Dark

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

EOD

Jul 28, 2026

6.31+12.679%(+0.71)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.8500	6.3700	5.8500	6.3100	+12.679%	8	1,706	0.000%
2026-07-27	5.6000	5.6000	5.6000	5.6000	+7.692%	1	1,704	+12.679%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+2.362%	1	1,703	+21.346%
2026-07-23	5.6000	5.6000	5.0800	5.0800	+5.833%	6	1,703	+24.213%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,703	+31.458%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-9.524%	3	1,702	+32.842%
2026-07-20	5.2500	5.2500	5.2500	5.2500	-4.545%	20	1,699	+20.190%
2026-07-17	5.4900	5.6100	4.8500	5.5000	+17.521%	15	1,719	+14.727%
2026-07-16	4.6800	4.6800	4.6800	4.6800	+20.000%	1	1,716	+34.829%
2026-07-10	4.2300	4.2300	3.9000	3.9000	-16.129%	2	1,715	+61.795%
2026-07-07	4.5000	4.6500	4.5000	4.6500	+16.541%	3	1,715	+35.699%
2026-07-06	4.0100	4.5000	3.8000	3.9900	+10.833%	22	1,713	+58.145%
2026-07-02	3.3000	3.6000	3.3000	3.6000	+14.286%	6	1,711	+75.278%
2026-06-30	2.4000	3.1500	2.3000	3.1500	-10.000%	54	1,711	+100.317%
2026-06-25	3.1200	4.1100	2.9900	3.5000	+7.692%	9	1,710	+80.286%
2026-06-22	2.6700	3.2500	2.6700	3.2500	-8.964%	4	1,712	+94.154%
2026-06-18	3.8800	3.8800	3.4000	3.5700	-15.000%	10	1,711	+76.751%
2026-06-16	3.9200	4.2000	3.9200	4.2000	+2.439%	15	1,711	+50.238%
2026-06-15	4.1100	4.1400	4.1000	4.1000	-17.172%	9	1,726	+53.902%
2026-06-12	4.5200	4.9500	4.5200	4.9500	-2.174%	9	1,726	+27.475%
2026-06-11	5.6200	5.7400	5.0600	5.0600	+31.429%	38	1,726	+24.704%
2026-06-04	4.0500	4.0500	3.8500	3.8500	+0.522%	3	1,726	+63.896%
2026-06-03	4.2500	4.2500	3.7100	3.8300	-6.585%	28	1,726	+64.752%
2026-06-02	4.5000	4.5000	4.1000	4.1000	-8.889%	3	1,732	+53.902%
2026-06-01	4.7000	4.7000	4.4600	4.5000	-1.099%	8	1,732	+40.222%
2026-05-29	4.1000	4.5500	4.1000	4.5500	+19.737%	2	1,740	+38.681%
2026-05-28	4.1800	4.1800	3.8000	3.8000	-11.007%	266	1,740	+66.053%
2026-05-27	4.4500	4.4500	4.2500	4.2700	-4.474%	365	1,734	+47.775%
2026-05-26	4.4700	4.4700	4.4700	4.4700	-12.353%	1	1,736	+41.163%
2026-05-22	4.6600	5.2000	4.6500	5.1000	-2.857%	30	1,722	+23.725%
2026-05-20	5.6100	5.6100	5.2500	5.2500	-25.000%	42	1,722	+20.190%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+1.892%	5	1,718	-9.857%
2026-05-14	7.0500	7.0500	6.8700	6.8700	-1.151%	35	1,718	-8.151%
2026-05-13	7.7000	7.7000	6.9500	6.9500	-15.244%	32	1,739	-9.209%
2026-05-12	7.9500	8.2000	7.9500	8.2000	+2.500%	10	1,739	-23.049%
2026-05-11	7.9500	8.0000	7.9500	8.0000	+3.226%	9	1,739	-21.125%
2026-05-06	7.2700	9.0500	7.2700	7.7500	+0.649%	43	1,731	-18.581%
2026-05-05	8.2000	8.2000	7.7000	7.7000	-10.983%	2	1,701	-18.052%
2026-05-04	8.6500	8.6500	8.6500	8.6500	-16.019%	1,250	1,702	-27.052%
