Dark

ALAB20270115C170
ALAB Jan 15 2027 170.00 Call (ALAB270115C00170000)
option OPRA

EOD

Sep 29, 2026

199.50+24.005%(+38.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	199.5000	199.5000	199.5000	199.5000	+24.005%	5	348	0.000%
2026-09-21	159.8600	163.5500	159.8600	160.8800	+19.676%	25	353	+24.005%
2026-09-08	134.4300	134.4300	134.4300	134.4300	-13.600%	1	334	+48.404%
2026-09-04	150.0000	155.8200	150.0000	155.5900	+40.260%	11	335	+28.222%
2026-09-03	110.8500	110.9300	110.8500	110.9300	-3.539%	2	335	+79.843%
2026-08-24	115.0000	115.0000	115.0000	115.0000	-19.496%	40	334	+73.478%
2026-08-18	142.8500	142.8500	142.8500	142.8500	-21.752%	1	349	+39.657%
2026-07-31	182.5600	182.5600	182.5600	182.5600	+57.298%	1	349	+9.279%
2026-07-29	116.0600	116.0600	116.0600	116.0600	-6.062%	1	349	+71.894%
2026-07-28	123.5500	123.5500	123.5500	123.5500	-23.022%	2	349	+61.473%
2026-07-17	160.5000	160.5000	160.5000	160.5000	-5.427%	1	351	+24.299%
2026-07-16	185.0000	185.0000	169.7100	169.7100	-34.797%	3	352	+17.553%
2026-07-10	260.2800	260.2800	260.2800	260.2800	+10.288%	1	353	-23.352%
2026-07-07	236.0000	236.0000	236.0000	236.0000	-18.657%	4	354	-15.466%
2026-07-06	261.6400	290.1300	261.6400	290.1300	+14.405%	2	357	-31.238%
2026-07-02	253.6000	253.6000	253.6000	253.6000	-24.766%	1	359	-21.333%
2026-06-30	313.3500	337.0800	313.3500	337.0800	+17.066%	4	359	-40.815%
2026-06-29	287.9400	287.9400	287.9400	287.9400	+19.726%	1	362	-30.715%
2026-06-26	240.5000	240.5000	240.5000	240.5000	-2.962%	10	361	-17.048%
2026-06-25	249.4500	255.9700	247.8400	247.8400	-7.866%	4	366	-19.505%
2026-06-22	269.0000	269.0000	269.0000	269.0000	+16.339%	1	368	-25.836%
2026-06-17	231.2200	231.2200	231.2200	231.2200	-3.126%	1	368	-13.719%
2026-06-15	238.6800	238.6800	238.6800	238.6800	+35.652%	3	369	-16.415%
2026-06-05	186.3500	187.0500	175.9500	175.9500	-11.015%	15	372	+13.384%
2026-06-03	197.7300	197.7300	197.7300	197.7300	-3.240%	10	375	+0.895%
2026-06-02	197.4000	204.3500	197.4000	204.3500	+14.322%	5	365	-2.373%
2026-06-01	178.7500	178.7500	178.7500	178.7500	+2.166%	2	369	+11.608%
2026-05-27	174.6800	174.9600	174.6800	174.9600	-0.347%	2	371	+14.026%
2026-05-26	166.9300	175.5700	166.9300	175.5700	+7.811%	9	370	+13.630%
2026-05-22	162.8000	162.8500	162.8000	162.8500	+12.427%	2	371	+22.505%
2026-05-21	144.8500	144.8500	144.8500	144.8500	+9.280%	2	373	+37.729%
2026-05-20	126.6000	132.5500	126.5000	132.5500	+26.624%	8	373	+50.509%
2026-05-19	100.7100	104.6800	100.7100	104.6800	+28.916%	4	373	+90.581%
