Dark

ALAB20270115C220
ALAB Jan 15 2027 220.00 Call (ALAB270115C00220000)
option OPRA

EOD

Sep 23, 2026

152.88-1.805%(-2.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	152.8800	152.8800	152.8800	152.8800	-1.805%	1	397	0.000%
2026-09-22	155.6900	155.6900	155.6900	155.6900	+117.718%	2	397	-1.805%
2026-09-16	72.3400	75.2500	70.8800	71.5100	+6.731%	13	398	+113.788%
2026-09-15	67.0000	67.0000	67.0000	67.0000	-4.911%	1	391	+128.179%
2026-09-14	72.2800	72.2800	70.4600	70.4600	-31.758%	2	391	+116.974%
2026-09-09	105.5300	105.5300	102.8500	103.2500	-8.442%	41	391	+48.068%
2026-09-04	114.1000	116.7200	112.7700	112.7700	+33.772%	44	309	+35.568%
2026-09-01	84.3000	84.3000	84.3000	84.3000	-17.796%	1	309	+81.352%
2026-08-27	102.5500	102.5500	102.5500	102.5500	+8.691%	1	310	+49.078%
2026-08-20	94.3500	94.3500	94.3500	94.3500	-13.178%	1	310	+62.035%
2026-08-18	108.6700	108.6700	108.6700	108.6700	-21.815%	1	309	+40.683%
2026-08-12	138.9900	138.9900	138.9900	138.9900	-7.525%	2	309	+9.994%
2026-08-05	150.3000	150.3000	150.3000	150.3000	-14.247%	1	309	+1.717%
2026-08-04	175.2700	175.2700	175.2700	175.2700	+32.060%	1	308	-12.775%
2026-07-31	132.7200	132.7200	132.7200	132.7200	+16.728%	1	309	+15.190%
2026-07-30	113.7000	113.7000	113.7000	113.7000	+28.373%	4	308	+34.459%
2026-07-29	88.5700	88.5700	88.5700	88.5700	-13.438%	1	305	+72.609%
2026-07-27	102.3200	102.3200	102.3200	102.3200	-19.127%	1	305	+49.414%
2026-07-24	126.5200	126.5200	126.5200	126.5200	-11.058%	3	305	+20.835%
2026-07-20	142.2500	142.2500	142.2500	142.2500	-53.172%	1	302	+7.473%
2026-06-30	303.6000	303.7700	303.6000	303.7700	+16.790%	3	301	-49.672%
2026-06-29	248.8600	260.1000	248.8600	260.1000	+23.857%	4	302	-41.223%
2026-06-23	217.5400	220.1600	210.0000	210.0000	-12.863%	40	303	-27.200%
2026-06-22	235.2500	241.0000	235.2500	241.0000	+6.102%	3	313	-36.564%
2026-06-18	218.3800	227.1400	218.3800	227.1400	+10.289%	10	314	-32.693%
2026-06-15	205.3500	213.3500	205.3500	205.9500	+3.889%	8	314	-25.768%
2026-06-12	187.6100	201.2000	187.6100	198.2400	+6.581%	13	317	-22.881%
2026-06-11	185.5700	186.0000	185.5700	186.0000	+12.645%	5	318	-17.806%
2026-06-10	173.9500	173.9500	165.1200	165.1200	-1.497%	4	318	-7.413%
2026-06-09	167.6300	167.6300	167.6300	167.6300	-1.365%	2	319	-8.799%
2026-06-08	169.9500	169.9500	169.9500	169.9500	+15.573%	2	319	-10.044%
2026-06-05	152.0000	152.0000	147.0500	147.0500	-16.235%	6	319	+3.965%
2026-06-03	165.3900	175.5500	165.3900	175.5500	+5.702%	5	323	-12.914%
2026-06-02	166.4000	166.4000	166.0800	166.0800	+9.602%	4	325	-7.948%
2026-06-01	153.1100	153.1100	150.9100	151.5300	-6.636%	16	325	+0.891%
