Dark

ALAB20270115P100
ALAB Jan 15 2027 100.00 Put (ALAB270115P00100000)
option OPRA

EOD

Sep 28, 2026

0.3900+18.182%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3900	0.3900	0.3900	0.3900	+18.182%	5	2,935	0.000%
2026-09-25	0.3000	0.3300	0.3000	0.3300	-17.500%	14	2,935	+18.182%
2026-09-24	0.4000	0.4000	0.4000	0.4000	-16.667%	2	2,927	-2.500%
2026-09-23	0.3000	0.4800	0.3000	0.4800	+17.073%	7	2,929	-18.750%
2026-09-22	0.3000	0.4100	0.3000	0.4100	-26.786%	6	2,934	-4.878%
2026-09-21	0.5600	0.5600	0.5600	0.5600	-30.000%	1	2,939	-30.357%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-15.789%	20	2,940	-51.250%
2026-09-15	0.9000	0.9500	0.8400	0.9500	-5.000%	7	2,940	-58.947%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+3.093%	1,250	2,938	-61.000%
2026-08-27	0.9700	0.9700	0.9700	0.9700	-14.912%	2	1,688	-59.794%
2026-08-26	1.1400	1.1400	1.1400	1.1400	-18.571%	1	1,690	-65.789%
2026-08-25	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,689	-72.143%
2026-08-21	1.4500	1.4500	1.4500	1.4500	+2.113%	1	1,691	-73.103%
2026-08-18	1.3000	1.4200	1.3000	1.4200	+13.600%	3	1,692	-72.535%
2026-08-17	1.2500	1.2500	1.2500	1.2500	-10.714%	2	1,691	-68.800%
2026-08-14	1.4300	1.5100	1.4000	1.4000	-7.285%	10	1,693	-72.143%
2026-08-13	1.6000	1.6000	1.5100	1.5100	+6.338%	2	1,698	-74.172%
2026-08-12	1.7000	1.7000	1.4200	1.4200	-31.731%	7	1,698	-72.535%
2026-08-11	2.2000	2.2000	2.0500	2.0800	+4.000%	4	1,701	-81.250%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-13.043%	3	1,701	-80.500%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-16.968%	1	1,698	-83.043%
2026-08-06	2.7700	2.7700	2.7700	2.7700	-7.667%	1	1,697	-85.921%
2026-08-04	3.4000	3.4000	3.0000	3.0000	-29.907%	12	1,697	-87.000%
2026-08-03	4.2800	4.2800	4.2800	4.2800	-1.609%	1	1,708	-90.888%
2026-07-31	4.3500	4.3500	4.3500	4.3500	-13.000%	1	1,708	-91.034%
2026-07-30	5.0300	5.0300	5.0000	5.0000	-26.901%	3	1,707	-92.200%
2026-07-29	6.8400	6.8400	6.8400	6.8400	+8.399%	6	1,706	-94.298%
2026-07-28	5.8500	6.3700	5.8500	6.3100	+12.679%	8	1,706	-93.819%
2026-07-27	5.6000	5.6000	5.6000	5.6000	+7.692%	1	1,704	-93.036%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+2.362%	1	1,703	-92.500%
2026-07-23	5.6000	5.6000	5.0800	5.0800	+5.833%	6	1,703	-92.323%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,703	-91.875%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-9.524%	3	1,702	-91.789%
2026-07-20	5.2500	5.2500	5.2500	5.2500	-4.545%	20	1,699	-92.571%
2026-07-17	5.4900	5.6100	4.8500	5.5000	+17.521%	15	1,719	-92.909%
2026-07-16	4.6800	4.6800	4.6800	4.6800	+20.000%	1	1,716	-91.667%
