Dark

ALLY20270115P35
ALLY Jan 15 2027 35.00 Put (ALLY270115P00035000)
option OPRA

EOD

Sep 22, 2026

1.05+23.529%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.9500	1.0500	0.9500	1.0500	+23.529%	15	1,265	0.000%
2026-09-21	0.8500	0.8500	0.8500	0.8500	-16.667%	1	1,254	+23.529%
2026-09-18	1.0200	1.0200	1.0200	1.0200	+20.000%	1	1,254	+2.941%
2026-09-17	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,254	+23.529%
2026-09-16	0.9000	0.9000	0.9000	0.9000	+28.571%	10	1,254	+16.667%
2026-09-14	0.8000	0.8000	0.7000	0.7000	-6.667%	11	1,244	+50.000%
2026-09-10	0.8000	0.8000	0.7500	0.7500	+25.000%	2	1,235	+40.000%
2026-09-08	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,236	+75.000%
2026-09-04	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,232	+90.909%
2026-09-03	0.5800	0.5800	0.5800	0.5800	-7.937%	4	1,232	+81.034%
2026-08-27	0.6300	0.6300	0.6300	0.6300	-1.563%	1	1,232	+66.667%
2026-08-26	0.6500	0.6500	0.6400	0.6400	-1.538%	5	1,232	+64.063%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-12.162%	2	1,234	+61.538%
2026-08-03	0.7400	0.7400	0.7400	0.7400	-26.000%	2	1,232	+41.892%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+12.360%	25	1,233	+5.000%
2026-07-16	0.8900	0.8900	0.8900	0.8900	-15.238%	2	1,233	+17.978%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-16.000%	1	1,234	0.000%
2026-07-08	1.2500	1.2500	1.2500	1.2500	+35.870%	440	1,235	-16.000%
2026-06-30	0.8900	0.9200	0.8900	0.9200	-3.158%	2	1,235	+14.130%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-10.377%	1	1,236	+10.526%
2026-06-24	1.0400	1.0600	1.0300	1.0600	-7.018%	24	1,235	-0.943%
2026-06-23	1.2000	1.2000	1.1400	1.1400	-24.000%	436	1,235	-7.895%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,234	-30.000%
2026-06-04	1.6400	1.6500	1.6400	1.6500	-5.714%	2	1,234	-36.364%
2026-06-01	1.7500	1.7500	1.7500	1.7500	+20.690%	3	1,234	-40.000%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-12.121%	1	1,237	-27.586%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-2.941%	10	1,237	-36.364%
2026-05-21	1.6600	1.7000	1.6600	1.7000	-5.556%	2	1,227	-38.235%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,226	-41.667%
2026-05-18	1.6500	1.6500	1.6500	1.6500	-5.714%	2	1,226	-36.364%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-1.685%	3	1,226	-40.000%
2026-05-12	1.7900	1.7900	1.7800	1.7800	+4.706%	9	1,225	-41.011%
2026-05-11	1.5500	1.7000	1.5500	1.7000	+18.056%	2	1,225	-38.235%
2026-05-08	1.4400	1.4400	1.4400	1.4400	-0.690%	2	1,223	-27.083%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,223	-27.586%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+9.677%	10	1,222	-38.235%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+6.897%	10	1,212	-32.258%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-7.051%	2	1,212	-27.586%
2026-04-21	1.5300	1.5600	1.5300	1.5600	+11.429%	875	678	-32.692%
2026-04-20	1.3200	1.4000	1.3200	1.4000	-39.655%	2	678	-25.000%
2026-04-16	2.2000	2.3200	2.2000	2.3200	+3.571%	59	680	-54.741%
2026-04-15	2.2400	2.2400	2.2400	2.2400	-6.667%	3	632	-53.125%
2026-04-14	2.4000	2.4000	2.4000	2.4000	-22.581%	1	635	-56.250%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-8.824%	1	638	-66.129%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-15.842%	100	638	-69.118%
2026-03-17	4.6000	4.6000	4.0400	4.0400	-3.810%	4	638	-74.010%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+10.526%	1	639	-75.000%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+55.102%	28	639	-72.368%
2026-03-05	2.4500	2.4500	2.4500	2.4500	-18.333%	2	611	-57.143%
2026-03-04	3.0000	3.0000	3.0000	3.0000	+1.695%	100	611	-65.000%
