OPR - Delayed Quote USD
ALGN Jan 2025 260.000 put (ALGN250117P00260000)
46.40
0.00
(0.00%)
As of January 10 at 9:54:35 AM 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 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 133 |
| Jan 3, 2025 | 53.90 | 53.90 | 46.30 | 46.30 | 46.30 | 33 |
| Jan 2, 2025 | 51.10 | 51.10 | 47.90 | 47.90 | 47.90 | 259 |
| Dec 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 60 |
| Dec 27, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 5 |
| Dec 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2 |
| Dec 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1 |
| Dec 2, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1 |
| Nov 19, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1 |
| Oct 31, 2024 | 53.60 | 53.60 | 53.55 | 53.55 | 53.55 | 9 |
| Oct 22, 2024 | 51.78 | 52.03 | 51.78 | 52.03 | 52.03 | 15 |
| Oct 21, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4 |
| Oct 10, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3 |
| Oct 7, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1 |
| Oct 2, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1 |
| Oct 1, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1 |
| Sep 30, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| Sep 27, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2 |
| Sep 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3 |
| Sep 23, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3 |
| Sep 20, 2024 | 27.60 | 27.60 | 26.90 | 26.90 | 26.90 | 2 |
| Sep 19, 2024 | 24.90 | 25.55 | 24.90 | 25.55 | 25.55 | 10 |
| Sep 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1 |
| Sep 16, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2 |
| Sep 13, 2024 | 37.30 | 37.30 | 35.10 | 35.30 | 35.30 | 9 |
| Sep 10, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 5 |
| Aug 22, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 4 |
| Aug 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1 |
| Aug 15, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1 |
| Aug 5, 2024 | 65.50 | 65.50 | 65.29 | 65.29 | 65.29 | 2 |
| Aug 2, 2024 | 56.00 | 56.00 | 54.36 | 54.36 | 54.36 | 4 |
| Jul 26, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 2 |
| Jul 24, 2024 | 36.10 | 36.20 | 36.10 | 36.20 | 36.20 | 3 |
| Jul 23, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1 |
| Jul 22, 2024 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | 12 |
| Jul 19, 2024 | 34.50 | 34.50 | 33.90 | 33.90 | 33.90 | 2 |
| Jul 17, 2024 | 33.70 | 34.80 | 33.70 | 34.07 | 34.07 | 5 |
| Jul 5, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1 |
| Jul 1, 2024 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | 7 |
| Jun 28, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 2 |
| Jun 27, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1 |
| Jun 25, 2024 | 41.10 | 42.35 | 41.10 | 42.35 | 42.35 | 2 |
| Jun 21, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2 |
| Jun 20, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1 |
| Jun 18, 2024 | 37.36 | 37.36 | 36.90 | 36.90 | 36.90 | 3 |
| Jun 13, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1 |
| Jun 12, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 5 |
| Jun 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1 |
| Jun 10, 2024 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 3 |
| May 9, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 5 |
| May 7, 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 19 |
| May 6, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 7 |
| May 3, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2 |
| May 2, 2024 | 24.30 | 24.40 | 23.90 | 23.90 | 23.90 | 31 |
| Apr 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 12, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2 |
| Apr 9, 2024 | 21.30 | 21.30 | 19.46 | 19.46 | 19.46 | 19 |
| Apr 8, 2024 | 22.70 | 23.37 | 21.94 | 22.30 | 22.30 | 52 |
| Apr 4, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 11 |
| Mar 27, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2 |
| Mar 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 10 |
| Mar 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| Feb 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1 |
| Feb 14, 2024 | 26.40 | 26.40 | 25.53 | 25.53 | 25.53 | 11 |
| Feb 12, 2024 | 25.89 | 26.02 | 25.89 | 26.02 | 26.02 | 50 |
| Feb 8, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 10 |
| Feb 1, 2024 | 34.90 | 35.30 | 34.70 | 34.90 | 34.90 | 23 |
| Jan 25, 2024 | 43.52 | 43.52 | 43.40 | 43.40 | 43.40 | - |