Dark

ALLY20270115P37
ALLY Jan 15 2027 37.00 Put (ALLY270115P00037000)
option OPRA

EOD

Jul 28, 2026

1.20+4.348%(+0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.2200	1.2200	1.2000	1.2000	+4.348%	16	861	0.000%
2026-07-24	1.1500	1.1500	1.1500	1.1500	0.000%	3	871	+4.348%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-11.538%	30	871	+4.348%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-10.345%	2	850	-7.692%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-37.500%	5	850	-17.241%
2026-06-03	2.4200	2.4200	2.3200	2.3200	+16.000%	360	849	-48.276%
2026-05-29	1.9500	2.0000	1.9500	2.0000	-6.977%	2	852	-40.000%
2026-05-27	2.1500	2.1500	2.1500	2.1500	0.000%	1	850	-44.186%
2026-05-26	2.1000	2.1500	2.1000	2.1500	-2.273%	4	849	-44.186%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-4.348%	5	840	-45.455%
2026-05-21	2.1500	2.3000	2.1500	2.3000	+9.524%	6	834	-47.826%
2026-05-20	2.2500	2.2500	2.1000	2.1000	-12.500%	2	834	-42.857%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+11.628%	2	829	-50.000%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-4.444%	1	829	-44.186%
2026-05-15	2.3000	2.3500	2.2500	2.2500	+2.273%	277	829	-46.667%
2026-05-14	2.2000	2.2000	2.1500	2.2000	-6.383%	5	868	-45.455%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+20.513%	1	862	-48.936%
2026-05-11	1.9500	1.9500	1.9500	1.9500	-4.878%	1	862	-38.462%
2026-05-04	2.1600	2.1600	2.0500	2.0500	-2.381%	15	862	-41.463%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+2.439%	360	507	-42.857%
2026-04-28	1.9000	2.0500	1.9000	2.0500	+15.819%	5	507	-41.463%
2026-04-22	1.7700	1.7700	1.7700	1.7700	+7.273%	10	507	-32.203%
2026-04-20	1.6700	1.6700	1.6500	1.6500	-41.696%	3	507	-27.273%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-11.563%	5	505	-57.597%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-1.235%	10	505	-62.500%
2026-04-08	3.2400	3.2400	3.2400	3.2400	-32.500%	1	495	-62.963%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+15.663%	133	495	-75.000%
2026-03-25	4.1500	4.1500	4.1500	4.1500	+3.750%	2	364	-71.084%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-25.926%	2	362	-70.000%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+8.000%	133	360	-77.778%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+2.459%	1	227	-76.000%
2026-03-09	4.8800	4.8800	4.8800	4.8800	+6.087%	1	227	-75.410%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+31.429%	1	227	-73.913%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-12.500%	1	228	-65.714%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+1.010%	1	229	-70.000%
2026-02-27	3.9600	3.9600	3.9600	3.9600	+36.552%	1	228	-69.697%
2026-02-06	2.9000	2.9000	2.9000	2.9000	-4.605%	1	227	-58.621%
2026-01-28	3.0400	3.0400	3.0400	3.0400	+4.467%	12	227	-60.526%
2026-01-26	2.9100	2.9100	2.9100	2.9100	+12.791%	5	215	-58.763%
2026-01-15	2.5800	2.5800	2.5800	2.5800	+7.500%	2	212	-53.488%
2026-01-05	2.4800	2.4800	2.4000	2.4000	0.000%	3	213	-50.000%
2026-01-02	2.4000	2.4000	2.4000	2.4000	-6.615%	5	213	-50.000%
2025-12-30	2.5000	2.5700	2.5000	2.5700	-17.891%	2	213	-53.307%
2025-12-15	3.1300	3.1300	3.1300	3.1300	-28.864%	1	213	-61.661%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+10.000%	1	213	-72.727%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-27.273%	1	212	-70.000%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+5.769%	1	212	-78.182%
2025-10-31	5.1500	5.2000	5.1500	5.2000	+4.000%	6	212	-76.923%
2025-10-29	4.6500	5.0000	4.6500	5.0000	+23.457%	2	206	-76.000%
