Dark

ALLY20270115P40
ALLY Jan 15 2027 40.00 Put (ALLY270115P00040000)
option OPRA

EOD

Sep 25, 2026

3.50+2.941%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.5000	3.5000	3.5000	3.5000	+2.941%	2	2,800	0.000%
2026-09-24	3.3000	3.4000	3.3000	3.4000	+3.030%	3	2,802	+2.941%
2026-09-23	3.2000	3.3000	3.1200	3.3000	+10.000%	23	2,804	+6.061%
2026-09-22	2.8700	3.0000	2.8000	3.0000	+17.647%	7	2,822	+16.667%
2026-09-21	2.5500	2.5500	2.5500	2.5500	-4.494%	1	2,817	+37.255%
2026-09-18	2.6700	2.6700	2.6700	2.6700	+16.087%	1	2,818	+31.086%
2026-09-17	2.3000	2.3000	2.3000	2.3000	-12.214%	1	2,819	+52.174%
2026-09-16	2.6500	2.6500	2.6200	2.6200	+4.800%	7	2,820	+33.588%
2026-09-15	2.5000	2.5000	2.5000	2.5000	+25.628%	1	2,815	+40.000%
2026-09-14	1.9900	1.9900	1.9900	1.9900	+2.051%	1	2,815	+75.879%
2026-09-11	1.9500	1.9500	1.9500	1.9500	+25.806%	1	2,814	+79.487%
2026-09-02	1.6500	1.6500	1.5500	1.5500	-6.061%	5	2,813	+125.806%
2026-08-27	1.6500	1.6500	1.6500	1.6500	-6.250%	5	2,813	+112.121%
2026-08-25	1.7600	1.7600	1.7600	1.7600	+10.000%	1	2,808	+98.864%
2026-08-19	1.6000	1.6000	1.6000	1.6000	+8.108%	1	2,807	+118.750%
2026-08-17	1.5000	1.5000	1.4800	1.4800	+13.846%	3	2,807	+136.486%
2026-08-14	1.3500	1.3500	1.3000	1.3000	-27.778%	53	2,807	+169.231%
2026-08-12	1.8000	1.8000	1.8000	1.8000	+2.857%	15	2,764	+94.444%
2026-08-10	1.7000	1.7500	1.6900	1.7500	+16.667%	105	2,764	+100.000%
2026-08-05	1.5000	1.5000	1.5000	1.5000	0.000%	13	2,763	+133.333%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-23.077%	10	2,763	+133.333%
2026-07-31	1.9500	1.9500	1.9500	1.9500	-13.333%	10	2,753	+79.487%
2026-07-30	2.1500	2.2500	2.1500	2.2500	+7.143%	2	2,753	+55.556%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+10.526%	10	2,754	+66.667%
2026-07-24	1.9000	1.9000	1.9000	1.9000	-5.473%	23	2,754	+84.211%
2026-07-21	1.8000	2.0800	1.8000	2.0100	+11.667%	22	2,777	+74.129%
2026-07-20	1.8700	1.8700	1.8000	1.8000	0.000%	18	2,757	+94.444%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-12.195%	18	2,775	+94.444%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+24.242%	2	2,777	+70.732%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-12.698%	2	2,777	+112.121%
2026-06-30	1.8900	1.8900	1.8900	1.8900	+11.176%	1	2,779	+85.185%
2026-06-29	1.7000	1.7000	1.7000	1.7000	0.000%	10	2,779	+105.882%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-17.073%	15	2,779	+105.882%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-4.651%	3	2,764	+70.732%
2026-06-23	2.2000	2.2000	2.1500	2.1500	+7.500%	4	2,766	+62.791%
2026-06-22	1.9000	2.0000	1.9000	2.0000	0.000%	21	2,766	+75.000%
2026-06-18	2.0000	2.0000	2.0000	2.0000	+1.010%	1	2,752	+75.000%
2026-06-17	1.9000	1.9800	1.9000	1.9800	-7.907%	5	2,752	+76.768%
2026-06-16	2.1500	2.1500	2.1500	2.1500	+3.365%	1	2,747	+62.791%
2026-06-15	2.0800	2.0800	2.0800	2.0800	-30.201%	1	2,746	+68.269%
