OPR - Delayed Quote USD
ALGN Jan 2025 250.000 put (ALGN250117P00250000)
40.80
0.00
(0.00%)
As of January 10 at 3:06:55 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 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 110 |
| Jan 8, 2025 | 31.00 | 35.70 | 31.00 | 35.70 | 35.70 | 698 |
| Dec 26, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2 |
| Dec 24, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 1 |
| Dec 19, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2 |
| Dec 18, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1 |
| Dec 17, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 15 |
| Dec 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| Dec 9, 2024 | 18.90 | 19.10 | 17.90 | 17.90 | 17.90 | 38 |
| Dec 2, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1 |
| Nov 29, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 7 |
| Nov 25, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1 |
| Nov 22, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1 |
| Nov 19, 2024 | 29.80 | 29.90 | 29.30 | 29.90 | 29.90 | 23 |
| Nov 18, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 4 |
| Nov 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 6 |
| Nov 12, 2024 | 31.50 | 32.60 | 31.50 | 32.60 | 32.60 | 28 |
| Nov 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1 |
| Oct 11, 2024 | 37.10 | 40.00 | 37.10 | 40.00 | 40.00 | 5 |
| Oct 10, 2024 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | 9 |
| Oct 9, 2024 | 32.20 | 32.50 | 32.10 | 32.50 | 32.50 | 5 |
| Oct 3, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Oct 2, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6 |
| Oct 1, 2024 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 6 |
| Sep 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
| Sep 20, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1 |
| Sep 19, 2024 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 6 |
| Sep 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1 |
| Sep 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 125 |
| Sep 13, 2024 | 30.70 | 30.70 | 28.90 | 28.90 | 28.90 | 5 |
| Sep 3, 2024 | 31.30 | 36.72 | 31.30 | 36.72 | 36.72 | - |
| Aug 30, 2024 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 7 |
| Aug 29, 2024 | 31.10 | 31.60 | 30.50 | 31.60 | 31.60 | 30 |
| Aug 27, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1 |
| Aug 26, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 15 |
| Aug 21, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 2 |
| Aug 20, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1 |
| Aug 6, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1 |
| Aug 5, 2024 | 49.16 | 50.60 | 49.16 | 50.60 | 50.60 | 4 |
| Jul 25, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 76 |
| Jul 24, 2024 | 30.60 | 30.60 | 30.20 | 30.50 | 30.50 | 5 |
| Jul 22, 2024 | 30.50 | 30.50 | 29.10 | 29.10 | 29.10 | 4 |
| Jul 19, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1 |
| Jul 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1 |
| Jul 10, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 3 |
| Jul 8, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2 |
| Jul 2, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 4 |
| Jul 1, 2024 | 33.20 | 33.40 | 33.20 | 33.20 | 33.20 | 4 |
| Jun 28, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1 |
| Jun 26, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3 |
| Jun 25, 2024 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 14 |
| Jun 24, 2024 | 32.55 | 33.90 | 32.55 | 33.90 | 33.90 | 4 |
| Jun 21, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2 |
| Jun 20, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1 |
| Jun 17, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2 |
| Jun 13, 2024 | 23.36 | 23.36 | 21.50 | 21.50 | 21.50 | 15 |
| Jun 12, 2024 | 23.58 | 23.58 | 23.00 | 23.00 | 23.00 | 6 |
| Jun 10, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1 |
| Jun 4, 2024 | 30.00 | 30.00 | 28.97 | 28.97 | 28.97 | 35 |
| May 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1 |
| May 20, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1 |
| May 9, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1 |
| May 8, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1 |
| Apr 30, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3 |
| Apr 9, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1 |
| Apr 3, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2 |
| Apr 2, 2024 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | 2 |
| Mar 27, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2 |
| Mar 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| Mar 21, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1 |
| Mar 8, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1 |
| Feb 16, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1 |
| Feb 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1 |
| Feb 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 40 |
| Feb 8, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 10 |
| Feb 1, 2024 | 30.50 | 31.40 | 29.40 | 29.40 | 29.40 | 26 |
| Jan 26, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2 |
| Jan 17, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 2 |
| Jan 16, 2024 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 6 |