2026-04-29	11.0500	11.0500	10.3000	10.3000	-1.905%	31	502	-38.738%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+3.448%	3	501	-39.905%
2026-04-27	9.5500	10.1500	9.5500	10.1500	+8.556%	3	501	-37.833%
2026-04-24	9.5000	9.8300	9.3500	9.3500	-11.792%	10	502	-32.513%
2026-04-23	10.4400	10.6000	10.4400	10.6000	-3.196%	7	498	-40.472%
2026-04-22	10.4000	11.0000	10.4000	10.9500	+0.367%	6	499	-42.374%
2026-04-21	11.0700	11.5000	10.9100	10.9100	-10.574%	21	492	-42.163%
2026-04-20	12.2000	12.2000	12.2000	12.2000	-3.557%	3	492	-48.279%
2026-04-17	12.4000	12.8000	12.4000	12.6500	-5.030%	22	489	-50.119%
2026-04-16	13.3100	13.3200	13.3100	13.3200	+0.909%	21	470	-52.628%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-0.377%	3	471	-52.197%
2026-04-14	13.4500	13.4500	13.1500	13.2500	-2.930%	16	474	-52.377%
2026-04-13	15.0500	15.0500	13.6500	13.6500	-10.784%	28	468	-53.773%
2026-04-10	15.7000	16.2200	15.3000	15.3000	-18.400%	88	450	-58.758%
2026-04-09	18.7500	18.7500	18.7500	18.7500	-3.351%	10	444	-66.347%
2026-04-08	20.3500	20.3500	19.2500	19.4000	-10.599%	66	444	-67.474%
2026-04-07	21.8000	22.5000	21.7000	21.7000	+0.046%	20	469	-70.922%
2026-04-06	21.5900	22.0000	21.3000	21.6900	-10.741%	24	455	-70.908%
2026-04-02	24.3000	24.3000	24.3000	24.3000	-7.429%	40	435	-74.033%
2026-03-31	26.6000	26.6000	26.2400	26.2500	-6.250%	16	435	-75.962%
2026-03-30	26.3200	28.0000	26.2400	28.0000	+19.301%	11	420	-77.464%
2026-03-27	23.9400	23.9400	23.4700	23.4700	+11.868%	5	421	-73.115%
2026-03-25	20.0500	20.9800	20.0500	20.9800	-0.238%	6	421	-69.924%
2026-03-24	21.7200	21.7200	20.8600	21.0300	+0.718%	7	424	-69.995%
2026-03-23	20.9100	22.1500	20.8800	20.8800	-8.220%	3	428	-69.780%
2026-03-20	22.5900	22.7500	22.5900	22.7500	+10.652%	2	428	-72.264%
2026-03-19	21.2200	21.2200	20.5600	20.5600	+1.281%	5	427	-69.309%
2026-03-18	21.0000	21.0700	20.1700	20.3000	-1.217%	15	423	-68.916%
2026-03-17	19.7900	20.5500	19.7900	20.5500	-2.143%	4	421	-69.294%
2026-03-16	21.2000	21.3700	21.0000	21.0000	-9.483%	32	423	-69.952%
2026-03-13	23.2000	23.2000	23.1600	23.2000	+6.912%	10	399	-72.802%
2026-03-11	21.7000	21.7000	21.7000	21.7000	-6.061%	1	409	-70.922%
2026-03-10	23.1000	23.1000	23.1000	23.1000	+1.538%	10	408	-72.684%
2026-03-09	24.0000	24.0000	22.7500	22.7500	-3.846%	3	398	-72.264%
2026-03-06	22.7500	23.6600	22.7500	23.6600	+2.870%	2	399	-73.331%
2026-03-05	22.2000	23.0000	22.2000	23.0000	-4.998%	2	397	-72.565%
2026-03-04	25.0000	25.2500	23.9500	24.2100	-5.245%	6	398	-73.936%
2026-03-03	25.6800	25.6800	25.5000	25.5500	+3.525%	3	396	-75.303%
2026-03-02	24.6800	24.6800	24.6800	24.6800	+6.701%	1	396	-74.433%
2026-02-27	23.2000	23.2000	22.9500	23.1300	+3.629%	7	396	-72.719%