2026-05-18	83.8800	83.8800	81.2000	81.2000	-16.289%	5	373	+145.690%
2026-05-15	95.0000	97.0000	95.0000	97.0000	+7.159%	71	373	+105.670%
2026-05-14	88.9500	90.5200	88.9500	90.5200	+2.630%	2	443	+120.393%
2026-05-13	82.3500	88.2000	82.3500	88.2000	+18.868%	54	393	+126.190%
2026-05-11	74.0000	74.2000	74.0000	74.2000	+18.492%	13	393	+168.868%
2026-05-08	62.6200	62.6200	62.6200	62.6200	-18.144%	11	391	+218.588%
2026-05-06	74.4100	76.5000	74.4100	76.5000	+5.517%	2	391	+160.784%
2026-05-04	74.1500	76.7500	72.5000	72.5000	-0.303%	8	390	+175.172%
2026-05-01	72.7200	72.7200	72.7200	72.7200	+4.483%	1	387	+174.340%
2026-04-30	63.9000	69.6000	63.6700	69.6000	+1.016%	14	387	+186.638%
2026-04-29	64.0000	68.9000	62.5600	68.9000	+13.248%	29	389	+189.550%
2026-04-28	59.6500	60.8400	59.6500	60.8400	-11.402%	11	397	+227.909%
2026-04-27	69.9100	69.9100	67.6300	68.6700	-16.082%	4	402	+190.520%
2026-04-24	80.4300	81.8300	80.4300	81.8300	+12.994%	14	403	+143.798%
2026-04-23	73.6700	73.6700	72.0000	72.4200	+7.448%	3	395	+175.476%
2026-04-22	70.9300	70.9300	63.6200	67.4000	-3.577%	6	398	+195.994%
2026-04-21	60.9300	70.0000	60.9300	69.9000	+30.532%	12	399	+185.408%
2026-04-20	54.7200	54.7200	50.0500	53.5500	+3.799%	6	399	+272.549%
2026-04-17	52.0500	52.0600	49.0000	51.5900	+1.755%	15	396	+286.703%
2026-04-16	50.7000	50.7000	50.7000	50.7000	-2.406%	8	389	+293.491%
2026-04-15	53.0000	53.0000	50.1500	51.9500	+1.564%	30	381	+284.023%
2026-04-14	45.4300	51.6000	43.6300	51.1500	+5.355%	14	368	+290.029%
2026-04-13	46.3000	48.5500	44.7000	48.5500	+28.100%	29	368	+310.917%
2026-04-10	31.5000	37.9000	31.5000	37.9000	+89.500%	20	372	+426.385%
2026-04-02	18.3500	20.0000	18.2500	20.0000	+25.549%	19	383	+897.500%
2026-04-01	15.9300	15.9300	15.9300	15.9300	-6.842%	1	383	+1,152.354%
2026-03-31	13.6800	17.1000	13.6800	17.1000	+28.571%	14	382	+1,066.667%
2026-03-30	12.8000	13.3000	12.8000	13.3000	-28.108%	2	375	+1,400.000%
2026-03-27	18.5000	18.5000	18.5000	18.5000	-6.091%	1	376	+978.378%
2026-03-26	19.7000	19.7000	19.7000	19.7000	-18.595%	1	376	+912.690%
2026-03-25	24.2000	24.2000	24.2000	24.2000	-6.564%	1	376	+724.380%
2026-03-17	25.9000	25.9000	25.9000	25.9000	+13.249%	1	376	+670.270%
2026-03-13	22.8700	22.8700	22.8700	22.8700	-3.786%	2	376	+772.322%
2026-03-06	24.7700	24.8900	23.7700	23.7700	+2.237%	5	376	+739.293%
2026-03-05	23.2500	23.2500	23.2500	23.2500	+15.672%	1	373	+758.065%
2026-03-03	19.7700	20.1000	19.6600	20.1000	-7.883%	68	373	+892.537%