2026-07-10	4.2300	4.2300	3.9000	3.9000	-16.129%	2	1,715	-90.000%
2026-07-07	4.5000	4.6500	4.5000	4.6500	+16.541%	3	1,715	-91.613%
2026-07-06	4.0100	4.5000	3.8000	3.9900	+10.833%	22	1,713	-90.226%
2026-07-02	3.3000	3.6000	3.3000	3.6000	+14.286%	6	1,711	-89.167%
2026-06-30	2.4000	3.1500	2.3000	3.1500	-10.000%	54	1,711	-87.619%
2026-06-25	3.1200	4.1100	2.9900	3.5000	+7.692%	9	1,710	-88.857%
2026-06-22	2.6700	3.2500	2.6700	3.2500	-8.964%	4	1,712	-88.000%
2026-06-18	3.8800	3.8800	3.4000	3.5700	-15.000%	10	1,711	-89.076%
2026-06-16	3.9200	4.2000	3.9200	4.2000	+2.439%	15	1,711	-90.714%
2026-06-15	4.1100	4.1400	4.1000	4.1000	-17.172%	9	1,726	-90.488%
2026-06-12	4.5200	4.9500	4.5200	4.9500	-2.174%	9	1,726	-92.121%
2026-06-11	5.6200	5.7400	5.0600	5.0600	+31.429%	38	1,726	-92.292%
2026-06-04	4.0500	4.0500	3.8500	3.8500	+0.522%	3	1,726	-89.870%
2026-06-03	4.2500	4.2500	3.7100	3.8300	-6.585%	28	1,726	-89.817%
2026-06-02	4.5000	4.5000	4.1000	4.1000	-8.889%	3	1,732	-90.488%
2026-06-01	4.7000	4.7000	4.4600	4.5000	-1.099%	8	1,732	-91.333%
2026-05-29	4.1000	4.5500	4.1000	4.5500	+19.737%	2	1,740	-91.429%
2026-05-28	4.1800	4.1800	3.8000	3.8000	-11.007%	266	1,740	-89.737%
2026-05-27	4.4500	4.4500	4.2500	4.2700	-4.474%	365	1,734	-90.867%
2026-05-26	4.4700	4.4700	4.4700	4.4700	-12.353%	1	1,736	-91.275%
2026-05-22	4.6600	5.2000	4.6500	5.1000	-2.857%	30	1,722	-92.353%
2026-05-20	5.6100	5.6100	5.2500	5.2500	-25.000%	42	1,722	-92.571%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+1.892%	5	1,718	-94.429%
2026-05-14	7.0500	7.0500	6.8700	6.8700	-1.151%	35	1,718	-94.323%
2026-05-13	7.7000	7.7000	6.9500	6.9500	-15.244%	32	1,739	-94.388%
2026-05-12	7.9500	8.2000	7.9500	8.2000	+2.500%	10	1,739	-95.244%
2026-05-11	7.9500	8.0000	7.9500	8.0000	+3.226%	9	1,739	-95.125%
2026-05-06	7.2700	9.0500	7.2700	7.7500	+0.649%	43	1,731	-94.968%
2026-05-05	8.2000	8.2000	7.7000	7.7000	-10.983%	2	1,701	-94.935%
2026-05-04	8.6500	8.6500	8.6500	8.6500	-16.019%	1,250	1,702	-95.491%
2026-04-29	11.0500	11.0500	10.3000	10.3000	-1.905%	31	502	-96.214%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+3.448%	3	501	-96.286%
2026-04-27	9.5500	10.1500	9.5500	10.1500	+8.556%	3	501	-96.158%
2026-04-24	9.5000	9.8300	9.3500	9.3500	-11.792%	10	502	-95.829%
2026-04-23	10.4400	10.6000	10.4400	10.6000	-3.196%	7	498	-96.321%
2026-04-22	10.4000	11.0000	10.4000	10.9500	+0.367%	6	499	-96.438%
2026-04-21	11.0700	11.5000	10.9100	10.9100	-10.574%	21	492	-96.425%
2026-04-20	12.2000	12.2000	12.2000	12.2000	-3.557%	3	492	-96.803%
2026-04-17	12.4000	12.8000	12.4000	12.6500	-5.030%	22	489	-96.917%
