Dark

ALGM20270219C35
ALGM Feb 19 2027 35.00 Call (ALGM270219C00035000)
option OPRA

EOD

Sep 25, 2026

6.70+1.515%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.5000	6.7000	6.5000	6.7000	+1.515%	2	490	0.000%
2026-09-22	6.6000	6.6000	6.6000	6.6000	-5.714%	1	490	+1.515%
2026-09-21	5.9600	7.0000	5.9600	7.0000	+24.113%	12	489	-4.286%
2026-09-18	5.6400	5.6400	5.6400	5.6400	+4.444%	10	496	+18.794%
2026-09-15	5.4000	5.4000	5.4000	5.4000	-10.448%	4	490	+24.074%
2026-09-14	6.3000	6.3000	6.0300	6.0300	-22.692%	3	490	+11.111%
2026-09-04	7.8000	7.8000	7.8000	7.8000	+11.429%	1	490	-14.103%
2026-09-03	7.0000	7.0000	7.0000	7.0000	-1.408%	1	490	-4.286%
2026-09-02	7.1000	7.1000	7.1000	7.1000	-2.069%	1	490	-5.634%
2026-09-01	7.2500	7.2500	7.2500	7.2500	-6.331%	1	491	-7.586%
2026-08-28	7.7400	7.7400	7.7400	7.7400	-15.870%	4	491	-13.437%
2026-08-26	9.2000	9.2000	9.2000	9.2000	+16.162%	2	487	-27.174%
2026-08-24	7.9200	7.9200	7.9200	7.9200	-12.967%	10	489	-15.404%
2026-08-19	9.1000	9.1000	9.1000	9.1000	-41.667%	1	484	-26.374%
2026-08-17	15.6000	15.6000	15.6000	15.6000	+5.405%	1	485	-57.051%
2026-08-10	14.8000	14.8000	14.8000	14.8000	0.000%	1	486	-54.730%
2026-08-07	14.1000	14.8000	14.1000	14.8000	+3.136%	9	486	-54.730%
2026-08-04	14.3500	14.3500	14.3500	14.3500	+16.667%	1	494	-53.310%
2026-08-03	12.3000	12.3000	12.3000	12.3000	-27.219%	1	495	-45.528%
2026-07-29	16.9000	16.9000	16.9000	16.9000	-12.887%	1	496	-60.355%
2026-07-24	19.4000	19.4000	19.4000	19.4000	+1.042%	5	495	-65.464%
2026-07-20	19.6000	19.6000	19.2000	19.2000	+4.348%	4	495	-65.104%
2026-07-17	16.7000	18.4000	16.7000	18.4000	-3.158%	2	499	-63.587%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-18.103%	1	501	-64.737%
2026-07-13	23.2000	23.2000	23.2000	23.2000	-5.768%	1	501	-71.121%
2026-07-10	24.6200	24.6200	24.6200	24.6200	-13.004%	1	501	-72.786%
2026-07-09	26.9000	28.3000	26.9000	28.3000	-5.980%	5	501	-76.325%
2026-07-06	27.0000	30.1000	27.0000	30.1000	+4.514%	2	500	-77.741%
2026-07-02	28.8000	28.8000	28.8000	28.8000	-15.294%	1	502	-76.736%
2026-07-01	33.2000	34.0000	33.2000	34.0000	-13.924%	2	502	-80.294%
2026-06-30	37.2000	39.5000	37.2000	39.5000	+38.596%	2	504	-83.038%
2026-06-29	29.5000	29.5000	28.5000	28.5000	+1.786%	2	506	-76.491%
2026-06-26	27.5000	28.0000	27.5000	28.0000	+7.692%	4	508	-76.071%
2026-06-24	26.0000	26.0000	26.0000	26.0000	-7.209%	4	512	-74.231%
2026-06-22	28.5000	30.0000	28.0200	28.0200	+1.891%	4	516	-76.089%
2026-06-18	26.8000	28.0000	26.8000	27.5000	+10.887%	4	523	-75.636%
2026-06-17	24.8000	24.8000	24.8000	24.8000	+0.609%	1	523	-72.984%
2026-06-16	24.6000	25.0000	24.6000	24.6500	+1.440%	6	524	-72.819%
2026-06-15	22.0000	24.3000	22.0000	24.3000	+43.787%	3	522	-72.428%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-6.630%	5	525	-60.355%
2026-06-10	15.1000	18.1000	15.1000	18.1000	+19.079%	3	529	-62.983%
2026-06-09	20.0000	20.0000	15.2000	15.2000	-22.449%	6	532	-55.921%
2026-06-05	20.0000	20.0000	19.6000	19.6000	-16.596%	5	532	-65.816%
2026-06-04	20.0000	23.5000	20.0000	23.5000	-1.674%	5	534	-71.489%
2026-06-03	20.5000	23.9000	19.3000	23.9000	+16.019%	23	536	-71.967%
2026-06-02	19.6000	20.6000	19.6000	20.6000	+17.045%	7	551	-67.476%