2026-02-26	22.3200	22.3200	22.3200	22.3200	+6.286%	1	393	-71.729%
2026-02-25	21.0000	21.0000	21.0000	21.0000	-4.110%	1	392	-69.952%
2026-02-18	21.9000	21.9000	21.9000	21.9000	-5.644%	1	392	-71.187%
2026-02-17	23.6200	24.0000	23.1700	23.2100	+0.913%	114	392	-72.813%
2026-02-13	23.0000	23.0000	23.0000	23.0000	+8.388%	1	309	-72.565%
2026-02-12	19.0000	21.2200	19.0000	21.2200	+14.332%	10	309	-70.264%
2026-02-11	17.6700	18.6800	17.6000	18.5600	+35.474%	39	309	-66.002%
2026-02-10	13.3900	13.8500	13.3900	13.7000	-0.653%	3	280	-53.942%
2026-02-09	14.3500	14.3500	13.7900	13.7900	-13.813%	8	278	-54.242%
2026-02-06	16.7500	17.3000	16.0000	16.0000	-19.558%	4	286	-60.563%
2026-02-05	19.8900	19.8900	19.8900	19.8900	-0.100%	1	289	-68.276%
2026-02-04	18.2300	19.9100	18.2300	19.9100	+12.677%	3	290	-68.307%
2026-02-03	17.6700	17.6700	17.6700	17.6700	+0.971%	1	288	-64.290%
2026-02-02	17.5000	17.5000	17.5000	17.5000	+1.449%	20	289	-63.943%
2026-01-30	17.2500	17.2500	17.2500	17.2500	+1.471%	1	289	-63.420%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+3.659%	1	288	-62.882%
2026-01-26	16.3500	16.4000	16.3500	16.4000	+0.737%	6	287	-61.524%
2026-01-14	16.2700	16.2800	16.2700	16.2800	+7.105%	20	282	-61.241%
2026-01-13	15.2000	15.2000	15.2000	15.2000	-1.745%	2	282	-58.487%
2026-01-12	16.4000	16.4000	15.4700	15.4700	-11.600%	4	283	-59.211%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-3.315%	2	286	-63.943%
2026-01-07	17.5000	18.1000	17.5000	18.1000	+4.143%	18	284	-65.138%
2026-01-06	16.7200	17.9000	16.7200	17.3800	+9.308%	42	283	-63.694%
2026-01-05	14.1700	15.9000	14.1000	15.9000	+10.801%	70	282	-60.314%
2026-01-02	14.5400	15.0400	14.3500	14.3500	-4.333%	27	269	-56.028%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-3.846%	4	258	-57.933%
2025-12-29	16.6500	16.6500	15.6000	15.6000	-2.500%	2	254	-59.551%
2025-12-26	16.0000	16.0000	16.0000	16.0000	-3.614%	1	253	-60.563%
2025-12-23	16.6000	16.6000	16.6000	16.6000	+2.469%	1	254	-61.988%
2025-12-22	15.9200	16.2000	15.9200	16.2000	-7.429%	3	253	-61.049%
2025-12-19	19.0000	19.0000	17.5000	17.5000	-15.049%	8	253	-63.943%
2025-12-16	21.0000	21.0000	20.0000	20.6000	+3.000%	54	255	-69.369%
2025-12-12	18.3200	20.0000	18.3200	20.0000	+15.407%	11	217	-68.450%
2025-12-09	17.1600	17.3300	17.1600	17.3300	+8.312%	6	216	-63.589%
2025-12-08	16.8000	16.8000	16.0000	16.0000	-20.000%	2	213	-60.563%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+0.806%	2	213	-68.450%
2025-12-03	20.5000	20.5000	19.8400	19.8400	-4.615%	3	211	-68.196%
2025-12-02	15.5000	20.8000	15.5000	20.8000	+27.607%	36	211	-69.663%
2025-12-01	17.0000	17.0000	16.3000	16.3000	-22.381%	4	196	-61.288%