2025-10-21	4.0500	4.0500	4.0500	4.0500	-15.800%	5	204	-70.370%
2025-10-17	4.8100	4.8100	4.8100	4.8100	-9.245%	1	199	-75.052%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+15.217%	10	198	-77.358%
2025-10-15	4.6000	4.6000	4.6000	4.6000	-7.445%	1	208	-73.913%
2025-10-14	4.9700	4.9700	4.9700	4.9700	-3.495%	2	209	-75.855%
2025-10-13	4.5500	5.1500	4.5500	5.1500	-4.097%	63	208	-76.699%
2025-10-10	4.8500	5.3800	4.8500	5.3700	+16.486%	34	188	-77.654%
2025-10-02	4.7500	4.7500	4.6000	4.6100	+2.217%	6	195	-73.970%
2025-10-01	4.5100	4.5100	4.5100	4.5100	-5.252%	2	190	-73.392%
2025-09-30	4.6000	4.7600	4.6000	4.7600	+13.333%	68	188	-74.790%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+3.704%	5	120	-71.429%
2025-09-26	3.8500	4.0500	3.8500	4.0500	+15.714%	6	115	-70.370%
2025-09-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	110	-65.714%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+11.864%	1	110	-63.636%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+3.147%	1	110	-59.322%
2025-09-17	3.0000	3.0000	2.8600	2.8600	-7.742%	4	110	-58.042%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	110	-61.290%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-9.859%	30	110	-62.500%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-4.054%	9	80	-66.197%
2025-09-08	3.6500	3.7000	3.6500	3.7000	+10.448%	2	71	-67.568%
2025-09-05	3.2700	3.3500	3.2300	3.3500	-9.459%	7	71	-64.179%
2025-09-03	3.7500	3.7500	3.7000	3.7000	-0.538%	2	70	-67.568%
2025-08-27	3.7200	3.7200	3.7200	3.7200	-3.377%	1	70	-67.742%
2025-08-26	3.8500	3.8500	3.8500	3.8500	-7.674%	5	64	-68.831%
2025-08-22	4.3900	4.3900	4.1700	4.1700	-14.021%	18	64	-71.223%
2025-08-21	4.8000	4.8500	4.8000	4.8500	+3.191%	2	46	-75.258%
2025-08-20	4.7000	4.7000	4.7000	4.7000	+2.174%	3	47	-74.468%
2025-08-18	4.5600	4.6000	4.5500	4.6000	-10.156%	8	44	-73.913%
2025-08-06	5.1200	5.1200	5.1200	5.1200	+4.490%	2	38	-76.563%
2025-07-31	4.9000	4.9000	4.9000	4.9000	+0.204%	10	38	-75.510%
2025-07-28	4.8900	4.8900	4.8900	4.8900	+8.667%	1	28	-75.460%
2025-07-17	4.5000	4.5000	4.5000	4.5000	-27.066%	10	28	-73.333%
2025-06-20	6.1700	6.1700	6.1700	6.1700	+2.833%	6	18	-80.551%
2025-06-16	6.0000	6.0000	6.0000	6.0000	-11.111%	1	15	-80.000%
2025-06-05	6.8500	6.8500	6.5500	6.7500	+5.469%	4	14	-82.222%
2025-06-04	6.4000	6.6500	6.4000	6.4000	-7.914%	4	14	-81.250%
2025-06-03	6.7500	6.9500	6.7500	6.9500	-4.138%	4	14	-82.734%
2025-06-02	6.9500	7.2500	6.9500	7.2500	+2.837%	2	14	-83.448%
2025-05-30	6.8500	7.0500	6.7000	7.0500	+6.015%	12	14	-82.979%
2025-05-29	6.8500	6.8500	6.6500	6.6500	-4.317%	2	14	-81.955%
2025-05-28	6.7500	6.9500	6.7500	6.9500	-7.333%	2	14	-82.734%
2025-05-23	7.7500	7.7500	7.5000	7.5000	+3.448%	8	14	-84.000%
2025-05-21	7.0500	7.2500	7.0500	7.2500	+6.775%	2	14	-83.448%
2025-05-15	6.5700	6.8300	6.5700	6.7900	+13.167%	6	14	-82.327%
2025-05-13	5.6700	6.0000	5.6500	6.0000	-5.512%	3	8	-80.000%
2025-05-12	6.3700	6.5000	6.3500	6.3500	-35.664%	3	5	-81.102%
2025-04-07	9.8700	9.8700	9.8700	9.8700	+10.650%	1	5	-87.842%
2025-04-04	9.0900	9.0900	8.9200	8.9200	+10.123%	30	5	-86.547%
2025-04-03	8.1000	8.1000	8.1000	8.1000	+23.476%	1	17	-85.185%
2025-04-01	6.6300	6.6300	6.5600	6.5600	0.000%	6	18	-81.707%
2025-03-31	6.5500	6.5600	6.5500	6.5600	+10.438%	6	13	-81.707%
2025-03-25	5.9500	5.9500	5.9300	5.9400	-11.343%	3	7	-79.798%
2025-03-21	6.7000	6.7000	6.7000	6.7000	-18.093%	2	4	-82.090%
2025-03-13	8.1800	8.1800	8.1800	8.1800	+32.577%	3	4	-85.330%
2024-12-04	6.1700	6.1700	6.1700	6.1700	+7.867%	1	4	-80.551%
2024-11-29	5.8900	5.8900	5.7200	5.7200	0.000%	6	3	-79.021%