2026-05-29	167.0500	167.0500	162.3000	162.3000	+2.995%	3	325	-5.804%
2026-05-28	157.0900	157.5800	157.0900	157.5800	+8.773%	6	327	-2.983%
2026-05-27	144.0800	144.8700	144.0800	144.8700	-0.481%	4	329	+5.529%
2026-05-26	120.2800	145.5700	120.2800	145.5700	+13.108%	13	333	+5.022%
2026-05-22	132.0000	136.5000	128.7000	128.7000	+7.681%	11	347	+18.788%
2026-05-21	118.8700	119.5200	118.8700	119.5200	+4.980%	2	348	+27.912%
2026-05-20	104.4300	113.8500	104.4300	113.8500	+42.313%	8	348	+34.282%
2026-05-19	62.9600	87.1700	59.4500	80.0000	+37.221%	45	345	+91.100%
2026-05-18	63.3300	63.3300	58.3000	58.3000	-15.507%	3	345	+162.230%
2026-05-15	60.7000	70.4000	60.7000	69.0000	+6.154%	3	345	+121.565%
2026-05-14	61.1000	66.0000	61.1000	65.0000	-0.046%	21	345	+135.200%
2026-05-13	59.6100	65.1000	59.6100	65.0300	+33.395%	10	339	+135.091%
2026-05-12	57.5500	57.5500	48.7500	48.7500	-11.364%	2	339	+213.600%
2026-05-11	54.7500	55.0000	54.7500	55.0000	+12.245%	5	339	+177.964%
2026-05-08	44.5000	50.4000	43.7300	49.0000	+4.255%	10	343	+212.000%
2026-05-07	49.1700	50.5200	47.0000	47.0000	-15.544%	10	347	+225.277%
2026-05-06	59.0600	59.0600	53.0300	55.6500	-8.785%	20	342	+174.717%
2026-05-05	56.8900	64.1000	56.8900	61.0100	+15.637%	296	346	+150.582%
2026-05-04	52.6300	52.7600	52.6300	52.7600	-2.477%	2	555	+189.765%
2026-05-01	55.5200	55.5200	53.7800	54.1000	+5.705%	3	556	+182.588%
2026-04-30	51.1800	51.1800	51.1800	51.1800	+7.566%	1	556	+198.710%
2026-04-29	48.5300	48.5300	47.5800	47.5800	+12.936%	3	555	+221.311%
2026-04-28	41.6600	42.8200	41.6600	42.1300	-13.897%	6	554	+262.877%
2026-04-27	49.9500	49.9500	48.3600	48.9300	-18.990%	12	552	+212.446%
2026-04-24	59.9000	60.8200	57.9500	60.4000	+24.793%	18	562	+153.113%
2026-04-23	50.7600	55.9000	48.0500	48.4000	+0.373%	8	561	+215.868%
2026-04-22	50.6500	50.6500	46.5000	48.2200	-4.515%	25	559	+217.047%
2026-04-21	45.1500	50.8000	44.1700	50.5000	+34.667%	55	539	+202.733%
2026-04-20	37.0000	37.5000	34.9500	37.5000	+1.351%	4	539	+307.680%
2026-04-17	35.5000	37.0000	35.5000	37.0000	+8.824%	3	538	+313.189%
2026-04-16	31.5000	34.0000	30.6000	34.0000	-0.961%	26	536	+349.647%
2026-04-15	33.2500	34.3300	33.2500	34.3300	-3.296%	261	542	+345.325%
2026-04-14	34.0000	36.0000	33.9500	35.5000	+9.568%	40	292	+330.648%
2026-04-13	29.9500	32.4000	29.9500	32.4000	+36.421%	45	278	+371.852%
2026-04-10	24.0800	24.5000	22.9500	23.7500	+69.643%	18	254	+543.705%
2026-04-09	14.0000	14.0000	14.0000	14.0000	+1.449%	5	258	+992.000%
2026-04-08	14.0500	14.0500	13.8000	13.8000	+12.837%	4	263	+1,007.826%
2026-04-07	12.2300	12.2300	12.2300	12.2300	-4.304%	2	261	+1,150.041%
