Dark

ALAB20270115P150
ALAB Jan 15 2027 150.00 Put (ALAB270115P00150000)
option OPRA

EOD

Sep 29, 2026

1.32-21.893%(-0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.3200	1.3000	1.3200	-21.893%	2	579	0.000%
2026-09-28	1.6900	1.6900	1.6900	1.6900	+24.265%	5	579	-21.893%
2026-09-25	1.3400	1.3600	1.3400	1.3600	-24.444%	5	584	-2.941%
2026-09-22	1.8000	1.8000	1.8000	1.8000	-18.182%	5	580	-26.667%
2026-09-21	2.2000	2.2000	2.2000	2.2000	-26.667%	1	585	-40.000%
2026-09-18	3.0000	3.0000	3.0000	3.0000	-6.832%	1	585	-56.000%
2026-09-17	3.7000	3.7000	3.2200	3.2200	-24.057%	14	585	-59.006%
2026-09-16	4.6500	4.6500	4.2400	4.2400	-20.896%	7	599	-68.868%
2026-09-15	5.3500	5.3600	5.3500	5.3600	+2.095%	14	605	-75.373%
2026-09-14	5.0000	5.2500	5.0000	5.2500	+43.836%	7	618	-74.857%
2026-09-11	3.2000	3.6500	3.2000	3.6500	-15.116%	4	616	-63.836%
2026-09-09	4.3000	4.3000	4.3000	4.3000	+7.500%	2	617	-69.302%
2026-09-08	4.0000	4.0000	4.0000	4.0000	+25.000%	2	615	-67.000%
2026-09-04	3.8500	3.8500	3.1500	3.2000	-34.021%	9	612	-58.750%
2026-09-02	4.8500	4.8500	4.8500	4.8500	+2.105%	2	612	-72.784%
2026-09-01	4.5000	4.7500	4.5000	4.7500	+11.765%	9	610	-72.211%
2026-08-31	4.2500	4.2500	4.2500	4.2500	-3.409%	1	604	-68.941%
2026-08-28	4.4000	4.4000	4.4000	4.4000	0.000%	1	604	-70.000%
2026-08-27	4.5300	4.5300	4.3300	4.4000	-23.478%	21	604	-70.000%
2026-08-25	5.7500	5.8000	5.7500	5.7500	-17.266%	131	598	-77.043%
2026-08-24	6.9500	6.9500	6.9500	6.9500	+6.923%	7	622	-81.007%
2026-08-21	6.0000	6.5000	6.0000	6.5000	+1.089%	3	615	-79.692%
2026-08-20	6.4300	6.4300	6.4300	6.4300	+0.469%	1	614	-79.471%
2026-08-18	6.7500	6.7500	6.4000	6.4000	+42.222%	6	614	-79.375%
2026-08-17	4.5000	4.5000	4.5000	4.5000	-18.182%	1	620	-70.667%
2026-08-14	6.1500	6.1500	5.5000	5.5000	-9.241%	9	621	-76.000%
2026-08-13	6.0600	6.0600	6.0600	6.0600	+1.000%	1	617	-78.218%
2026-08-12	6.5000	6.5000	6.0000	6.0000	-23.567%	11	618	-78.000%
2026-08-11	8.5000	8.5000	7.8500	7.8500	-3.681%	14	625	-83.185%
2026-08-10	8.2000	8.2700	7.8000	8.1500	-6.537%	14	636	-83.804%
2026-08-07	9.2000	9.2000	8.7200	8.7200	-7.234%	3	630	-84.862%
2026-08-06	9.7900	9.7900	9.4000	9.4000	-6.931%	9	631	-85.957%
2026-08-05	10.6600	11.0000	10.1000	10.1000	+4.881%	41	629	-86.931%
2026-08-04	11.3000	11.3000	9.4500	9.6300	-21.066%	23	623	-86.293%
2026-08-03	12.4500	12.4500	12.2000	12.2000	-3.175%	29	613	-89.180%
2026-07-31	12.4500	12.6000	12.4500	12.6000	-19.231%	2	589	-89.524%
2026-07-30	15.6000	15.6000	15.6000	15.6000	-19.712%	4	587	-91.538%
2026-07-29	19.0000	20.4200	19.0000	19.4300	+3.461%	28	583	-93.206%
2026-07-28	19.2700	20.0000	18.6000	18.7800	+10.471%	17	582	-92.971%
2026-07-27	17.2500	17.6200	17.0000	17.0000	+6.851%	4	584	-92.235%
2026-07-24	15.8700	15.9100	15.8700	15.9100	+6.279%	30	582	-91.703%