2026-03-02	21.8200	21.8200	21.8200	21.8200	-9.083%	17	398	+814.299%
2026-02-26	25.3500	25.6800	24.0000	24.0000	-14.102%	3	398	+731.250%
2026-02-25	26.3400	27.9400	26.3400	27.9400	-3.020%	3	399	+614.030%
2026-02-24	28.8100	28.8100	28.8100	28.8100	+2.966%	2	399	+592.468%
2026-02-23	28.8000	28.8000	27.9800	27.9800	-4.178%	7	399	+613.009%
2026-02-20	30.0200	30.0200	29.2000	29.2000	-1.783%	6	404	+583.219%
2026-02-18	29.6500	29.7300	29.6500	29.7300	+8.385%	6	410	+571.039%
2026-02-17	26.8600	27.4300	26.8600	27.4300	-14.814%	3	407	+627.306%
2026-02-13	28.5000	32.2000	28.5000	32.2000	+9.935%	4	405	+519.565%
2026-02-12	39.8200	39.8200	29.2900	29.2900	-25.185%	30	405	+581.120%
2026-02-11	48.8500	48.8500	38.5500	39.1500	-42.171%	64	401	+409.579%
2026-02-10	67.7000	67.7000	67.7000	67.7000	-1.456%	1	348	+194.682%
2026-02-09	65.2000	68.7000	65.2000	68.7000	+22.679%	24	349	+190.393%
2026-02-06	54.0000	56.0000	54.0000	56.0000	+44.070%	2	370	+256.250%
2026-02-05	39.8200	39.8200	38.7500	38.8700	-7.452%	3	369	+413.249%
2026-02-04	45.4000	45.4000	39.5000	42.0000	-15.152%	6	370	+375.000%
2026-02-03	49.5300	49.5300	49.5000	49.5000	+10.000%	2	370	+303.030%
2026-02-02	43.9500	45.3000	43.0000	45.0000	+1.124%	6	371	+343.333%
2026-01-30	48.0000	49.3000	44.0000	44.5000	-11.000%	11	371	+348.315%
2026-01-29	52.0000	52.0000	46.5500	50.0000	-10.953%	25	375	+299.000%
2026-01-28	55.5000	56.1500	55.5000	56.1500	-1.022%	3	359	+255.298%
2026-01-27	56.7300	56.7300	56.7300	56.7300	+6.736%	2	357	+251.666%
2026-01-26	58.6500	58.6500	53.1500	53.1500	-6.426%	14	355	+275.353%
2026-01-23	55.9400	57.1500	55.0000	56.8000	-8.046%	18	345	+251.232%
2026-01-22	61.5000	61.7700	61.5000	61.7700	-3.800%	2	329	+222.972%
2026-01-21	56.0000	64.2100	56.0000	64.2100	-7.758%	13	327	+210.699%
2026-01-20	69.6100	69.6100	69.6100	69.6100	0.000%	1	318	+186.597%
2026-01-16	65.0000	70.2000	65.0000	69.6100	+12.274%	32	324	+186.597%
2026-01-15	59.8300	62.0000	58.4500	62.0000	+10.419%	3	324	+221.774%
2026-01-14	58.0000	58.0000	55.9000	56.1500	-12.293%	24	326	+255.298%
2026-01-13	60.5000	66.0000	60.5000	64.0200	+5.123%	47	305	+211.621%
2026-01-12	60.0000	60.9000	60.0000	60.9000	+16.000%	9	275	+227.586%
2026-01-09	52.5000	52.5000	52.5000	52.5000	-4.719%	4	284	+280.000%
2026-01-07	46.2700	55.1000	46.2700	55.1000	+7.094%	5	288	+262.069%
2026-01-06	45.4500	51.4500	45.0000	51.4500	-3.832%	16	288	+287.755%
2026-01-05	66.3500	66.3500	52.3200	53.5000	-15.281%	50	288	+272.897%