2026-04-06	13.0800	13.1900	12.7800	12.7800	+14.928%	31	261	+1,096.244%
2026-04-02	10.0500	11.1200	10.0500	11.1200	+13.238%	13	232	+1,274.820%
2026-04-01	9.8200	9.8200	9.8200	9.8200	+17.184%	1	232	+1,456.823%
2026-03-30	8.6100	8.6100	8.3800	8.3800	-23.749%	4	232	+1,724.344%
2026-03-27	12.6500	12.6500	10.9900	10.9900	-6.864%	3	228	+1,291.083%
2026-03-26	11.7900	11.8000	11.7900	11.8000	-18.056%	2	228	+1,195.593%
2026-03-25	14.4000	14.4000	14.4000	14.4000	+6.509%	5	227	+961.667%
2026-03-24	13.7500	13.7500	13.5200	13.5200	-18.011%	5	227	+1,030.769%
2026-03-18	16.3800	16.4900	16.3800	16.4900	-2.541%	2	227	+827.107%
2026-03-17	16.9200	16.9200	16.9200	16.9200	+17.093%	2	227	+803.546%
2026-03-13	14.4500	14.4500	14.4500	14.4500	+5.091%	1	225	+957.993%
2026-03-04	11.9000	14.3500	11.9000	13.7500	+12.520%	8	227	+1,011.855%
2026-03-03	12.2200	12.2200	12.2200	12.2200	-16.301%	1	229	+1,151.064%
2026-03-02	14.6000	14.6000	14.6000	14.6000	-21.925%	5	229	+947.123%
2026-02-25	18.7000	18.7000	18.7000	18.7000	-3.359%	3	226	+717.540%
2026-02-24	19.3500	19.3500	19.3500	19.3500	+10.888%	2	226	+690.078%
2026-02-23	17.4500	17.4500	17.4500	17.4500	-13.614%	1	226	+776.103%
2026-02-20	20.2000	20.2000	20.2000	20.2000	-4.265%	6	226	+656.832%
2026-02-19	21.1000	21.1000	21.1000	21.1000	+4.767%	6	226	+624.550%
2026-02-18	20.1400	20.1400	20.1400	20.1400	+8.396%	5	226	+659.086%
2026-02-17	18.1000	18.5800	18.1000	18.5800	-16.457%	2	231	+722.820%
2026-02-13	22.0800	22.3800	21.8000	22.2400	+7.440%	6	229	+587.410%
2026-02-12	26.7400	26.7400	20.7000	20.7000	-27.572%	9	229	+638.551%
2026-02-11	34.7800	35.0000	28.5800	28.5800	-41.816%	94	231	+434.920%
2026-02-10	50.7000	50.7000	49.1200	49.1200	-3.686%	50	142	+211.238%
2026-02-09	51.2500	51.2500	50.1000	51.0000	+30.535%	9	156	+199.765%
2026-02-06	39.0700	39.0700	39.0700	39.0700	+47.156%	1	150	+291.298%
2026-02-05	26.5500	26.5500	26.5500	26.5500	-21.912%	20	150	+475.819%
2026-02-03	36.1000	36.1000	32.7700	34.0000	+6.316%	8	170	+349.647%
2026-02-02	32.3000	32.3000	31.9800	31.9800	-5.941%	10	169	+378.049%
2026-01-30	33.8500	34.0000	33.8500	34.0000	-10.761%	21	161	+349.647%
2026-01-29	38.1500	38.1500	38.1000	38.1000	-7.681%	2	172	+301.260%
2026-01-28	41.6000	41.6000	41.1700	41.2700	+1.650%	3	172	+270.439%
2026-01-26	42.5000	42.5000	40.6000	40.6000	-9.496%	3	174	+276.552%
2026-01-22	44.8600	44.8600	44.8600	44.8600	-2.900%	3	172	+240.794%
2026-01-21	41.1100	48.2000	41.0200	46.2000	-12.000%	59	171	+230.909%
2026-01-20	52.5000	52.5000	52.5000	52.5000	+3.428%	1	173	+191.200%
2026-01-16	50.7600	50.7600	50.7600	50.7600	+9.161%	5	168	+201.182%