2026-07-22	15.0000	15.4200	14.9700	14.9700	-11.786%	5	582	-91.182%
2026-07-17	16.9700	16.9700	16.9700	16.9700	+32.578%	5	582	-92.222%
2026-07-15	12.5700	12.8500	12.1000	12.8000	+12.775%	9	585	-89.688%
2026-07-09	11.4800	11.7800	11.3500	11.3500	-18.345%	16	582	-88.370%
2026-07-07	12.5000	13.9000	12.1800	13.9000	+45.397%	7	589	-90.504%
2026-07-06	11.2000	11.6000	9.5600	9.5600	-4.876%	3	583	-86.192%
2026-07-02	10.0000	10.0500	10.0000	10.0500	+14.205%	2	583	-86.866%
2026-06-30	8.5500	8.8000	8.5500	8.8000	-1.124%	2	583	-85.000%
2026-06-29	8.9000	8.9000	8.9000	8.9000	-15.238%	1	581	-85.169%
2026-06-25	10.5000	10.5000	10.5000	10.5000	-8.696%	1	581	-87.429%
2026-06-24	10.8500	11.5000	10.8500	11.5000	+6.481%	3	582	-88.522%
2026-06-23	10.8000	10.8000	10.8000	10.8000	+13.684%	3	582	-87.778%
2026-06-22	10.2000	10.2000	9.5000	9.5000	-4.040%	2	582	-86.105%
2026-06-18	11.5000	11.5000	9.9000	9.9000	-13.688%	24	587	-86.667%
2026-06-17	11.4500	11.4700	11.4500	11.4700	-7.649%	20	587	-88.492%
2026-06-15	12.4300	12.4300	12.4200	12.4200	-16.756%	4	600	-89.372%
2026-06-11	14.9200	14.9200	14.9200	14.9200	+24.333%	5	598	-91.153%
2026-06-09	12.0000	12.0000	12.0000	12.0000	-11.111%	20	598	-89.000%
2026-06-08	13.4900	13.5100	13.3000	13.5000	+3.846%	9	598	-90.222%
2026-06-05	13.0000	13.0000	13.0000	13.0000	0.000%	2	605	-89.846%
2026-06-02	13.1000	13.1000	13.0000	13.0000	-3.704%	6	605	-89.846%
2026-05-29	13.5000	13.5000	13.5000	13.5000	+6.973%	10	599	-90.222%
2026-05-28	12.8000	12.8000	12.6200	12.6200	-9.857%	5	609	-89.540%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-4.110%	1	606	-90.571%
2026-05-26	14.9100	14.9300	13.8000	14.6000	+2.313%	31	606	-90.959%
2026-05-22	14.2700	14.2700	14.2700	14.2700	-10.979%	1	583	-90.750%
2026-05-21	15.5700	16.0300	15.5700	16.0300	+4.977%	2	583	-91.765%
2026-05-20	17.5000	17.5000	15.2700	15.2700	-17.236%	10	583	-91.356%
2026-05-19	22.5000	22.5000	17.9500	18.4500	-19.256%	419	228	-92.846%
2026-05-18	20.3100	23.0000	20.3100	22.8500	+14.250%	8	228	-94.223%
2026-05-15	23.0000	23.0000	19.0000	20.0000	-9.910%	5	228	-93.400%
2026-05-14	22.0000	22.2000	22.0000	22.2000	-3.478%	2	227	-94.054%
2026-05-13	23.5000	23.5500	23.0000	23.0000	-10.156%	5	224	-94.261%
2026-05-12	25.6000	25.6000	25.6000	25.6000	-1.727%	1	224	-94.844%
2026-05-11	25.4500	26.0500	25.4500	26.0500	+0.657%	14	224	-94.933%
2026-05-08	26.7000	26.8000	25.8800	25.8800	-1.597%	6	217	-94.900%
2026-05-07	25.7000	26.3000	25.1000	26.3000	+7.128%	8	211	-94.981%
2026-05-06	22.0000	25.1000	22.0000	24.5500	+6.739%	19	206	-94.623%
2026-05-05	23.8500	23.8500	23.0000	23.0000	-14.815%	27	196	-94.261%
2026-05-01	27.0000	27.0000	26.8500	27.0000	-8.319%	23	186	-95.111%
2026-04-30	30.3000	30.3000	29.4500	29.4500	+1.307%	22	186	-95.518%
2026-04-29	29.0700	29.0700	29.0700	29.0700	-7.714%	1	164	-95.459%