2026-04-16	13.3100	13.3200	13.3100	13.3200	+0.909%	21	470	-97.072%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-0.377%	3	471	-97.045%
2026-04-14	13.4500	13.4500	13.1500	13.2500	-2.930%	16	474	-97.057%
2026-04-13	15.0500	15.0500	13.6500	13.6500	-10.784%	28	468	-97.143%
2026-04-10	15.7000	16.2200	15.3000	15.3000	-18.400%	88	450	-97.451%
2026-04-09	18.7500	18.7500	18.7500	18.7500	-3.351%	10	444	-97.920%
2026-04-08	20.3500	20.3500	19.2500	19.4000	-10.599%	66	444	-97.990%
2026-04-07	21.8000	22.5000	21.7000	21.7000	+0.046%	20	469	-98.203%
2026-04-06	21.5900	22.0000	21.3000	21.6900	-10.741%	24	455	-98.202%
2026-04-02	24.3000	24.3000	24.3000	24.3000	-7.429%	40	435	-98.395%
2026-03-31	26.6000	26.6000	26.2400	26.2500	-6.250%	16	435	-98.514%
2026-03-30	26.3200	28.0000	26.2400	28.0000	+19.301%	11	420	-98.607%
2026-03-27	23.9400	23.9400	23.4700	23.4700	+11.868%	5	421	-98.338%
2026-03-25	20.0500	20.9800	20.0500	20.9800	-0.238%	6	421	-98.141%
2026-03-24	21.7200	21.7200	20.8600	21.0300	+0.718%	7	424	-98.146%
2026-03-23	20.9100	22.1500	20.8800	20.8800	-8.220%	3	428	-98.132%
2026-03-20	22.5900	22.7500	22.5900	22.7500	+10.652%	2	428	-98.286%
2026-03-19	21.2200	21.2200	20.5600	20.5600	+1.281%	5	427	-98.103%
2026-03-18	21.0000	21.0700	20.1700	20.3000	-1.217%	15	423	-98.079%
2026-03-17	19.7900	20.5500	19.7900	20.5500	-2.143%	4	421	-98.102%
2026-03-16	21.2000	21.3700	21.0000	21.0000	-9.483%	32	423	-98.143%
2026-03-13	23.2000	23.2000	23.1600	23.2000	+6.912%	10	399	-98.319%
2026-03-11	21.7000	21.7000	21.7000	21.7000	-6.061%	1	409	-98.203%
2026-03-10	23.1000	23.1000	23.1000	23.1000	+1.538%	10	408	-98.312%
2026-03-09	24.0000	24.0000	22.7500	22.7500	-3.846%	3	398	-98.286%
2026-03-06	22.7500	23.6600	22.7500	23.6600	+2.870%	2	399	-98.352%
2026-03-05	22.2000	23.0000	22.2000	23.0000	-4.998%	2	397	-98.304%
2026-03-04	25.0000	25.2500	23.9500	24.2100	-5.245%	6	398	-98.389%
2026-03-03	25.6800	25.6800	25.5000	25.5500	+3.525%	3	396	-98.474%
2026-03-02	24.6800	24.6800	24.6800	24.6800	+6.701%	1	396	-98.420%
2026-02-27	23.2000	23.2000	22.9500	23.1300	+3.629%	7	396	-98.314%
2026-02-26	22.3200	22.3200	22.3200	22.3200	+6.286%	1	393	-98.253%
2026-02-25	21.0000	21.0000	21.0000	21.0000	-4.110%	1	392	-98.143%
2026-02-18	21.9000	21.9000	21.9000	21.9000	-5.644%	1	392	-98.219%
2026-02-17	23.6200	24.0000	23.1700	23.2100	+0.913%	114	392	-98.320%
2026-02-13	23.0000	23.0000	23.0000	23.0000	+8.388%	1	309	-98.304%
2026-02-12	19.0000	21.2200	19.0000	21.2200	+14.332%	10	309	-98.162%
2026-02-11	17.6700	18.6800	17.6000	18.5600	+35.474%	39	309	-97.899%