2026-01-15	43.9900	46.5000	43.9900	46.5000	-3.125%	3	168	+228.774%
2026-01-13	48.5000	48.5000	48.0000	48.0000	+9.116%	4	167	+218.500%
2026-01-12	40.4300	43.9900	40.4200	43.9900	+8.243%	13	169	+247.534%
2026-01-07	37.9300	40.6400	37.9300	40.6400	+14.061%	3	157	+276.181%
2026-01-06	35.0000	35.7200	35.0000	35.6300	-12.025%	41	154	+329.077%
2026-01-05	40.5000	40.5000	40.5000	40.5000	-12.565%	5	119	+277.481%
2026-01-02	44.3300	46.3200	44.3300	46.3200	+11.480%	3	119	+230.052%
2025-12-24	41.5500	41.5500	41.5500	41.5500	-4.920%	1	117	+267.942%
2025-12-23	43.7000	43.7000	43.7000	43.7000	-1.243%	3	117	+249.840%
2025-12-22	44.9700	45.4200	44.2500	44.2500	+13.171%	12	117	+245.492%
2025-12-19	39.0000	39.1000	37.9800	39.1000	+32.542%	14	128	+290.997%
2025-12-17	32.4000	32.4000	29.5000	29.5000	-4.065%	7	138	+418.237%
2025-12-16	30.7500	30.7500	30.7500	30.7500	-8.209%	5	135	+397.171%
2025-12-12	35.7500	35.7500	33.5000	33.5000	-13.882%	16	130	+356.358%
2025-12-11	38.9000	38.9000	38.9000	38.9000	-9.112%	4	119	+293.008%
2025-12-10	42.8000	42.8000	42.8000	42.8000	-2.283%	1	123	+257.196%
2025-12-09	43.8000	43.8000	43.8000	43.8000	+10.050%	1	123	+249.041%
2025-12-05	38.7500	39.8000	38.7500	39.8000	+18.382%	6	123	+284.121%
2025-12-03	33.6200	33.6200	33.6200	33.6200	+3.446%	1	122	+354.729%
2025-12-02	49.1000	49.1000	32.5000	32.5000	-27.326%	7	121	+370.400%
2025-12-01	40.2800	44.7200	40.2800	44.7200	+27.407%	5	121	+241.860%
2025-11-26	33.8100	35.1000	33.7200	35.1000	+13.226%	21	102	+335.556%
2025-11-25	28.5000	31.0000	28.5000	31.0000	-6.627%	4	102	+393.161%
2025-11-24	33.2000	33.2000	33.2000	33.2000	+9.788%	4	102	+360.482%
2025-11-21	30.2400	30.2400	30.2400	30.2400	-26.064%	1	106	+405.556%
2025-11-20	37.0000	40.9000	37.0000	40.9000	+36.333%	11	106	+273.790%
2025-11-18	30.0000	30.0000	30.0000	30.0000	-9.366%	2	96	+409.600%
2025-11-14	33.3000	33.3000	33.1000	33.1000	+10.370%	13	96	+361.873%
2025-11-13	29.8500	29.9900	29.8000	29.9900	-25.025%	12	83	+409.770%
2025-11-12	40.0000	40.0000	40.0000	40.0000	-15.789%	1	82	+282.200%
2025-11-10	47.5000	47.5000	47.5000	47.5000	+14.458%	4	82	+221.853%
2025-11-07	42.2200	42.2200	41.5000	41.5000	-5.896%	3	81	+268.386%
2025-11-06	49.5000	49.5000	41.0000	44.1000	-15.192%	6	81	+246.667%
2025-11-05	50.7000	52.0000	50.6000	52.0000	-17.092%	4	80	+194.000%
2025-11-03	63.5000	63.6000	62.7200	62.7200	+4.883%	3	78	+143.750%
2025-10-31	59.6300	63.0000	59.4700	59.8000	+16.162%	25	78	+155.652%
2025-10-30	51.4800	51.4800	51.4800	51.4800	-1.000%	1	91	+196.970%
2025-10-29	52.0000	52.0000	52.0000	52.0000	+34.367%	1	91	+194.000%
2025-10-22	39.2500	39.2500	38.7000	38.7000	-13.616%	9	91	+295.039%