2026-04-28	30.3800	31.5000	30.3800	31.5000	+11.268%	3	163	-95.810%
2026-04-27	28.4900	28.4900	28.2300	28.3100	+1.107%	22	161	-95.337%
2026-04-23	28.0000	28.0000	28.0000	28.0000	-6.166%	1	180	-95.286%
2026-04-22	29.8700	29.8700	29.8400	29.8400	-0.301%	20	180	-95.576%
2026-04-21	29.0000	30.1800	29.0000	29.9300	-7.766%	4	161	-95.590%
2026-04-20	32.4500	32.4500	32.4500	32.4500	-6.484%	7	161	-95.932%
2026-04-17	34.0000	34.8000	34.0000	34.7000	-1.977%	15	164	-96.196%
2026-04-14	36.5000	36.5400	35.4000	35.4000	-0.840%	3	175	-96.271%
2026-04-13	39.5000	39.5000	35.7000	35.7000	-10.549%	16	176	-96.303%
2026-04-10	41.0200	41.0200	39.9100	39.9100	-31.154%	5	169	-96.693%
2026-04-01	57.9700	57.9700	57.9700	57.9700	-4.118%	14	165	-97.723%
2026-03-31	60.4600	60.4600	60.4600	60.4600	+0.767%	20	179	-97.817%
2026-03-30	58.0000	60.0000	58.0000	60.0000	+7.143%	2	199	-97.800%
2026-03-27	56.1500	56.1500	56.0000	56.0000	+2.715%	2	199	-97.643%
2026-03-26	54.5200	54.5200	54.5200	54.5200	+9.040%	1	199	-97.579%
2026-03-25	50.0000	50.0000	50.0000	50.0000	-0.100%	1	199	-97.360%
2026-03-23	50.0500	50.0500	50.0500	50.0500	-7.315%	1	199	-97.363%
2026-03-20	53.0000	54.0000	53.0000	54.0000	+3.647%	2	198	-97.556%
2026-03-19	52.0000	52.1000	51.7500	52.1000	+6.762%	4	198	-97.466%
2026-03-17	48.8000	48.8000	48.8000	48.8000	-11.273%	2	196	-97.295%
2026-03-12	55.0000	55.0000	55.0000	55.0000	0.000%	1	196	-97.600%
2026-03-10	55.0000	55.0000	55.0000	55.0000	-5.091%	1	196	-97.600%
2026-03-09	57.9500	57.9500	57.9500	57.9500	-3.029%	1	195	-97.722%
2026-03-03	59.7600	59.7600	59.7600	59.7600	+15.814%	1	195	-97.791%
2026-02-25	51.6000	51.6000	51.6000	51.6000	+1.675%	2	194	-97.442%
2026-02-24	50.7100	50.7500	50.7100	50.7500	+0.555%	20	194	-97.399%
2026-02-20	49.4300	50.4700	49.4300	50.4700	-8.236%	6	204	-97.385%
2026-02-17	54.0000	55.0000	54.0000	55.0000	+2.977%	4	205	-97.600%
2026-02-13	53.0000	54.0000	53.0000	53.4100	+2.712%	9	202	-97.529%
2026-02-12	47.7000	52.0000	47.2800	52.0000	+13.364%	27	202	-97.462%
2026-02-11	41.1700	46.0700	41.1700	45.8700	+28.380%	55	191	-97.122%
2026-02-10	35.0900	35.7800	35.0900	35.7300	-0.056%	56	142	-96.306%
2026-02-09	36.0000	36.0000	35.7500	35.7500	-13.017%	2	142	-96.308%
2026-02-06	41.2800	41.2800	41.1000	41.1000	-12.757%	2	143	-96.788%
2026-02-04	43.0800	47.2500	43.0800	47.1100	+7.557%	9	144	-97.198%
2026-02-03	43.8000	43.8000	43.8000	43.8000	-0.455%	1	147	-96.986%
2026-02-02	45.5800	45.5800	44.0000	44.0000	+13.519%	3	146	-97.000%
2026-01-28	38.0000	38.7600	37.9600	38.7600	-5.348%	4	143	-96.594%
2026-01-27	40.9500	40.9500	40.9500	40.9500	+5.000%	1	145	-96.777%
2026-01-23	39.0000	39.0000	39.0000	39.0000	+2.632%	1	144	-96.615%
2026-01-22	38.4500	38.4500	38.0000	38.0000	+2.703%	2	144	-96.526%