2026-02-10	13.3900	13.8500	13.3900	13.7000	-0.653%	3	280	-97.153%
2026-02-09	14.3500	14.3500	13.7900	13.7900	-13.813%	8	278	-97.172%
2026-02-06	16.7500	17.3000	16.0000	16.0000	-19.558%	4	286	-97.563%
2026-02-05	19.8900	19.8900	19.8900	19.8900	-0.100%	1	289	-98.039%
2026-02-04	18.2300	19.9100	18.2300	19.9100	+12.677%	3	290	-98.041%
2026-02-03	17.6700	17.6700	17.6700	17.6700	+0.971%	1	288	-97.793%
2026-02-02	17.5000	17.5000	17.5000	17.5000	+1.449%	20	289	-97.771%
2026-01-30	17.2500	17.2500	17.2500	17.2500	+1.471%	1	289	-97.739%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+3.659%	1	288	-97.706%
2026-01-26	16.3500	16.4000	16.3500	16.4000	+0.737%	6	287	-97.622%
2026-01-14	16.2700	16.2800	16.2700	16.2800	+7.105%	20	282	-97.604%
2026-01-13	15.2000	15.2000	15.2000	15.2000	-1.745%	2	282	-97.434%
2026-01-12	16.4000	16.4000	15.4700	15.4700	-11.600%	4	283	-97.479%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-3.315%	2	286	-97.771%
2026-01-07	17.5000	18.1000	17.5000	18.1000	+4.143%	18	284	-97.845%
2026-01-06	16.7200	17.9000	16.7200	17.3800	+9.308%	42	283	-97.756%
2026-01-05	14.1700	15.9000	14.1000	15.9000	+10.801%	70	282	-97.547%
2026-01-02	14.5400	15.0400	14.3500	14.3500	-4.333%	27	269	-97.282%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-3.846%	4	258	-97.400%
2025-12-29	16.6500	16.6500	15.6000	15.6000	-2.500%	2	254	-97.500%
2025-12-26	16.0000	16.0000	16.0000	16.0000	-3.614%	1	253	-97.563%
2025-12-23	16.6000	16.6000	16.6000	16.6000	+2.469%	1	254	-97.651%
2025-12-22	15.9200	16.2000	15.9200	16.2000	-7.429%	3	253	-97.593%
2025-12-19	19.0000	19.0000	17.5000	17.5000	-15.049%	8	253	-97.771%
2025-12-16	21.0000	21.0000	20.0000	20.6000	+3.000%	54	255	-98.107%
2025-12-12	18.3200	20.0000	18.3200	20.0000	+15.407%	11	217	-98.050%
2025-12-09	17.1600	17.3300	17.1600	17.3300	+8.312%	6	216	-97.750%
2025-12-08	16.8000	16.8000	16.0000	16.0000	-20.000%	2	213	-97.563%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+0.806%	2	213	-98.050%
2025-12-03	20.5000	20.5000	19.8400	19.8400	-4.615%	3	211	-98.034%
2025-12-02	15.5000	20.8000	15.5000	20.8000	+27.607%	36	211	-98.125%
2025-12-01	17.0000	17.0000	16.3000	16.3000	-22.381%	4	196	-97.607%
2025-11-25	21.0000	21.0000	21.0000	21.0000	+7.692%	1	200	-98.143%
2025-11-24	19.5000	19.5000	19.5000	19.5000	-4.878%	1	199	-98.000%
2025-11-20	20.5000	20.5000	20.5000	20.5000	-2.381%	1	200	-98.098%
2025-11-18	21.0000	21.0000	21.0000	21.0000	+3.960%	1	199	-98.143%
2025-11-17	20.2000	20.2000	20.2000	20.2000	-3.810%	1	199	-98.069%
2025-11-14	21.0000	21.0000	21.0000	21.0000	+1.400%	2	199	-98.143%