2026-01-02	62.5000	64.3500	62.5000	63.1500	+7.034%	22	253	+215.914%
2025-12-30	58.3200	61.0000	58.3200	59.0000	+4.945%	15	244	+238.136%
2025-12-26	57.4000	57.4000	56.0000	56.2200	-1.627%	3	233	+254.856%
2025-12-24	55.8500	57.2000	55.8500	57.1500	+1.781%	9	224	+249.081%
2025-12-23	56.0000	56.1500	56.0000	56.1500	-8.101%	20	224	+255.298%
2025-12-22	59.5000	61.1000	59.5000	61.1000	+11.293%	2	204	+226.514%
2025-12-19	54.9000	54.9000	54.9000	54.9000	+26.790%	1	202	+263.388%
2025-12-18	43.3000	43.3000	43.3000	43.3000	-3.778%	1	202	+360.739%
2025-12-17	45.0000	45.0000	45.0000	45.0000	+9.223%	1	201	+343.333%
2025-12-16	40.4800	41.2000	40.4800	41.2000	-5.287%	2	202	+384.223%
2025-12-15	43.9300	43.9600	43.5000	43.5000	-3.333%	3	203	+358.621%
2025-12-12	60.3000	60.3000	45.0000	45.0000	-14.611%	5	202	+343.333%
2025-12-11	47.9000	52.7000	47.9000	52.7000	-4.356%	31	199	+278.558%
2025-12-10	55.1000	55.1000	55.1000	55.1000	-6.452%	1	204	+262.069%
2025-12-09	56.4000	58.9000	56.4000	58.9000	-1.833%	4	205	+238.710%
2025-12-08	56.3400	60.0000	56.3400	60.0000	+12.782%	3	203	+232.500%
2025-12-05	52.2000	53.2000	52.2000	53.2000	+13.530%	31	201	+275.000%
2025-12-04	46.5000	50.0000	46.5000	46.8600	-0.298%	4	179	+325.736%
2025-12-03	46.5000	47.0000	46.2000	47.0000	+2.732%	4	180	+324.468%
2025-12-02	66.0000	66.0000	45.7500	45.7500	-24.815%	49	180	+336.066%
2025-12-01	56.0000	60.8500	56.0000	60.8500	+50.918%	4	180	+227.855%
2025-11-25	39.1300	40.3200	39.1300	40.3200	-4.114%	55	176	+394.792%
2025-11-21	37.5000	42.0500	37.5000	42.0500	-18.948%	3	189	+374.435%
2025-11-20	51.7000	51.8800	51.7000	51.8800	+23.524%	5	189	+284.541%
2025-11-17	42.0000	42.0000	42.0000	42.0000	-8.157%	1	193	+375.000%
2025-11-14	45.7300	45.7300	45.7300	45.7300	+11.346%	1	192	+336.256%
2025-11-13	43.5000	43.6000	41.0700	41.0700	-16.184%	8	192	+385.756%
2025-11-12	49.9000	49.9000	49.0000	49.0000	-16.239%	4	193	+307.143%
2025-11-11	58.5000	58.5000	58.5000	58.5000	-1.681%	1	188	+241.026%
2025-11-10	60.0000	60.0000	59.5000	59.5000	+20.690%	5	188	+235.294%
2025-11-07	49.3000	49.3000	49.3000	49.3000	-13.509%	1	183	+304.665%
2025-11-06	59.2500	59.2500	55.1500	57.0000	-15.693%	15	182	+250.000%
2025-11-05	67.6000	67.6100	67.6000	67.6100	-3.414%	13	173	+195.075%
2025-11-04	79.3200	79.3200	70.0000	70.0000	-13.580%	9	173	+185.000%
2025-11-03	81.0000	81.0000	81.0000	81.0000	-0.123%	1	169	+146.296%
2025-10-31	73.0000	81.1000	73.0000	81.1000	+28.730%	5	169	+145.993%
2025-10-30	63.0000	63.0000	63.0000	63.0000	-4.110%	1	171	+216.667%