2026-02-23	3.0000	3.0000	2.9500	2.9500	-1.667%	2	511	-64.407%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+20.000%	3	511	-65.000%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+0.806%	2	511	-58.000%
2026-01-28	2.4800	2.4800	2.4800	2.4800	-11.429%	22	511	-57.661%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+27.273%	10	533	-62.500%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+5.263%	290	233	-52.273%
2026-01-05	2.0900	2.0900	2.0900	2.0900	+4.500%	1	233	-49.761%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-5.213%	10	233	-47.500%
2025-12-31	2.1100	2.1100	2.1100	2.1100	-6.222%	2	224	-50.237%
2025-12-19	2.2500	2.2500	2.1700	2.2500	-10.000%	10	224	-53.333%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-1.186%	25	220	-58.000%
2025-12-11	2.7000	2.7000	2.5300	2.5300	-15.667%	22	220	-58.498%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-6.542%	2	239	-65.000%
2025-12-04	3.2100	3.2100	3.2100	3.2100	-11.570%	20	239	-67.290%
2025-11-26	3.6300	3.6300	3.6300	3.6300	-25.918%	3	239	-71.074%
2025-11-24	4.9000	4.9000	4.9000	4.9000	+11.364%	1	239	-78.571%
2025-11-14	4.4000	4.4000	4.4000	4.4000	+7.317%	2	239	-76.136%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+2.500%	3	238	-74.390%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-4.762%	1	241	-73.750%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-16.000%	1	241	-75.000%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+38.889%	22	241	-79.000%
2025-10-24	3.6000	3.6000	3.6000	3.6000	-2.703%	1	219	-70.833%
2025-10-22	3.6500	3.7000	3.6500	3.7000	+8.824%	3	219	-71.622%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-16.049%	10	218	-69.118%
2025-10-17	4.2000	4.2000	4.0500	4.0500	-4.481%	2	211	-74.074%
2025-10-14	4.2400	4.2400	4.2400	4.2400	+0.952%	2	211	-75.236%
2025-10-13	4.2000	4.2000	4.2000	4.2000	-1.176%	1	212	-75.000%
2025-10-10	4.2400	4.2500	4.2400	4.2500	+18.056%	2	211	-75.294%
2025-10-08	3.6000	3.6000	3.6000	3.6000	0.000%	1	209	-70.833%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-1.370%	3	209	-70.833%
2025-10-03	3.7000	3.7000	3.6500	3.6500	+7.353%	6	209	-71.233%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+9.677%	1	209	-69.118%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+12.727%	1	209	-66.129%
2025-09-23	2.7500	2.7500	2.7500	2.7500	+14.583%	1	209	-61.818%
2025-09-17	2.4000	2.4000	2.4000	2.4000	-7.692%	2	209	-56.250%
2025-09-16	2.5700	2.6000	2.5200	2.6000	-1.887%	16	207	-59.615%
2025-09-15	2.7000	2.7000	2.6500	2.6500	-3.636%	2	205	-60.377%
2025-09-12	2.8000	2.8000	2.7500	2.7500	-5.172%	2	204	-61.818%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-0.685%	1	204	-63.793%
2025-09-08	2.9200	2.9200	2.9200	2.9200	+1.742%	3	203	-64.041%
2025-09-05	2.8700	2.8700	2.8700	2.8700	-4.333%	5	200	-63.415%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	196	-65.000%
2025-08-26	3.2000	3.2000	3.2000	3.2000	-15.789%	5	201	-67.188%
2025-08-19	3.7000	3.8000	3.7000	3.8000	-11.628%	2	201	-72.368%
2025-08-08	4.3000	4.3000	4.3000	4.3000	-2.273%	1	201	-75.581%
2025-08-07	4.4000	4.4000	4.4000	4.4000	-1.345%	1	201	-76.136%
2025-08-04	4.4600	4.4600	4.4600	4.4600	+5.687%	5	201	-76.457%
2025-07-31	4.2200	4.2200	4.2200	4.2200	+8.205%	5	206	-75.118%
2025-07-29	3.9000	3.9000	3.9000	3.9000	-2.010%	2	211	-73.077%
2025-07-21	3.8800	3.9800	3.8800	3.9800	+3.916%	14	209	-73.618%
2025-07-18	3.8300	3.8300	3.7900	3.8300	+5.220%	20	199	-72.585%
2025-07-17	3.6000	3.6500	3.6000	3.6400	-6.667%	3	179	-71.154%
2025-07-16	3.9000	3.9000	3.9000	3.9000	+4.000%	10	177	-73.077%
2025-07-15	3.7600	3.7600	3.7500	3.7500	+4.167%	10	177	-72.000%