2025-11-25	21.0000	21.0000	21.0000	21.0000	+7.692%	1	200	-69.952%
2025-11-24	19.5000	19.5000	19.5000	19.5000	-4.878%	1	199	-67.641%
2025-11-20	20.5000	20.5000	20.5000	20.5000	-2.381%	1	200	-69.220%
2025-11-18	21.0000	21.0000	21.0000	21.0000	+3.960%	1	199	-69.952%
2025-11-17	20.2000	20.2000	20.2000	20.2000	-3.810%	1	199	-68.762%
2025-11-14	21.0000	21.0000	21.0000	21.0000	+1.400%	2	199	-69.952%
2025-11-13	19.5000	20.7200	19.5000	20.7100	+28.634%	4	197	-69.532%
2025-11-10	16.1000	16.1000	16.1000	16.1000	-15.263%	1	193	-60.807%
2025-11-07	18.5000	19.0000	18.5000	19.0000	+13.095%	4	192	-66.789%
2025-11-06	16.8000	16.8000	16.8000	16.8000	+12.000%	2	188	-62.440%
2025-11-05	15.1000	15.1000	15.0000	15.0000	-5.063%	3	187	-57.933%
2025-11-04	15.8000	15.8000	15.8000	15.8000	+3.268%	1	188	-60.063%
2025-10-31	15.4000	15.4000	15.3000	15.3000	-15.000%	3	187	-58.758%
2025-10-30	18.0000	18.0000	18.0000	18.0000	-2.703%	2	188	-64.944%
2025-10-27	18.3000	18.5000	18.3000	18.5000	-3.646%	7	194	-65.892%
2025-10-24	19.2000	19.2000	19.2000	19.2000	+1.587%	2	194	-67.135%
2025-10-23	18.9000	18.9000	18.9000	18.9000	-9.135%	2	196	-66.614%
2025-10-22	21.7000	21.7000	20.8000	20.8000	-0.952%	4	194	-69.663%
2025-10-17	20.8000	21.0000	20.8000	21.0000	+1.449%	3	191	-69.952%
2025-10-15	20.7000	20.7000	20.7000	20.7000	+0.976%	1	190	-69.517%
2025-10-14	19.1000	20.5000	18.9000	20.5000	+55.775%	10	189	-69.220%
2025-10-08	13.1600	13.1600	13.1600	13.1600	-12.616%	1	188	-52.052%
2025-10-03	15.0600	15.0600	15.0600	15.0600	+6.356%	1	187	-58.101%
2025-10-02	14.1600	14.1600	14.1600	14.1600	-15.210%	2	186	-55.438%
2025-10-01	16.7000	16.7000	16.7000	16.7000	+4.375%	2	184	-62.216%
2025-09-30	16.0000	16.0000	16.0000	16.0000	+4.575%	2	182	-60.563%
2025-09-26	15.7000	15.7000	15.3000	15.3000	+0.460%	4	180	-58.758%
2025-09-25	16.0000	16.0000	14.8000	15.2300	+8.786%	7	179	-58.569%
2025-09-24	14.0000	14.0000	14.0000	14.0000	+8.949%	1	181	-54.929%
2025-09-19	12.8500	12.8500	12.8500	12.8500	+7.983%	1	182	-50.895%
2025-09-15	11.9000	11.9000	11.9000	11.9000	-4.032%	1	182	-46.975%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-3.125%	1	182	-49.113%
2025-09-11	12.0500	12.8000	12.0500	12.8000	+3.226%	3	182	-50.703%
2025-09-10	12.4000	12.4000	12.4000	12.4000	-6.061%	5	181	-49.113%
2025-09-08	13.5000	13.5000	13.2000	13.2000	-12.583%	2	182	-52.197%
2025-09-04	14.7000	15.1000	14.7000	15.1000	+2.373%	6	180	-58.212%
2025-08-22	14.7500	14.7500	14.7500	14.7500	-7.813%	1	179	-57.220%
2025-08-19	16.0000	16.0000	16.0000	16.0000	+7.599%	2	179	-60.563%
2025-08-18	15.0000	15.0000	14.8700	14.8700	-5.647%	201	178	-57.566%
2025-08-15	15.9000	15.9000	15.7600	15.7600	+0.127%	16	342	-59.962%
