Dark

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

EOD

Sep 24, 2026

1.75-3.846%(-0.07)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9000	1.9500	1.7500	1.7500	-3.846%	18	1,004	0.000%
2026-09-23	1.7000	1.8500	1.7000	1.8200	+17.419%	20	991	-3.846%
2026-09-22	1.2100	1.6000	1.2100	1.5500	+14.815%	18	990	+12.903%
2026-09-17	1.3500	1.3500	1.3500	1.3500	+8.000%	295	980	+29.630%
2026-09-16	1.2500	1.2500	1.2500	1.2500	-16.667%	2	875	+40.000%
2026-09-15	1.5000	1.5000	1.5000	1.5000	+36.364%	1	873	+16.667%
2026-09-14	1.1000	1.1000	1.1000	1.1000	0.000%	5	873	+59.091%
2026-09-11	1.1200	1.1200	1.1000	1.1000	+10.000%	7	873	+59.091%
2026-09-09	1.0000	1.0000	1.0000	1.0000	+17.647%	25	869	+75.000%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-9.574%	2	869	+105.882%
2026-09-02	0.9400	0.9400	0.9400	0.9400	-10.476%	3	869	+86.170%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-1.869%	2	869	+66.667%
2026-08-21	1.0700	1.0700	1.0700	1.0700	+9.184%	1	871	+63.551%
2026-08-11	0.9800	0.9800	0.9800	0.9800	-21.600%	2	871	+78.571%
2026-07-31	1.2500	1.2500	1.2500	1.2500	0.000%	19	873	+40.000%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+4.167%	1	861	+40.000%
2026-07-28	1.2200	1.2200	1.2000	1.2000	+4.348%	16	861	+45.833%
2026-07-24	1.1500	1.1500	1.1500	1.1500	0.000%	3	871	+52.174%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-11.538%	30	871	+52.174%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-10.345%	2	850	+34.615%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-37.500%	5	850	+20.690%
2026-06-03	2.4200	2.4200	2.3200	2.3200	+16.000%	360	849	-24.569%
2026-05-29	1.9500	2.0000	1.9500	2.0000	-6.977%	2	852	-12.500%
2026-05-27	2.1500	2.1500	2.1500	2.1500	0.000%	1	850	-18.605%
2026-05-26	2.1000	2.1500	2.1000	2.1500	-2.273%	4	849	-18.605%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-4.348%	5	840	-20.455%
2026-05-21	2.1500	2.3000	2.1500	2.3000	+9.524%	6	834	-23.913%
2026-05-20	2.2500	2.2500	2.1000	2.1000	-12.500%	2	834	-16.667%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+11.628%	2	829	-27.083%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-4.444%	1	829	-18.605%
2026-05-15	2.3000	2.3500	2.2500	2.2500	+2.273%	277	829	-22.222%
2026-05-14	2.2000	2.2000	2.1500	2.2000	-6.383%	5	868	-20.455%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+20.513%	1	862	-25.532%
2026-05-11	1.9500	1.9500	1.9500	1.9500	-4.878%	1	862	-10.256%
2026-05-04	2.1600	2.1600	2.0500	2.0500	-2.381%	15	862	-14.634%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+2.439%	360	507	-16.667%
2026-04-28	1.9000	2.0500	1.9000	2.0500	+15.819%	5	507	-14.634%
2026-04-22	1.7700	1.7700	1.7700	1.7700	+7.273%	10	507	-1.130%
2026-04-20	1.6700	1.6700	1.6500	1.6500	-41.696%	3	507	+6.061%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-11.563%	5	505	-38.163%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-1.235%	10	505	-45.313%
2026-04-08	3.2400	3.2400	3.2400	3.2400	-32.500%	1	495	-45.988%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+15.663%	133	495	-63.542%
2026-03-25	4.1500	4.1500	4.1500	4.1500	+3.750%	2	364	-57.831%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-25.926%	2	362	-56.250%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+8.000%	133	360	-67.593%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+2.459%	1	227	-65.000%
2026-03-09	4.8800	4.8800	4.8800	4.8800	+6.087%	1	227	-64.139%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+31.429%	1	227	-61.957%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-12.500%	1	228	-50.000%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+1.010%	1	229	-56.250%
2026-02-27	3.9600	3.9600	3.9600	3.9600	+36.552%	1	228	-55.808%
2026-02-06	2.9000	2.9000	2.9000	2.9000	-4.605%	1	227	-39.655%
2026-01-28	3.0400	3.0400	3.0400	3.0400	+4.467%	12	227	-42.434%
2026-01-26	2.9100	2.9100	2.9100	2.9100	+12.791%	5	215	-39.863%
2026-01-15	2.5800	2.5800	2.5800	2.5800	+7.500%	2	212	-32.171%
2026-01-05	2.4800	2.4800	2.4000	2.4000	0.000%	3	213	-27.083%
2026-01-02	2.4000	2.4000	2.4000	2.4000	-6.615%	5	213	-27.083%
