OPR - Delayed Quote USD
ALGN Jan 2025 300.000 call (ALGN250117C00300000)
0.0500
0.0000
(0.00%)
As of January 10 at 2:48:34 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2 |
| Jan 2, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
| Dec 18, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2 |
| Dec 11, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1 |
| Dec 9, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| Dec 6, 2024 | 1.0000 | 1.0000 | 0.5000 | 0.5000 | 0.5000 | 2 |
| Nov 29, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1 |
| Nov 18, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 4 |
| Nov 15, 2024 | 0.8500 | 1.0500 | 0.8500 | 1.0500 | 1.0500 | 3 |
| Nov 14, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1 |
| Nov 13, 2024 | 0.2500 | 0.7500 | 0.2500 | 0.6800 | 0.6800 | 31 |
| Nov 11, 2024 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | 0.9500 | 32 |
| Nov 8, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
| Oct 31, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1 |
| Oct 29, 2024 | 0.7100 | 0.7100 | 0.5500 | 0.5500 | 0.5500 | 6 |
| Oct 28, 2024 | 1.1000 | 1.1000 | 0.7500 | 0.7500 | 0.7500 | 5 |
| Oct 25, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1 |
| Oct 24, 2024 | 1.5000 | 1.5000 | 0.9500 | 0.9500 | 0.9500 | 21 |
| Oct 23, 2024 | 1.8000 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | - |
| Oct 22, 2024 | 2.2000 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 25 |
| Oct 21, 2024 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 9 |
| Oct 18, 2024 | 3.0000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 11 |
| Oct 17, 2024 | 2.9500 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 3 |
| Oct 16, 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | 3.1000 | 14 |
| Oct 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| Oct 14, 2024 | 3.9000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 9 |
| Oct 11, 2024 | 4.0000 | 4.3600 | 4.0000 | 4.1900 | 4.1900 | 6 |
| Oct 10, 2024 | 6.0000 | 6.0000 | 5.6400 | 5.6400 | 5.6400 | 6 |
| Oct 9, 2024 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 6.2000 | 26 |
| Oct 8, 2024 | 6.7000 | 6.8200 | 6.6000 | 6.6000 | 6.6000 | 7 |
| Oct 7, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 1 |
| Oct 4, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 1 |
| Oct 3, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Oct 2, 2024 | 7.2000 | 7.8000 | 7.2000 | 7.8000 | 7.8000 | 10 |
| Oct 1, 2024 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | 3 |
| Sep 30, 2024 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 1 |
| Sep 27, 2024 | 12.7000 | 12.7000 | 12.5700 | 12.5700 | 12.5700 | 10 |
| Sep 26, 2024 | 9.5000 | 10.2000 | 9.2000 | 10.2000 | 10.2000 | 8 |
| Sep 25, 2024 | 9.3000 | 9.3000 | 8.5000 | 8.5000 | 8.5000 | 5 |
| Sep 24, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| Sep 23, 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 2 |
| Sep 20, 2024 | 10.7000 | 11.3000 | 10.5000 | 11.3000 | 11.3000 | 8 |
| Sep 19, 2024 | 13.8000 | 13.8000 | 12.8300 | 12.8300 | 12.8300 | 10 |
| Sep 18, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1 |
| Sep 17, 2024 | 12.6000 | 14.1000 | 12.5600 | 14.0000 | 14.0000 | 10 |
| Sep 13, 2024 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | 9.4000 | 5 |
| Sep 12, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 8 |
| Sep 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6 |
| Sep 9, 2024 | 6.1100 | 6.1100 | 5.6000 | 5.6000 | 5.6000 | 3 |
| Sep 3, 2024 | 6.3000 | 6.3000 | 6.0900 | 6.0900 | 6.0900 | 4 |
| Aug 30, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 2 |
| Aug 29, 2024 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | 7.8000 | 3 |
| Aug 28, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 2 |
| Aug 27, 2024 | 8.5000 | 8.6000 | 8.2500 | 8.2500 | 8.2500 | 14 |
| Aug 23, 2024 | 7.9000 | 8.0000 | 7.6000 | 7.6000 | 7.6000 | 101 |
| Aug 20, 2024 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | 2 |
| Aug 19, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 1 |
| Aug 16, 2024 | 11.0000 | 11.0000 | 7.2000 | 7.2000 | 7.2000 | 2 |
| Aug 12, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 |
| Aug 9, 2024 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | 4.7000 | 4 |
| Aug 7, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1 |
| Aug 6, 2024 | 5.7000 | 5.7000 | 3.9100 | 3.9100 | 3.9100 | 12 |