2025-07-10	3.6000	3.6000	3.6000	3.6000	+5.882%	2	174	-70.833%
2025-07-09	3.4000	3.4000	3.4000	3.4000	+1.493%	10	174	-69.118%
2025-07-03	3.1600	3.3500	3.1600	3.3500	-33.000%	2	162	-68.657%
2025-06-10	5.0000	5.0500	5.0000	5.0000	0.000%	11	162	-79.000%
2025-06-09	5.0000	5.0000	5.0000	5.0000	-14.530%	1	170	-79.000%
2025-06-05	5.6500	5.8500	5.6000	5.8500	+5.405%	8	170	-82.051%
2025-06-04	5.4000	5.6500	5.3500	5.5500	+2.778%	8	170	-81.081%
2025-06-03	5.9500	5.9500	5.4000	5.4000	-7.692%	11	170	-80.556%
2025-06-02	5.7500	5.9500	5.6500	5.8500	0.000%	10	171	-82.051%
2025-05-30	5.8500	5.8500	5.6500	5.8500	+3.540%	8	171	-82.051%
2025-05-29	5.6500	5.9500	5.6500	5.6500	-5.042%	8	171	-81.416%
2025-05-28	5.7500	5.9500	5.7500	5.9500	0.000%	2	171	-82.353%
2025-05-27	5.9500	6.1500	5.9500	5.9500	-10.526%	7	171	-82.353%
2025-05-23	6.6500	6.6500	6.4500	6.6500	+3.906%	8	172	-84.211%
2025-05-22	6.4000	6.4000	6.4000	6.4000	+2.400%	2	172	-83.594%
2025-05-21	6.0500	6.2500	6.0500	6.2500	+12.410%	2	170	-83.200%
2025-05-20	5.5400	5.5600	5.5400	5.5600	+2.018%	2	170	-81.115%
2025-05-19	5.3500	5.4500	5.3500	5.4500	+0.926%	2	170	-80.734%
2025-05-16	5.4000	5.4000	5.4000	5.4000	-5.263%	20	170	-80.556%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-8.507%	1	160	-81.579%
2025-05-09	6.3100	6.3100	6.1600	6.2300	-9.184%	18	160	-83.146%
2025-05-08	6.8600	6.8600	6.8600	6.8600	0.000%	3	157	-84.694%
2025-05-05	6.9400	6.9400	6.8600	6.8600	+1.780%	3	154	-84.694%
2025-05-02	6.7700	6.7700	6.7400	6.7400	-11.316%	6	152	-84.421%
2025-04-30	7.6000	7.6000	7.6000	7.6000	+8.571%	1	149	-86.184%
2025-04-24	7.0000	7.0100	6.8000	7.0000	-19.169%	7	150	-85.000%
2025-04-21	8.5000	8.6900	8.5000	8.6600	+3.095%	10	144	-87.875%
2025-04-11	8.4000	8.4000	8.4000	8.4000	+4.869%	2	154	-87.500%
2025-04-10	8.0100	8.0100	8.0100	8.0100	-12.459%	1	155	-86.891%
2025-04-09	9.0000	9.1500	9.0000	9.1500	-2.660%	100	156	-88.525%
2025-04-07	9.0000	9.4000	9.0000	9.4000	+5.145%	20	73	-88.830%
2025-04-04	8.9400	8.9400	8.9400	8.9400	+23.823%	2	73	-88.255%
2025-04-03	7.2200	7.2200	7.2200	7.2200	+28.929%	1	73	-85.457%
2025-03-31	5.6500	5.6500	5.6000	5.6000	+7.692%	6	74	-81.250%
2025-03-27	5.4000	5.4000	5.2000	5.2000	-9.565%	6	69	-79.808%
2025-03-21	5.7500	5.7500	5.7500	5.7500	-5.738%	2	69	-81.739%
2025-03-17	6.1000	6.1000	6.1000	6.1000	-0.974%	1	69	-82.787%
2025-03-04	6.6300	6.6300	6.1600	6.1600	+28.067%	5	68	-82.955%
2025-02-19	4.8100	4.8100	4.8100	4.8100	-9.245%	5	73	-78.170%
2025-02-12	5.3000	5.3000	5.3000	5.3000	+15.974%	1	70	-80.189%
2025-01-31	4.5700	4.5700	4.5700	4.5700	+0.440%	2	70	-77.024%
2025-01-30	4.5500	4.5500	4.5500	4.5500	-5.208%	1	70	-76.923%
2025-01-24	4.8000	4.8000	4.8000	4.8000	+4.348%	6	70	-78.125%
2025-01-22	4.6000	4.6000	4.6000	4.6000	-20.690%	10	67	-77.174%
2025-01-15	5.8000	5.8000	5.8000	5.8000	-14.454%	1	57	-81.897%
2025-01-10	6.7800	6.7800	6.7800	6.7800	+15.503%	30	57	-84.513%
2025-01-06	5.8800	5.8800	5.8700	5.8700	-3.770%	2	42	-82.112%
2025-01-02	6.1400	6.1400	6.0400	6.1000	-1.771%	13	40	-82.787%
2024-12-27	6.2100	6.2100	6.2100	6.2100	+5.254%	4	32	-83.092%
2024-12-26	5.9000	5.9000	5.9000	5.9000	-7.813%	1	30	-82.203%
2024-12-19	6.2600	6.4000	6.2600	6.4000	+19.626%	2	31	-83.594%
2024-11-26	5.3500	5.3500	5.3500	5.3500	-4.973%	1	30	-80.374%
2024-11-22	5.6300	5.6300	5.6300	5.6300	-13.385%	20	30	-81.350%
2024-11-05	6.5000	6.5000	6.5000	6.5000	0.000%	20	30	-83.846%
2024-10-14	6.5000	6.5000	6.5000	6.5000	-2.985%	1	32	-83.846%
2024-10-11	6.7000	6.7000	6.7000	6.7000	0.000%	10	31	-84.328%
2024-09-27	6.7000	6.7000	6.7000	6.7000	-2.332%	2	31	-84.328%
2024-09-19	7.0000	7.0000	6.8400	6.8600	0.000%	30	30	-84.694%