2026-01-16	36.6000	37.0000	36.6000	37.0000	-4.639%	2	144	-96.432%
2026-01-14	39.7500	39.7500	38.8000	38.8000	+1.438%	2	144	-96.598%
2026-01-13	38.2500	38.2500	38.2500	38.2500	+0.658%	2	145	-96.549%
2026-01-12	38.0000	38.0000	38.0000	38.0000	-9.200%	1	145	-96.526%
2026-01-09	41.8500	41.8500	41.8500	41.8500	-1.737%	1	144	-96.846%
2026-01-08	42.5900	42.5900	42.5900	42.5900	+6.209%	1	145	-96.901%
2026-01-07	41.0000	41.0000	40.1000	40.1000	-10.591%	2	145	-96.708%
2026-01-06	43.6000	44.8500	43.6000	44.8500	+12.406%	2	145	-97.057%
2026-01-05	40.0000	40.4000	39.9000	39.9000	+3.906%	4	143	-96.692%
2025-12-30	37.7900	38.4000	37.7900	38.4000	-3.250%	2	142	-96.563%
2025-12-29	40.2000	40.2000	39.6900	39.6900	-0.226%	4	142	-96.674%
2025-12-23	40.5500	40.5500	39.7200	39.7800	-15.720%	33	141	-96.682%
2025-12-18	47.0000	47.2000	47.0000	47.2000	-3.673%	2	133	-97.203%
2025-12-17	49.0000	49.0000	49.0000	49.0000	+0.823%	1	133	-97.306%
2025-12-16	48.7000	48.8000	48.5000	48.6000	+3.404%	4	133	-97.284%
2025-12-12	44.0000	47.2700	44.0000	47.0000	+6.818%	7	131	-97.191%
2025-12-11	44.0000	44.0000	44.0000	44.0000	-3.993%	2	127	-97.000%
2025-12-04	45.3400	45.8300	45.0000	45.8300	-0.413%	4	125	-97.120%
2025-12-03	47.8500	47.8500	46.0200	46.0200	-3.804%	12	123	-97.132%
2025-12-02	48.2500	48.2500	47.8400	47.8400	+19.600%	11	123	-97.241%
2025-12-01	41.2500	41.2700	40.0000	40.0000	-22.330%	3	128	-96.700%
2025-11-21	51.5000	51.5000	51.5000	51.5000	+7.966%	2	128	-97.437%
2025-11-20	43.5000	47.7000	43.5000	47.7000	-2.154%	4	128	-97.233%
2025-11-17	48.5000	48.7500	48.5000	48.7500	+1.563%	2	128	-97.292%
2025-11-14	47.2000	48.0000	47.0500	48.0000	-1.921%	5	128	-97.250%
2025-11-13	45.0000	48.9400	45.0000	48.9400	+9.706%	10	128	-97.303%
2025-11-07	45.0000	45.0000	44.6100	44.6100	+22.555%	7	129	-97.041%
2025-11-06	36.4000	36.4000	36.4000	36.4000	-4.437%	1	130	-96.374%
2025-11-05	39.0000	39.0000	38.0900	38.0900	-2.832%	3	130	-96.535%
2025-11-04	39.2000	39.2000	39.2000	39.2000	-0.127%	40	127	-96.633%
2025-10-31	39.2500	39.2500	39.2500	39.2500	-8.721%	1	107	-96.637%
2025-10-29	43.0000	43.0000	43.0000	43.0000	-2.095%	1	107	-96.930%
2025-10-24	44.0000	44.0000	43.9200	43.9200	-3.958%	5	107	-96.995%
2025-10-23	45.7300	45.7300	45.7300	45.7300	-8.540%	1	107	-97.113%
2025-10-22	50.0000	50.0000	50.0000	50.0000	+6.838%	5	107	-97.360%
2025-10-16	46.8000	46.8000	46.8000	46.8000	-3.505%	5	107	-97.179%
2025-10-15	46.1300	48.5000	46.1300	48.5000	+1.042%	3	102	-97.278%
2025-10-14	44.9000	48.0000	43.3200	48.0000	+48.377%	7	100	-97.250%
2025-10-06	32.3500	32.3500	32.3500	32.3500	-7.466%	1	101	-95.920%
2025-10-02	34.9600	34.9600	34.9600	34.9600	-8.958%	1	101	-96.224%
2025-09-30	38.4000	38.4000	38.4000	38.4000	+6.874%	10	100	-96.563%
2025-09-25	37.0000	37.0000	35.9300	35.9300	-2.098%	29	100	-96.326%