2026-06-12	2.9800	2.9800	2.9800	2.9800	-13.623%	1	2,747	+17.450%
2026-06-11	3.4000	3.4500	3.4000	3.4500	+7.813%	6	2,746	+1.449%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-15.789%	1	2,746	+9.375%
2026-06-03	3.8000	3.8000	3.8000	3.8000	+31.034%	1	2,747	-7.895%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-7.937%	3	2,748	+20.690%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+2.606%	2	2,745	+11.111%
2026-05-26	3.0700	3.0700	3.0700	3.0700	-19.211%	1	2,745	+14.007%
2026-05-19	3.5600	3.8000	3.5600	3.8000	+18.750%	4	2,745	-7.895%
2026-05-18	3.1000	3.2000	3.1000	3.2000	-5.882%	4	2,741	+9.375%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,741	+2.941%
2026-05-14	3.2000	3.3000	3.1000	3.3000	-5.714%	2,303	2,741	+6.061%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+7.692%	8	421	0.000%
2026-05-12	3.3000	3.3000	3.2000	3.2500	+4.839%	17	421	+7.692%
2026-05-11	2.8500	3.1000	2.6500	3.1000	+10.714%	20	421	+12.903%
2026-05-08	2.8000	2.8000	2.7500	2.8000	-0.356%	3	408	+25.000%
2026-05-07	2.7000	2.8100	2.7000	2.8100	-10.794%	6	405	+24.555%
2026-04-29	2.9000	3.1500	2.9000	3.1500	+5.705%	13	400	+11.111%
2026-04-28	3.2000	3.2000	2.9800	2.9800	+2.759%	20	392	+17.450%
2026-04-27	3.0000	3.0000	2.9000	2.9000	-3.333%	3	377	+20.690%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+15.385%	5	375	+16.667%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+6.122%	20	362	+34.615%
2026-04-20	2.4500	2.4500	2.4500	2.4500	-20.712%	3	362	+42.857%
2026-04-17	3.2000	3.3200	3.0900	3.0900	-19.948%	24	365	+13.269%
2026-04-15	3.8600	3.8600	3.8600	3.8600	-10.233%	5	369	-9.326%
2026-04-10	4.3000	4.3000	4.3000	4.3000	0.000%	10	364	-18.605%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-18.868%	2	354	-18.605%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-10.624%	15	354	-33.962%
2026-03-27	5.9000	6.0500	5.9000	5.9300	+8.015%	16	369	-40.978%
2026-03-25	5.4900	5.4900	5.4900	5.4900	-1.081%	1	383	-36.248%
2026-03-23	5.0000	5.6100	5.0000	5.5500	-9.609%	27	383	-36.937%
2026-03-20	6.2400	6.2400	5.8500	6.1400	-5.538%	24	385	-42.997%
2026-03-19	6.3500	6.5000	6.3500	6.5000	+1.246%	3	397	-46.154%
2026-03-18	6.4200	6.4200	6.4200	6.4200	-6.957%	20	397	-45.483%
2026-03-12	6.9000	7.1200	6.9000	6.9000	+1.471%	281	377	-49.275%
2026-03-11	6.7000	6.8000	6.7000	6.8000	+10.390%	20	443	-48.529%
2026-03-06	5.5000	6.2000	5.5000	6.1600	+4.407%	45	458	-43.182%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+7.273%	3	488	-40.678%
2026-03-02	5.5000	5.5000	5.5000	5.5000	-1.257%	3	485	-36.364%
2026-02-27	5.0900	5.5700	5.0900	5.5700	+26.879%	50	482	-37.163%
2026-02-26	4.4000	4.4000	4.3900	4.3900	-12.200%	53	457	-20.273%
2026-02-24	5.0000	5.0000	5.0000	5.0000	+2.041%	3	407	-30.000%
2026-02-23	4.6500	4.9000	4.6500	4.9000	+13.953%	24	407	-28.571%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-4.444%	1	384	-18.605%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+8.959%	50	383	-22.222%