2025-10-29	65.7000	65.7000	65.7000	65.7000	+5.457%	1	172	+203.653%
2025-10-28	62.3000	62.3000	62.3000	62.3000	-5.606%	1	172	+220.225%
2025-10-27	64.9100	66.0000	64.5000	66.0000	+4.762%	6	167	+202.273%
2025-10-24	62.1000	63.0000	62.1000	63.0000	+5.105%	2	167	+216.667%
2025-10-23	59.9400	59.9400	59.9400	59.9400	+8.195%	1	168	+232.833%
2025-10-20	55.5200	55.5200	55.4000	55.4000	+0.362%	2	169	+260.108%
2025-10-17	55.5500	56.0000	55.2000	55.2000	-10.752%	4	170	+261.413%
2025-10-15	62.7000	65.5000	61.3700	61.8500	+3.083%	12	171	+222.555%
2025-10-14	73.0000	73.0000	60.0000	60.0000	-33.333%	32	168	+232.500%
2025-10-10	90.0000	90.0000	90.0000	90.0000	-7.426%	1	157	+121.667%
2025-10-08	97.2200	97.2200	97.2200	97.2200	+5.410%	1	158	+105.205%
2025-10-02	85.3900	93.5000	85.3900	92.2300	+16.013%	4	157	+116.307%
2025-10-01	76.0000	81.5000	76.0000	79.5000	-2.752%	5	157	+150.943%
2025-09-26	81.7500	81.7500	81.7500	81.7500	-5.272%	2	157	+144.037%
2025-09-25	86.3000	86.3000	86.3000	86.3000	-3.833%	2	157	+131.170%
2025-09-24	89.7400	89.7400	89.7400	89.7400	-25.029%	1	155	+122.309%
2025-09-19	118.4300	119.7000	112.0000	119.7000	-5.815%	4	155	+66.667%
2025-09-18	128.5000	133.0500	127.0900	127.0900	+6.691%	50	154	+56.975%
2025-09-17	119.1200	119.1200	119.1200	119.1200	+6.834%	3	105	+67.478%
2025-09-16	111.5000	111.5000	111.5000	111.5000	+8.043%	1	102	+78.924%
2025-09-10	103.2000	103.2000	103.2000	103.2000	+12.174%	1	101	+93.314%
2025-09-09	92.0000	92.0000	92.0000	92.0000	+0.601%	1	100	+116.848%
2025-09-08	91.4800	92.0500	91.4500	91.4500	+25.877%	30	99	+118.152%
2025-09-05	72.5100	72.6500	70.0000	72.6500	+11.769%	4	110	+174.604%
2025-09-03	65.0000	65.0000	65.0000	65.0000	+7.084%	1	111	+206.923%
2025-09-02	63.5000	63.5000	57.2000	60.7000	-10.748%	48	112	+228.666%
2025-08-28	68.0100	68.0100	68.0100	68.0100	+3.045%	3	94	+193.339%
2025-08-27	66.0000	66.0000	66.0000	66.0000	-6.516%	8	91	+202.273%
2025-08-22	70.6000	70.6000	70.6000	70.6000	+9.627%	1	99	+182.578%
2025-08-21	64.4000	64.4000	64.4000	64.4000	+5.574%	1	98	+209.783%
2025-08-20	56.5000	61.0000	56.5000	61.0000	+0.494%	4	99	+227.049%
2025-08-19	62.0000	64.3000	60.7000	60.7000	-13.174%	11	99	+228.666%
2025-08-15	69.9100	69.9100	69.9100	69.9100	-5.374%	1	88	+185.367%
2025-08-14	73.8800	73.8800	73.8800	73.8800	-4.424%	1	89	+170.032%
2025-08-12	77.3000	77.3000	77.3000	77.3000	+12.929%	1	88	+158.085%
2025-08-11	68.3000	70.9000	67.7000	68.4500	+6.124%	5	87	+191.454%
2025-08-08	64.5000	64.5000	64.5000	64.5000	+7.860%	1	84	+209.302%