2025-09-24	35.0000	36.7000	35.0000	36.7000	+13.693%	18	73	-96.403%
2025-09-23	32.2100	32.2800	32.2100	32.2800	+9.796%	3	73	-95.911%
2025-09-22	28.9100	29.4000	28.9100	29.4000	-0.170%	4	71	-95.510%
2025-09-19	28.0000	29.9500	28.0000	29.4500	+3.442%	14	71	-95.518%
2025-09-15	28.4800	28.4800	28.4700	28.4700	-0.974%	10	70	-95.364%
2025-09-11	28.7500	28.7500	28.7500	28.7500	-8.147%	1	69	-95.409%
2025-09-08	33.5000	33.5000	31.3000	31.3000	-7.941%	21	69	-95.783%
2025-09-05	34.0000	34.0000	34.0000	34.0000	-4.842%	5	48	-96.118%
2025-09-04	35.7000	35.7300	35.6900	35.7300	-5.974%	8	43	-96.306%
2025-09-02	38.0000	38.0000	38.0000	38.0000	+6.443%	3	38	-96.526%
2025-08-28	35.7000	35.7000	35.7000	35.7000	-3.774%	5	35	-96.303%
2025-08-22	37.1000	37.1000	37.1000	37.1000	+2.486%	5	30	-96.442%
2025-08-19	36.2000	36.2000	36.2000	36.2000	+0.556%	10	30	-96.354%
2025-08-13	36.0000	36.0000	36.0000	36.0000	-0.139%	1	22	-96.333%
2025-08-12	36.0500	36.0500	36.0500	36.0500	-8.965%	1	22	-96.338%
2025-08-08	39.9000	39.9000	39.6000	39.6000	-20.482%	2	22	-96.667%
2025-07-31	49.8000	49.8000	49.8000	49.8000	-4.231%	1	22	-97.349%
2025-07-30	52.0000	52.0000	52.0000	52.0000	+0.775%	1	22	-97.462%
2025-07-29	51.6000	51.6000	51.6000	51.6000	-26.652%	1	21	-97.442%
2025-05-30	69.6300	70.4700	69.6300	70.3500	+7.078%	82	21	-98.124%
2025-05-29	66.0000	66.0000	65.7000	65.7000	-2.954%	2	30	-97.991%
2025-05-20	67.7000	67.7000	67.7000	67.7000	-4.648%	1	29	-98.050%
2025-05-14	71.0000	71.0000	71.0000	71.0000	-1.730%	1	28	-98.141%
2025-05-13	72.2500	72.2500	72.2500	72.2500	-3.795%	1	27	-98.173%
2025-05-12	77.4500	77.4500	75.1000	75.1000	-9.080%	2	27	-98.242%
2025-05-09	81.8000	83.0000	81.8000	82.6000	-2.824%	8	27	-98.402%
2025-05-07	84.4000	85.5000	84.4000	85.0000	+3.659%	3	25	-98.447%
2025-05-05	82.0000	82.0000	82.0000	82.0000	0.000%	1	23	-98.390%
2025-05-02	82.0000	82.0000	82.0000	82.0000	-2.381%	2	22	-98.390%
2025-05-01	84.0000	84.0000	84.0000	84.0000	-3.670%	1	21	-98.429%
2025-04-29	87.2000	87.2000	87.2000	87.2000	-10.103%	1	20	-98.486%
2025-04-21	97.0000	97.0000	97.0000	97.0000	+2.646%	1	19	-98.639%
2025-04-17	93.6000	94.5000	93.6000	94.5000	+2.751%	4	18	-98.603%
2025-04-11	92.1800	92.8000	91.9700	91.9700	-0.282%	6	18	-98.565%
2025-04-10	92.9000	92.9000	91.6300	92.2300	-3.282%	8	15	-98.569%
2025-04-08	95.3600	95.3600	95.3600	95.3600	-3.286%	1	7	-98.616%
2025-04-07	97.5700	98.6000	97.5700	98.6000	+41.059%	8	6	-98.661%
2025-02-11	69.9000	69.9000	69.9000	69.9000	0.000%	1	1	-98.112%

.dark-mode .cxhszh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxhszh{ color: #333333; background-color: white; border: 2px solid #333333; }ALAB20270115P150ALAB Jan 15 2027 150.00 Put (ALAB270115P00150000)option OPRA

ALAB20270115P150
ALAB Jan 15 2027 150.00 Put (ALAB270115P00150000)
option OPRA