025-10-22	2.9000	2.9000	2.9000	2.9000	-4.918%	20	244	-80.690%
2025-10-14	3.0500	3.0500	3.0500	3.0500	-4.088%	1	244	-81.639%
2025-10-10	3.1800	3.1800	3.1800	3.1800	+14.801%	2	244	-82.390%
2025-10-03	2.7700	2.7700	2.7700	2.7700	+13.061%	5	242	-79.783%
2025-09-26	2.4500	2.4500	2.4500	2.4500	+36.872%	1	237	-77.143%
2025-09-22	1.8200	1.8200	1.7900	1.7900	+5.294%	22	237	-68.715%
2025-09-17	1.8000	1.8000	1.7000	1.7000	-6.077%	4	215	-67.059%
2025-09-16	1.8800	1.8800	1.8100	1.8100	-2.162%	20	217	-69.061%
2025-09-15	1.8400	1.8500	1.8400	1.8500	-9.756%	4	226	-69.730%
2025-09-10	2.0500	2.0500	2.0500	2.0500	-2.381%	1	230	-72.683%
2025-09-09	2.1000	2.1000	2.1000	2.1000	-1.408%	1	230	-73.333%
2025-09-08	2.1300	2.1300	2.1300	2.1300	+1.429%	1	230	-73.709%
2025-09-04	2.1000	2.1000	2.1000	2.1000	-3.670%	30	229	-73.333%
2025-08-29	2.1800	2.1800	2.1800	2.1800	-22.143%	7	194	-74.312%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-5.085%	2	194	-80.000%
2025-08-12	2.8900	2.9500	2.8900	2.9500	-1.667%	12	196	-81.017%
2025-07-28	3.0000	3.0000	3.0000	3.0000	+12.782%	10	184	-81.333%
2025-07-18	2.6100	2.7100	2.6100	2.6600	-8.276%	20	174	-78.947%
2025-07-17	2.9000	2.9000	2.9000	2.9000	+16.000%	1	170	-80.690%
2025-07-03	2.5000	2.5000	2.5000	2.5000	-15.254%	1	171	-77.600%
2025-06-30	3.0500	3.0500	2.9500	2.9500	-6.349%	5	171	-81.017%
2025-06-27	3.1500	3.1500	3.1500	3.1500	-7.353%	3	168	-82.222%
2025-06-25	3.4000	3.4000	3.4000	3.4000	-2.857%	1	171	-83.529%
2025-06-24	3.5000	3.5000	3.5000	3.5000	+37.255%	1	171	-84.000%
2025-06-18	2.5500	2.5500	2.5500	2.5500	-33.766%	10	160	-78.039%
2025-06-17	3.8500	3.8500	3.8500	3.8500	+8.451%	1	160	-85.455%
2025-06-11	3.5500	3.5500	3.5500	3.5500	-6.579%	5	161	-84.225%
2025-06-10	3.8000	3.8000	3.8000	3.8000	-4.282%	10	159	-85.263%
2025-06-06	3.9700	3.9700	3.9700	3.9700	-10.787%	10	149	-85.894%
2025-06-05	4.4500	4.4500	4.2500	4.4500	+2.299%	4	144	-87.416%
2025-06-04	4.1500	4.3500	4.1500	4.3500	+1.163%	4	144	-87.126%
2025-06-03	4.6500	4.6500	4.1500	4.3000	-1.149%	6	144	-86.977%
2025-06-02	4.4000	4.6500	4.3500	4.3500	-6.452%	11	144	-87.126%
2025-05-30	4.5500	4.6500	4.3500	4.6500	+6.897%	12	141	-87.957%
2025-05-29	4.5500	4.5500	4.3500	4.3500	-6.452%	6	141	-87.126%
2025-05-28	4.7500	4.7500	4.4500	4.6500	+1.087%	4	141	-87.957%
2025-05-27	4.5500	4.7500	4.5500	4.6000	-8.911%	4	141	-87.826%
2025-05-23	5.0500	5.2000	4.8500	5.0500	+4.124%	8	141	-88.911%
2025-05-21	4.6500	4.8500	4.6500	4.8500	+11.494%	2	141	-88.454%
2025-05-20	4.1500	4.3500	4.1500	4.3500	+3.571%	2	141	-87.126%
2025-05-16	4.1700	4.2000	4.1700	4.2000	-1.869%	8	141	-86.667%
2025-05-14	4.3300	4.4000	4.2800	4.2800	+2.148%	15	143	-86.916%
2025-05-12	4.2200	4.2200	4.1900	4.1900	-16.200%	3	148	-86.635%
2025-05-09	5.0000	5.0000	5.0000	5.0000	-16.667%	20	145	-88.800%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+4.167%	1	135	-90.667%
2025-04-23	5.7900	5.7900	5.7500	5.7600	+1.767%	3	134	-90.278%
2025-04-15	5.7000	5.7000	5.6600	5.6600	-9.149%	6	134	-90.106%
2025-04-14	6.2100	6.2300	6.2100	6.2300	-4.740%	3	131	-91.011%
2025-04-11	6.5300	6.5400	6.5300	6.5400	-1.208%	6	130	-91.437%
2025-04-10	6.6200	6.6200	6.6200	6.6200	-9.439%	3	130	-91.541%
2025-04-09	7.3800	7.3800	7.3100	7.3100	+4.578%	102	130	-92.339%
2025-04-07	7.6000	7.6000	6.3000	6.9900	+24.821%	24	28	-91.989%
2025-04-03	5.6000	5.6000	5.6000	5.6000	+16.183%	1	21	-90.000%
2025-03-17	4.8200	4.8200	4.8200	4.8200	-9.568%	1	21	-88.382%
2025-03-10	5.3100	5.3300	5.3100	5.3300	+5.964%	2	20	-89.493%
2025-03-07	5.0300	5.0300	5.0300	5.0300	+2.863%	2	21	-88.867%
2025-03-06	4.8900	4.8900	4.8900	4.8900	+16.429%	1	20	-88.548%
2025-02-25	4.2000	4.2000	4.2000	4.2000	+13.514%	1	20	-86.667%
2025-01-29	3.7000	3.7000	3.7000	3.7000	0.000%	1	20	-84.865%
2025-01-24	3.7000	3.7000	3.7000	3.7000	-27.734%	10	19	-84.865%
2025-01-13	5.1200	5.1200	5.1200	5.1200	+3.434%	1	14	-89.063%
2024-12-20	4.9500	4.9500	4.9500	4.9500	-0.602%	1	13	-88.687%
2024-12-18	4.9800	4.9800	4.9800	4.9800	+24.500%	5	12	-88.755%
2024-11-29	4.0000	4.0000	4.0000	4.0000	-8.257%	2	7	-86.000%
2024-11-22	4.3600	4.3600	4.3600	4.3600	-17.891%	2	8	-87.156%
2024-10-23	5.3100	5.3100	5.3100	5.3100	-2.747%	1	7	-89.454%
2024-09-27	5.4600	5.4600	5.4600	5.4600	-4.878%	4	6	-89.744%
2024-09-23	5.7400	5.7400	5.7400	5.7400	0.000%	4	4	-90.244%