2025-10-21	42.2300	44.8000	42.2300	44.8000	+1.587%	11	92	+241.250%
2025-10-17	44.1000	44.1000	44.1000	44.1000	-5.668%	4	88	+246.667%
2025-10-16	46.7500	46.7500	46.7500	46.7500	-6.500%	1	92	+227.016%
2025-10-14	52.7000	53.9000	50.0000	50.0000	-25.706%	10	91	+205.760%
2025-10-13	70.8000	70.8000	66.0000	67.3000	-7.096%	5	91	+127.162%
2025-10-10	85.7500	85.7500	72.4400	72.4400	-12.194%	32	87	+111.044%
2025-10-06	84.9500	89.2300	82.5000	82.5000	+21.324%	6	57	+85.309%
2025-10-03	75.3600	75.3600	68.0000	68.0000	-7.231%	7	58	+124.824%
2025-10-02	73.3000	73.3000	73.3000	73.3000	+18.379%	2	55	+108.568%
2025-10-01	61.9200	61.9200	61.9200	61.9200	-11.289%	4	55	+146.899%
2025-09-29	69.8000	69.8000	69.8000	69.8000	+2.002%	1	51	+119.026%
2025-09-25	68.4300	68.4300	68.4300	68.4300	+1.830%	1	51	+123.411%
2025-09-24	68.2500	72.8700	67.2000	67.2000	-19.036%	8	51	+127.500%
2025-09-23	83.0000	83.0000	83.0000	83.0000	-14.697%	1	49	+84.193%
2025-09-19	90.2000	97.3000	90.2000	97.3000	-2.749%	6	48	+57.122%
2025-09-18	100.0500	100.0500	100.0500	100.0500	-0.941%	28	43	+52.804%
2025-09-17	101.0000	101.0000	101.0000	101.0000	+14.512%	1	61	+51.366%
2025-09-16	88.2000	88.2000	88.2000	88.2000	+5.743%	6	61	+73.333%
2025-09-12	82.4500	83.4100	82.4500	83.4100	-7.374%	4	60	+83.287%
2025-09-11	87.2000	90.0500	87.2000	90.0500	+7.625%	3	60	+69.772%
2025-09-10	78.8300	83.7100	76.0000	83.6700	+15.886%	50	59	+82.718%
2025-09-09	72.2000	72.2000	72.2000	72.2000	-7.673%	1	37	+111.745%
2025-09-08	76.0000	78.2000	75.0000	78.2000	+49.180%	18	37	+95.499%
2025-09-05	57.6000	57.6000	52.4200	52.4200	+0.576%	4	20	+191.644%
2025-09-04	51.1500	52.1200	51.1500	52.1200	+21.634%	3	20	+193.323%
2025-09-02	45.8000	45.8000	42.8500	42.8500	-20.353%	2	19	+256.779%
2025-08-28	54.2000	54.2000	53.8000	53.8000	+8.359%	5	20	+184.164%
2025-08-26	49.6500	49.6500	49.6500	49.6500	-6.285%	2	15	+207.915%
2025-08-22	52.9800	52.9800	52.9800	52.9800	-12.357%	1	15	+188.562%
2025-08-13	60.4500	60.4500	60.4500	60.4500	+3.866%	1	15	+152.903%
2025-08-12	57.2000	58.2000	57.2000	58.2000	+14.118%	8	14	+162.680%
2025-08-11	51.0000	51.0000	51.0000	51.0000	-0.137%	2	15	+199.765%
2025-08-08	46.5000	51.0700	46.5000	51.0700	+9.828%	3	17	+199.354%
2025-08-07	46.4800	46.5000	44.9500	46.5000	0.000%	26	0	+228.774%

.dark-mode .MmPxtC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmPxtC{ color: #333333; background-color: white; border: 2px solid #333333; }ALAB20270115C220ALAB Jan 15 2027 220.00 Call (ALAB270115C00220000)option OPRA

ALAB20270115C220
ALAB Jan 15 2027 220.00 Call (ALAB270115C00220000)
option OPRA