2026-02-10	4.1300	4.1300	4.1300	4.1300	+0.732%	50	348	-15.254%
2026-02-09	4.1000	4.1000	4.1000	4.1000	+1.235%	10	328	-14.634%
2026-02-06	4.0500	4.0500	4.0500	4.0500	-2.878%	1	318	-13.580%
2026-02-05	4.2500	4.2500	4.1700	4.1700	-2.342%	150	317	-16.067%
2026-02-04	3.8000	4.2700	3.8000	4.2700	+16.349%	20	211	-18.033%
2026-01-27	3.6700	3.6700	3.6700	3.6700	-15.242%	3	229	-4.632%
2026-01-23	4.3300	4.3300	4.3300	4.3300	+13.648%	10	232	-19.169%
2026-01-16	3.8100	3.8100	3.8100	3.8100	+5.249%	1	231	-8.136%
2026-01-15	3.6300	3.6300	3.6200	3.6200	+20.667%	4	231	-3.315%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-6.250%	25	227	+16.667%
2026-01-05	3.1500	3.2000	3.1500	3.2000	-17.526%	2	225	+9.375%
2026-01-02	3.8800	3.8800	3.8800	3.8800	+11.816%	1	225	-9.794%
2025-12-29	3.4700	3.4700	3.4700	3.4700	-1.977%	10	225	+0.865%
2025-12-26	3.5400	3.5400	3.5400	3.5400	-1.667%	2	215	-1.130%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+6.825%	5	215	-2.778%
2025-12-18	3.3700	3.3700	3.3700	3.3700	-17.805%	2	215	+3.858%
2025-12-15	4.1000	4.1000	4.1000	4.1000	+1.990%	1	217	-14.634%
2025-12-11	4.0200	4.0400	4.0200	4.0200	-26.909%	20	218	-12.935%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-5.172%	1	232	-36.364%
2025-11-25	5.9000	5.9000	5.8000	5.8000	-7.937%	2	232	-39.655%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-3.077%	3	232	-44.444%
2025-11-03	6.5000	6.5000	6.5000	6.5000	-2.985%	1	234	-46.154%
2025-10-31	6.6400	6.7000	6.6400	6.7000	+3.236%	6	234	-47.761%
2025-10-29	6.1300	6.4900	6.1300	6.4900	+20.185%	2	228	-46.071%
2025-10-21	5.4000	5.4000	5.4000	5.4000	-10.000%	5	226	-35.185%
2025-10-17	5.9000	6.1000	5.8800	6.0000	-7.692%	34	221	-41.667%
2025-10-16	6.5000	6.5000	6.5000	6.5000	+8.333%	1	216	-46.154%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-6.250%	1	215	-41.667%
2025-10-10	6.4000	6.4000	6.4000	6.4000	+13.879%	6	215	-45.313%
2025-10-08	5.6200	5.6200	5.6200	5.6200	-1.404%	5	209	-37.722%
2025-10-07	5.7000	5.7000	5.7000	5.7000	-3.390%	1	205	-38.596%
2025-10-03	5.9000	5.9000	5.9000	5.9000	-4.839%	10	205	-40.678%
2025-10-02	6.2000	6.2000	6.2000	6.2000	+4.553%	1	195	-43.548%
2025-10-01	5.9300	5.9300	5.9300	5.9300	-3.890%	2	194	-40.978%
2025-09-30	6.1700	6.1700	6.1700	6.1700	+12.182%	7	192	-43.274%
2025-09-29	5.5400	5.5400	5.5000	5.5000	+6.796%	4	185	-36.364%
2025-09-26	5.1500	5.1500	5.1500	5.1500	+5.102%	5	183	-32.039%
2025-09-25	4.9500	4.9500	4.9000	4.9000	+5.376%	2	178	-28.571%
2025-09-24	4.6500	4.6500	4.6500	4.6500	+5.682%	1	178	-24.731%
2025-09-23	4.4000	4.4000	4.3500	4.4000	+6.024%	3	177	-20.455%
2025-09-16	4.1500	4.1500	4.1500	4.1500	-2.353%	1	176	-15.663%
2025-09-15	4.2000	4.2500	4.1800	4.2500	-10.526%	23	175	-17.647%
2025-09-11	4.7500	4.7500	4.7500	4.7500	+1.064%	9	161	-26.316%