2025-08-07	64.3000	64.3000	59.8000	59.8000	-6.883%	2	83	+233.612%
2025-08-06	60.5000	69.6700	60.5000	64.2200	+148.433%	83	82	+210.651%
2025-07-22	24.8000	25.8500	22.9900	25.8500	-10.243%	8	29	+671.760%
2025-07-21	24.9100	28.8000	24.9100	28.8000	+78.771%	5	30	+592.708%
2025-07-17	15.1300	16.1100	15.1300	16.1100	+20.946%	2	29	+1,138.361%
2025-07-16	12.9100	13.3200	12.9100	13.3200	+0.909%	4	28	+1,397.748%
2025-07-14	13.2000	13.2000	13.2000	13.2000	+8.731%	19	27	+1,411.364%
2025-06-24	12.8000	12.8000	12.1400	12.1400	-16.276%	22	12	+1,543.328%
2025-06-23	14.5000	14.5000	14.5000	14.5000	-6.452%	2	32	+1,275.862%
2025-06-20	15.0000	16.0000	15.0000	15.5000	0.000%	8	34	+1,187.097%
2025-06-17	15.5000	15.5000	15.5000	15.5000	0.000%	1	33	+1,187.097%
2025-06-12	15.5000	15.5000	15.5000	15.5000	-0.322%	1	33	+1,187.097%
2025-06-11	15.5500	15.5500	15.5500	15.5500	+7.986%	1	33	+1,182.958%
2025-06-05	15.5000	15.5000	14.4000	14.4000	-4.000%	3	33	+1,285.417%
2025-06-02	15.0000	15.0000	15.0000	15.0000	+5.634%	1	34	+1,230.000%
2025-05-30	13.5500	14.4000	13.5500	14.2000	-13.467%	64	33	+1,304.930%
2025-05-23	16.8000	16.8000	16.4100	16.4100	-2.496%	8	6	+1,115.722%
2025-05-22	16.8300	16.8300	16.8300	16.8300	+133.750%	3	6	+1,085.383%
2025-05-07	7.2000	7.2000	7.2000	7.2000	+35.849%	1	6	+2,670.833%
2025-04-11	5.3000	5.3000	5.3000	5.3000	-25.247%	2	5	+3,664.151%
2025-03-28	7.0900	7.0900	7.0900	7.0900	-28.958%	2	5	+2,713.822%
2025-03-19	10.0000	10.5000	9.9700	9.9800	-3.107%	4	4	+1,898.998%
2025-03-18	10.5300	10.5300	10.3000	10.3000	-8.850%	2	5	+1,836.893%
2025-03-17	11.6200	11.6200	11.3000	11.3000	+1.345%	2	6	+1,665.487%
2025-03-14	11.1000	11.1500	11.0200	11.1500	-32.952%	8	6	+1,689.238%
2025-02-24	16.6300	16.6300	16.6300	16.6300	-10.108%	1	3	+1,099.639%
2025-02-19	18.5000	18.5000	18.5000	18.5000	-27.451%	1	3	+978.378%
2025-02-10	25.5000	25.5000	25.5000	25.5000	-31.081%	1	3	+682.353%
2025-01-21	37.0000	37.0000	37.0000	37.0000	-9.314%	1	3	+439.189%
2025-01-08	40.8000	40.8000	40.8000	40.8000	-4.450%	2	3	+388.971%
2024-12-31	42.7000	42.7000	42.7000	42.7000	-19.434%	1	2	+367.213%
2024-12-26	53.0000	53.0000	53.0000	53.0000	0.000%	2	2	+276.415%

.dark-mode .Bh0tyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bh0tyW{ color: #333333; background-color: white; border: 2px solid #333333; }ALAB20270115C170ALAB Jan 15 2027 170.00 Call (ALAB270115C00170000)option OPRA

ALAB20270115C170
ALAB Jan 15 2027 170.00 Call (ALAB270115C00170000)
option OPRA