2025-11-13	19.5000	20.7200	19.5000	20.7100	+28.634%	4	197	-98.117%
2025-11-10	16.1000	16.1000	16.1000	16.1000	-15.263%	1	193	-97.578%
2025-11-07	18.5000	19.0000	18.5000	19.0000	+13.095%	4	192	-97.947%
2025-11-06	16.8000	16.8000	16.8000	16.8000	+12.000%	2	188	-97.679%
2025-11-05	15.1000	15.1000	15.0000	15.0000	-5.063%	3	187	-97.400%
2025-11-04	15.8000	15.8000	15.8000	15.8000	+3.268%	1	188	-97.532%
2025-10-31	15.4000	15.4000	15.3000	15.3000	-15.000%	3	187	-97.451%
2025-10-30	18.0000	18.0000	18.0000	18.0000	-2.703%	2	188	-97.833%
2025-10-27	18.3000	18.5000	18.3000	18.5000	-3.646%	7	194	-97.892%
2025-10-24	19.2000	19.2000	19.2000	19.2000	+1.587%	2	194	-97.969%
2025-10-23	18.9000	18.9000	18.9000	18.9000	-9.135%	2	196	-97.937%
2025-10-22	21.7000	21.7000	20.8000	20.8000	-0.952%	4	194	-98.125%
2025-10-17	20.8000	21.0000	20.8000	21.0000	+1.449%	3	191	-98.143%
2025-10-15	20.7000	20.7000	20.7000	20.7000	+0.976%	1	190	-98.116%
2025-10-14	19.1000	20.5000	18.9000	20.5000	+55.775%	10	189	-98.098%
2025-10-08	13.1600	13.1600	13.1600	13.1600	-12.616%	1	188	-97.036%
2025-10-03	15.0600	15.0600	15.0600	15.0600	+6.356%	1	187	-97.410%
2025-10-02	14.1600	14.1600	14.1600	14.1600	-15.210%	2	186	-97.246%
2025-10-01	16.7000	16.7000	16.7000	16.7000	+4.375%	2	184	-97.665%
2025-09-30	16.0000	16.0000	16.0000	16.0000	+4.575%	2	182	-97.563%
2025-09-26	15.7000	15.7000	15.3000	15.3000	+0.460%	4	180	-97.451%
2025-09-25	16.0000	16.0000	14.8000	15.2300	+8.786%	7	179	-97.439%
2025-09-24	14.0000	14.0000	14.0000	14.0000	+8.949%	1	181	-97.214%
2025-09-19	12.8500	12.8500	12.8500	12.8500	+7.983%	1	182	-96.965%
2025-09-15	11.9000	11.9000	11.9000	11.9000	-4.032%	1	182	-96.723%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-3.125%	1	182	-96.855%
2025-09-11	12.0500	12.8000	12.0500	12.8000	+3.226%	3	182	-96.953%
2025-09-10	12.4000	12.4000	12.4000	12.4000	-6.061%	5	181	-96.855%
2025-09-08	13.5000	13.5000	13.2000	13.2000	-12.583%	2	182	-97.045%
2025-09-04	14.7000	15.1000	14.7000	15.1000	+2.373%	6	180	-97.417%
2025-08-22	14.7500	14.7500	14.7500	14.7500	-7.813%	1	179	-97.356%
2025-08-19	16.0000	16.0000	16.0000	16.0000	+7.599%	2	179	-97.563%
2025-08-18	15.0000	15.0000	14.8700	14.8700	-5.647%	201	178	-97.377%
2025-08-15	15.9000	15.9000	15.7600	15.7600	+0.127%	16	342	-97.525%
2025-08-14	15.8000	15.8000	15.7400	15.7400	+3.553%	3	343	-97.522%
2025-08-13	15.0000	15.3000	15.0000	15.2000	+1.740%	5	343	-97.434%
2025-08-12	14.9400	14.9400	14.9400	14.9400	-13.140%	5	343	-97.390%
2025-08-08	16.8000	17.2000	16.4000	17.2000	-0.290%	5	348	-97.733%
2025-08-06	17.0000	17.2500	16.2900	17.2500	-20.507%	8	349	-97.739%