2025-09-10	4.7000	4.7000	4.7000	4.7000	-1.468%	1	152	-25.532%
2025-09-08	4.7700	4.7700	4.7700	4.7700	-5.545%	1	153	-26.625%
2025-09-03	5.0000	5.0500	4.9500	5.0500	-0.980%	4	152	-30.693%
2025-09-02	5.0000	5.1000	5.0000	5.1000	+3.870%	2	151	-31.373%
2025-08-28	4.9100	4.9100	4.9100	4.9100	+0.204%	3	152	-28.717%
2025-08-25	5.0700	5.0700	4.9000	4.9000	-7.547%	7	149	-28.571%
2025-08-22	5.6900	5.6900	5.3000	5.3000	-15.873%	26	143	-33.962%
2025-08-21	6.2000	6.3000	6.2000	6.3000	+3.448%	2	122	-44.444%
2025-08-20	6.2000	6.2000	6.0900	6.0900	+2.525%	13	123	-42.529%
2025-08-18	5.9400	5.9400	5.9400	5.9400	+2.768%	6	110	-41.077%
2025-08-15	5.7800	5.7800	5.7800	5.7800	-4.146%	2	104	-39.446%
2025-08-14	6.1500	6.1500	6.0300	6.0300	-13.112%	2	102	-41.957%
2025-08-07	6.9000	6.9400	6.9000	6.9400	+11.935%	2	104	-49.568%
2025-07-24	6.2000	6.2000	6.2000	6.2000	+1.639%	5	102	-43.548%
2025-07-21	6.1000	6.1000	6.1000	6.1000	+4.991%	3	97	-42.623%
2025-07-18	5.8400	5.8500	5.8100	5.8100	+3.750%	20	97	-39.759%
2025-07-17	5.6000	5.6000	5.6000	5.6000	-6.667%	3	88	-37.500%
2025-07-15	5.6000	6.0000	5.6000	6.0000	+7.914%	64	91	-41.667%
2025-07-14	5.5200	5.7000	5.5200	5.5600	-9.299%	22	29	-37.050%
2025-06-27	6.2700	6.2700	6.1000	6.1300	+4.075%	6	32	-42.904%
2025-06-26	6.0400	6.0400	5.7800	5.8900	-30.296%	6	29	-40.577%
2025-06-05	8.5500	8.5500	8.2500	8.4500	+2.424%	4	28	-58.580%
2025-06-04	8.0500	8.2500	8.0500	8.2500	0.000%	2	28	-57.576%
2025-06-03	8.2500	8.4500	8.2500	8.2500	-7.821%	4	28	-57.576%
2025-06-02	8.7000	8.9500	8.7000	8.9500	+8.485%	4	28	-60.894%
2025-05-30	8.2500	8.4500	8.2500	8.2500	-3.509%	8	28	-57.576%
2025-05-29	8.3500	8.5500	8.3500	8.5500	-1.156%	2	28	-59.064%
2025-05-28	8.4500	8.6500	8.4500	8.6500	-7.487%	2	28	-59.538%
2025-05-23	9.4500	9.4500	9.2000	9.3500	+3.315%	12	26	-62.567%
2025-05-21	8.9000	9.0500	8.9000	9.0500	+15.287%	2	26	-61.326%
2025-05-12	7.8800	7.8800	7.8500	7.8500	-21.500%	3	26	-55.414%
2025-04-25	10.0000	10.0000	10.0000	10.0000	-12.740%	2	26	-65.000%
2025-04-11	11.4600	11.4600	11.4600	11.4600	-5.446%	4	25	-69.459%
2025-04-04	12.1200	12.1200	12.1200	12.1200	+51.500%	2	26	-71.122%
2025-03-20	8.0000	8.0000	8.0000	8.0000	-19.840%	1	26	-56.250%
2025-03-13	9.9800	9.9800	9.9800	9.9800	+10.889%	3	23	-64.930%
2025-03-05	9.0000	9.0000	9.0000	9.0000	-4.255%	1	23	-61.111%
2024-12-19	9.4000	9.4000	9.4000	9.4000	+27.371%	8	22	-62.766%
2024-11-25	7.7000	7.7000	7.3800	7.3800	-6.345%	10	22	-52.575%
2024-11-22	7.9000	7.9000	7.8800	7.8800	-9.633%	22	23	-55.584%
2024-11-14	8.7200	8.7200	8.7200	8.7200	-5.011%	1	14	-59.862%
2024-11-05	9.2500	9.2500	9.1800	9.1800	-7.460%	5	13	-61.874%
2024-10-01	9.9200	9.9200	9.9200	9.9200	-1.587%	2	8	-64.718%
2024-09-24	10.0800	10.0800	10.0800	10.0800	+3.067%	2	6	-65.278%
2024-09-23	9.7800	9.7800	9.7800	9.7800	-7.474%	2	4	-64.213%
2024-09-17	10.5700	10.5700	10.5700	10.5700	0.000%	2	2	-66.887%