| Aug 5, 2024 | 5.7100 | 5.7100 | 5.7000 | 5.7000 | 5.7000 | 36 |
| Aug 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1 |
| Aug 1, 2024 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
| Jul 30, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 2 |
| Jul 26, 2024 | 6.0000 | 6.5500 | 6.0000 | 6.5500 | 6.5500 | 5 |
| Jul 25, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 4 |
| Jul 24, 2024 | 15.7000 | 16.1000 | 15.0500 | 15.0500 | 15.0500 | 48 |
| Jul 19, 2024 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | 1 |
| Jul 18, 2024 | 22.1800 | 22.1800 | 18.3500 | 18.3500 | 18.3500 | 4 |
| Jul 12, 2024 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 2 |
| Jul 11, 2024 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 2 |
| Jul 9, 2024 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | 1 |
| Jul 5, 2024 | 14.0000 | 14.6700 | 14.0000 | 14.6700 | 14.6700 | 4 |
| Jul 3, 2024 | 12.8000 | 14.2500 | 12.8000 | 14.2500 | 14.2500 | 7 |
| Jul 2, 2024 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 1 |
| Jul 1, 2024 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 11 |
| Jun 28, 2024 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | 10 |
| Jun 27, 2024 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | 6 |
| Jun 26, 2024 | 14.5300 | 14.7500 | 14.5300 | 14.7500 | 14.7500 | 5 |
| Jun 25, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1 |
| Jun 24, 2024 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 1 |
| Jun 17, 2024 | 17.0000 | 17.1000 | 17.0000 | 17.1000 | 17.1000 | 6 |
| Jun 14, 2024 | 25.2100 | 25.2100 | 19.1000 | 19.1000 | 19.1000 | 4 |
| Jun 13, 2024 | 25.1000 | 27.0000 | 25.0000 | 27.0000 | 27.0000 | 16 |
| Jun 10, 2024 | 20.0000 | 20.7000 | 20.0000 | 20.2200 | 20.2200 | - |
| Jun 7, 2024 | 21.0000 | 21.0000 | 19.6000 | 19.6000 | 19.6000 | 2 |
| Jun 6, 2024 | 21.0000 | 21.0000 | 20.5500 | 20.8800 | 20.8800 | 4 |
| May 30, 2024 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 2 |
| May 24, 2024 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | 2 |
| May 23, 2024 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 2 |
| May 20, 2024 | 27.2500 | 27.2500 | 27.0000 | 27.0000 | 27.0000 | 3 |
| May 17, 2024 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 2 |
| May 15, 2024 | 33.0000 | 33.5000 | 33.0000 | 33.5000 | 33.5000 | 2 |
| May 14, 2024 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 1 |
| May 10, 2024 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | 2 |
| May 9, 2024 | 32.0000 | 34.0000 | 31.9200 | 34.0000 | 34.0000 | 18 |
| May 8, 2024 | 28.0000 | 29.1000 | 27.5000 | 29.1000 | 29.1000 | 21 |
| May 2, 2024 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 2 |
| Apr 30, 2024 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | 5 |
| Apr 25, 2024 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | 1 |
| Apr 19, 2024 | 52.3200 | 52.3200 | 52.3200 | 52.3200 | 52.3200 | 2 |
| Apr 18, 2024 | 56.9800 | 56.9800 | 55.4500 | 55.4500 | 55.4500 | 2 |
| Apr 15, 2024 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | 3 |
| Apr 9, 2024 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | 1 |
| Apr 2, 2024 | 57.8100 | 57.8100 | 57.8100 | 57.8100 | 57.8100 | 1 |
| Mar 25, 2024 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | 5 |
| Mar 22, 2024 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | 6 |
| Mar 6, 2024 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | 1 |
| Mar 5, 2024 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | - |
| Mar 4, 2024 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | 2 |
| Feb 23, 2024 | 66.9200 | 66.9200 | 66.9200 | 66.9200 | 66.9200 | 1 |
| Feb 14, 2024 | 54.8000 | 54.8000 | 54.8000 | 54.8000 | 54.8000 | 1 |
| Feb 12, 2024 | 56.8000 | 57.7000 | 56.3900 | 56.3900 | 56.3900 | 13 |
| Feb 5, 2024 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 2 |
| Feb 2, 2024 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | 1 |
| Feb 1, 2024 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | 5 |
| Jan 29, 2024 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | 8 |
| Jan 24, 2024 | 38.0000 | 38.0000 | 37.0000 | 37.0000 | 37.0000 | 3 |
| Jan 23, 2024 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | 1 |
| Jan 17, 2024 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | 2 |
| Jan 16, 2024 | 41.4600 | 41.7000 | 41.4600 | 41.7000 | 41.7000 | 3 |