2025-08-14	15.8000	15.8000	15.7400	15.7400	+3.553%	3	343	-59.911%
2025-08-13	15.0000	15.3000	15.0000	15.2000	+1.740%	5	343	-58.487%
2025-08-12	14.9400	14.9400	14.9400	14.9400	-13.140%	5	343	-57.764%
2025-08-08	16.8000	17.2000	16.4000	17.2000	-0.290%	5	348	-63.314%
2025-08-06	17.0000	17.2500	16.2900	17.2500	-20.507%	8	349	-63.420%
2025-08-04	21.7000	21.7000	21.7000	21.7000	-9.583%	2	355	-70.922%
2025-08-01	24.0600	24.0600	23.0000	24.0000	+7.143%	23	355	-73.708%
2025-07-31	22.4000	22.4000	22.4000	22.4000	-1.754%	1	354	-71.830%
2025-07-30	20.9500	23.3000	20.9500	22.8000	+0.751%	13	354	-72.325%
2025-07-29	22.5800	22.6300	22.5800	22.6300	+0.622%	5	358	-72.117%
2025-07-28	22.0000	22.8900	22.0000	22.4900	-5.105%	5	353	-71.943%
2025-07-25	23.7000	23.7000	23.7000	23.7000	-3.619%	3	356	-73.376%
2025-07-23	24.5900	24.5900	24.5900	24.5900	-1.915%	1	356	-74.339%
2025-07-22	25.7800	25.7800	25.0700	25.0700	-1.299%	2	356	-74.830%
2025-07-21	24.6000	25.4000	24.6000	25.4000	-12.715%	6	355	-75.157%
2025-07-18	28.6100	29.1000	28.6100	29.1000	-2.676%	11	353	-78.316%
2025-07-17	29.9000	29.9000	29.9000	29.9000	-5.350%	11	352	-78.896%
2025-07-15	31.5900	31.5900	31.5900	31.5900	-2.560%	10	346	-80.025%
2025-06-30	32.4200	32.4200	32.4200	32.4200	+5.089%	10	336	-80.537%
2025-06-26	30.8500	30.8500	30.8500	30.8500	+3.246%	1	326	-79.546%
2025-06-18	29.8800	29.8800	29.8800	29.8800	-6.038%	1	326	-78.882%
2025-06-05	31.8000	31.8000	31.8000	31.8000	+3.583%	1	326	-80.157%
2025-06-04	30.7000	30.7000	30.7000	30.7000	-2.540%	1	326	-79.446%
2025-05-28	31.5000	31.5000	31.5000	31.5000	+0.318%	2	326	-79.968%
2025-05-22	31.4000	31.4000	31.4000	31.4000	-4.530%	1	326	-79.904%
2025-05-15	32.8900	32.8900	32.8900	32.8900	+0.890%	1	325	-80.815%
2025-05-14	32.8000	32.8000	32.6000	32.6000	-8.427%	112	324	-80.644%
2025-05-13	36.0000	36.0000	35.6000	35.6000	-17.209%	11	223	-82.275%
2025-05-07	43.0000	43.0000	43.0000	43.0000	-7.923%	1	213	-85.326%
2025-04-23	46.7000	46.7000	46.7000	46.7000	-11.048%	5	213	-86.488%
2025-04-08	52.5000	52.5000	52.5000	52.5000	+22.951%	1	208	-87.981%
2025-03-17	42.7000	42.7000	42.7000	42.7000	+18.315%	200	209	-85.222%
2025-02-18	36.0900	36.0900	36.0900	36.0900	-3.503%	1	9	-82.516%
2025-02-14	37.4000	37.4000	37.4000	37.4000	+3.889%	2	9	-83.128%
2025-01-27	36.0000	36.0000	36.0000	36.0000	+26.716%	1	9	-82.472%
2025-01-23	29.2200	29.2200	28.4100	28.4100	+11.850%	3	8	-77.790%
2025-01-16	25.4000	25.4000	25.4000	25.4000	-15.333%	1	7	-75.157%
2024-11-25	30.0000	30.0000	30.0000	30.0000	-9.639%	1	6	-78.967%
2024-11-08	33.2000	33.2000	33.2000	33.2000	0.000%	10	5	-80.994%

.dark-mode .xzS4bC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzS4bC{ 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