2026-06-01	17.8000	17.8000	17.6000	17.6000	-16.981%	2	558	-61.932%
2026-05-29	21.4000	22.2000	21.1000	21.2000	0.000%	28	560	-68.396%
2026-05-28	19.1500	21.6000	18.5000	21.2000	-1.395%	175	567	-68.396%
2026-05-27	21.5000	21.5000	21.5000	21.5000	+4.878%	1	631	-68.837%
2026-05-26	18.1000	20.5000	18.1000	20.5000	+46.429%	7	631	-67.317%
2026-05-20	14.0000	14.0000	14.0000	14.0000	+12.903%	3	636	-52.143%
2026-05-19	12.4000	12.4000	12.4000	12.4000	-10.145%	1	635	-45.968%
2026-05-18	13.8000	13.8000	13.8000	13.8000	-6.122%	1	635	-51.449%
2026-05-15	15.2000	15.2000	14.7000	14.7000	-13.018%	2	635	-54.422%
2026-05-14	16.9000	16.9000	16.9000	16.9000	-6.630%	2	637	-60.355%
2026-05-13	17.7000	18.1000	16.2000	18.1000	+18.301%	6	642	-62.983%
2026-05-12	15.3000	15.3000	15.3000	15.3000	-15.000%	1	642	-56.209%
2026-05-11	18.4000	18.4000	18.0000	18.0000	-2.703%	2	642	-62.778%
2026-05-08	18.6000	19.0000	18.5000	18.5000	+2.210%	6	644	-63.784%
2026-05-07	17.0000	18.1000	17.0000	18.1000	-14.623%	3	648	-62.983%
2026-05-06	21.2000	21.2000	21.2000	21.2000	+6.533%	1	649	-68.396%
2026-05-05	19.9000	19.9000	19.9000	19.9000	+3.646%	1	650	-66.332%
2026-05-04	19.5000	19.5000	19.0000	19.2000	+1.053%	3	649	-65.104%
2026-05-01	18.1000	19.0000	18.1000	19.0000	+6.742%	11	665	-64.737%
2026-04-30	16.3000	17.8000	16.3000	17.8000	+22.759%	7	665	-62.360%
2026-04-27	14.5000	14.5000	14.5000	14.5000	-2.027%	1	670	-53.793%
2026-04-24	14.8000	14.8000	14.8000	14.8000	-5.792%	1	671	-54.730%
2026-04-23	14.8100	16.0000	14.8100	15.7100	+26.694%	5	672	-57.352%
2026-04-21	12.4000	12.4000	12.4000	12.4000	0.000%	4	677	-45.968%
2026-04-20	11.8000	12.4000	11.8000	12.4000	0.000%	3	677	-45.968%
2026-04-17	11.8000	12.4000	11.8000	12.4000	+22.772%	3	676	-45.968%
2026-04-16	10.2000	10.2000	10.1000	10.1000	-1.942%	2	675	-33.663%
2026-04-15	10.3000	10.3000	10.3000	10.3000	+4.040%	1	677	-34.951%
2026-04-13	9.9000	9.9000	9.9000	9.9000	-1.000%	1	678	-32.323%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+8.696%	5	679	-33.000%
2026-04-09	8.0000	9.2000	8.0000	9.2000	+27.778%	2	684	-27.174%
2026-04-07	7.2000	7.5000	7.0000	7.2000	-2.041%	12	685	-6.944%
2026-04-06	7.3000	7.3500	7.1000	7.3500	+2.083%	37	675	-8.844%
2026-04-02	7.2000	7.5000	7.0000	7.2000	-4.000%	12	627	-6.944%
2026-04-01	7.8000	7.8000	7.5000	7.5000	+25.000%	4	627	-10.667%
2026-03-31	5.3000	6.0000	5.3000	6.0000	+33.333%	23	623	+11.667%
2026-03-30	5.9000	7.0000	4.5000	4.5000	-23.729%	93	596	+48.889%
2026-03-27	6.3000	7.2000	5.8000	5.9000	-6.349%	78	498	+13.559%
2026-03-26	6.7000	7.2000	6.2000	6.3000	-12.500%	179	420	+6.349%
2026-03-25	7.5000	7.6000	7.2000	7.2000	+2.128%	199	203	-6.944%
2026-03-18	7.0500	7.0500	7.0500	7.0500	+1.439%	1	16	-4.965%
2026-03-17	6.9500	6.9500	6.9500	6.9500	-33.237%	1	15	-3.597%
2026-02-02	10.4100	10.4100	10.4100	10.4100	+44.583%	1	15	-35.639%
2026-01-27	7.0000	7.2000	7.0000	7.2000	-8.861%	15	15	-6.944%
2026-01-16	7.9000	7.9000	7.9000	7.9000	0.000%	15	0	-15.190%

.dark-mode .WWJ3PQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WWJ3PQ{ color: #333333; background-color: white; border: 2px solid #333333; }ALGM20270219C35ALGM Feb 19 2027 35.00 Call (ALGM270219C00035000)option OPRA

ALGM20270219C35
ALGM Feb 19 2027 35.00 Call (ALGM270219C00035000)
option OPRA