2025-12-30	2.5000	2.5700	2.5000	2.5700	-17.891%	2	213	-31.907%
2025-12-15	3.1300	3.1300	3.1300	3.1300	-28.864%	1	213	-44.089%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+10.000%	1	213	-60.227%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-27.273%	1	212	-56.250%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+5.769%	1	212	-68.182%
2025-10-31	5.1500	5.2000	5.1500	5.2000	+4.000%	6	212	-66.346%
2025-10-29	4.6500	5.0000	4.6500	5.0000	+23.457%	2	206	-65.000%
2025-10-21	4.0500	4.0500	4.0500	4.0500	-15.800%	5	204	-56.790%
2025-10-17	4.8100	4.8100	4.8100	4.8100	-9.245%	1	199	-63.617%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+15.217%	10	198	-66.981%
2025-10-15	4.6000	4.6000	4.6000	4.6000	-7.445%	1	208	-61.957%
2025-10-14	4.9700	4.9700	4.9700	4.9700	-3.495%	2	209	-64.789%
2025-10-13	4.5500	5.1500	4.5500	5.1500	-4.097%	63	208	-66.019%
2025-10-10	4.8500	5.3800	4.8500	5.3700	+16.486%	34	188	-67.412%
2025-10-02	4.7500	4.7500	4.6000	4.6100	+2.217%	6	195	-62.039%
2025-10-01	4.5100	4.5100	4.5100	4.5100	-5.252%	2	190	-61.197%
2025-09-30	4.6000	4.7600	4.6000	4.7600	+13.333%	68	188	-63.235%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+3.704%	5	120	-58.333%
2025-09-26	3.8500	4.0500	3.8500	4.0500	+15.714%	6	115	-56.790%
2025-09-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	110	-50.000%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+11.864%	1	110	-46.970%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+3.147%	1	110	-40.678%
2025-09-17	3.0000	3.0000	2.8600	2.8600	-7.742%	4	110	-38.811%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	110	-43.548%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-9.859%	30	110	-45.313%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-4.054%	9	80	-50.704%
2025-09-08	3.6500	3.7000	3.6500	3.7000	+10.448%	2	71	-52.703%
2025-09-05	3.2700	3.3500	3.2300	3.3500	-9.459%	7	71	-47.761%
2025-09-03	3.7500	3.7500	3.7000	3.7000	-0.538%	2	70	-52.703%
2025-08-27	3.7200	3.7200	3.7200	3.7200	-3.377%	1	70	-52.957%
2025-08-26	3.8500	3.8500	3.8500	3.8500	-7.674%	5	64	-54.545%
2025-08-22	4.3900	4.3900	4.1700	4.1700	-14.021%	18	64	-58.034%
2025-08-21	4.8000	4.8500	4.8000	4.8500	+3.191%	2	46	-63.918%
2025-08-20	4.7000	4.7000	4.7000	4.7000	+2.174%	3	47	-62.766%
2025-08-18	4.5600	4.6000	4.5500	4.6000	-10.156%	8	44	-61.957%
2025-08-06	5.1200	5.1200	5.1200	5.1200	+4.490%	2	38	-65.820%
2025-07-31	4.9000	4.9000	4.9000	4.9000	+0.204%	10	38	-64.286%
2025-07-28	4.8900	4.8900	4.8900	4.8900	+8.667%	1	28	-64.213%
2025-07-17	4.5000	4.5000	4.5000	4.5000	-27.066%	10	28	-61.111%
2025-06-20	6.1700	6.1700	6.1700	6.1700	+2.833%	6	18	-71.637%
2025-06-16	6.0000	6.0000	6.0000	6.0000	-11.111%	1	15	-70.833%
2025-06-05	6.8500	6.8500	6.5500	6.7500	+5.469%	4	14	-74.074%
2025-06-04	6.4000	6.6500	6.4000	6.4000	-7.914%	4	14	-72.656%
2025-06-03	6.7500	6.9500	6.7500	6.9500	-4.138%	4	14	-74.820%
2025-06-02	6.9500	7.2500	6.9500	7.2500	+2.837%	2	14	-75.862%
2025-05-30	6.8500	7.0500	6.7000	7.0500	+6.015%	12	14	-75.177%
2025-05-29	6.8500	6.8500	6.6500	6.6500	-4.317%	2	14	-73.684%
2025-05-28	6.7500	6.9500	6.7500	6.9500	-7.333%	2	14	-74.820%
2025-05-23	7.7500	7.7500	7.5000	7.5000	+3.448%	8	14	-76.667%
2025-05-21	7.0500	7.2500	7.0500	7.2500	+6.775%	2	14	-75.862%
2025-05-15	6.5700	6.8300	6.5700	6.7900	+13.167%	6	14	-74.227%
2025-05-13	5.6700	6.0000	5.6500	6.0000	-5.512%	3	8	-70.833%
2025-05-12	6.3700	6.5000	6.3500	6.3500	-35.664%	3	5	-72.441%
2025-04-07	9.8700	9.8700	9.8700	9.8700	+10.650%	1	5	-82.270%
2025-04-04	9.0900	9.0900	8.9200	8.9200	+10.123%	30	5	-80.381%
2025-04-03	8.1000	8.1000	8.1000	8.1000	+23.476%	1	17	-78.395%
2025-04-01	6.6300	6.6300	6.5600	6.5600	0.000%	6	18	-73.323%
2025-03-31	6.5500	6.5600	6.5500	6.5600	+10.438%	6	13	-73.323%
2025-03-25	5.9500	5.9500	5.9300	5.9400	-11.343%	3	7	-70.539%
2025-03-21	6.7000	6.7000	6.7000	6.7000	-18.093%	2	4	-73.881%
2025-03-13	8.1800	8.1800	8.1800	8.1800	+32.577%	3	4	-78.606%
2024-12-04	6.1700	6.1700	6.1700	6.1700	+7.867%	1	4	-71.637%
2024-11-29	5.8900	5.8900	5.7200	5.7200	0.000%	6	3	-69.406%