2025-08-04	21.7000	21.7000	21.7000	21.7000	-9.583%	2	355	-98.203%
2025-08-01	24.0600	24.0600	23.0000	24.0000	+7.143%	23	355	-98.375%
2025-07-31	22.4000	22.4000	22.4000	22.4000	-1.754%	1	354	-98.259%
2025-07-30	20.9500	23.3000	20.9500	22.8000	+0.751%	13	354	-98.289%
2025-07-29	22.5800	22.6300	22.5800	22.6300	+0.622%	5	358	-98.277%
2025-07-28	22.0000	22.8900	22.0000	22.4900	-5.105%	5	353	-98.266%
2025-07-25	23.7000	23.7000	23.7000	23.7000	-3.619%	3	356	-98.354%
2025-07-23	24.5900	24.5900	24.5900	24.5900	-1.915%	1	356	-98.414%
2025-07-22	25.7800	25.7800	25.0700	25.0700	-1.299%	2	356	-98.444%
2025-07-21	24.6000	25.4000	24.6000	25.4000	-12.715%	6	355	-98.465%
2025-07-18	28.6100	29.1000	28.6100	29.1000	-2.676%	11	353	-98.660%
2025-07-17	29.9000	29.9000	29.9000	29.9000	-5.350%	11	352	-98.696%
2025-07-15	31.5900	31.5900	31.5900	31.5900	-2.560%	10	346	-98.765%
2025-06-30	32.4200	32.4200	32.4200	32.4200	+5.089%	10	336	-98.797%
2025-06-26	30.8500	30.8500	30.8500	30.8500	+3.246%	1	326	-98.736%
2025-06-18	29.8800	29.8800	29.8800	29.8800	-6.038%	1	326	-98.695%
2025-06-05	31.8000	31.8000	31.8000	31.8000	+3.583%	1	326	-98.774%
2025-06-04	30.7000	30.7000	30.7000	30.7000	-2.540%	1	326	-98.730%
2025-05-28	31.5000	31.5000	31.5000	31.5000	+0.318%	2	326	-98.762%
2025-05-22	31.4000	31.4000	31.4000	31.4000	-4.530%	1	326	-98.758%
2025-05-15	32.8900	32.8900	32.8900	32.8900	+0.890%	1	325	-98.814%
2025-05-14	32.8000	32.8000	32.6000	32.6000	-8.427%	112	324	-98.804%
2025-05-13	36.0000	36.0000	35.6000	35.6000	-17.209%	11	223	-98.904%
2025-05-07	43.0000	43.0000	43.0000	43.0000	-7.923%	1	213	-99.093%
2025-04-23	46.7000	46.7000	46.7000	46.7000	-11.048%	5	213	-99.165%
2025-04-08	52.5000	52.5000	52.5000	52.5000	+22.951%	1	208	-99.257%
2025-03-17	42.7000	42.7000	42.7000	42.7000	+18.315%	200	209	-99.087%
2025-02-18	36.0900	36.0900	36.0900	36.0900	-3.503%	1	9	-98.919%
2025-02-14	37.4000	37.4000	37.4000	37.4000	+3.889%	2	9	-98.957%
2025-01-27	36.0000	36.0000	36.0000	36.0000	+26.716%	1	9	-98.917%
2025-01-23	29.2200	29.2200	28.4100	28.4100	+11.850%	3	8	-98.627%
2025-01-16	25.4000	25.4000	25.4000	25.4000	-15.333%	1	7	-98.465%
2024-11-25	30.0000	30.0000	30.0000	30.0000	-9.639%	1	6	-98.700%
2024-11-08	33.2000	33.2000	33.2000	33.2000	0.000%	10	5	-98.825%

.dark-mode .V0kpVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0kpVp{ color: #333333; background-color: white; border: 2px solid #333333; }ALAB20270115P100ALAB Jan 15 2027 100.00 Put (ALAB270115P00100000)option OPRA

ALAB20270115P100
ALAB Jan 15 2027 100.00 Put (ALAB270115P00100000)
option OPRA