Dark

ALB20270115P100
ALB Jan 15 2027 100.00 Put (ALB270115P00100000)
option OPRA

EOD

Jul 24, 2026

10.02+4.375%(+0.42)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.5000	10.6000	9.3400	10.0200	+4.375%	125	1,261	0.000%
2026-07-23	9.6000	9.6000	9.6000	9.6000	-1.235%	1	1,183	+4.375%
2026-07-21	9.7200	9.7200	9.7200	9.7200	+0.725%	5	1,182	+3.086%
2026-07-20	9.6500	9.6500	9.6500	9.6500	+6.044%	1	1,185	+3.834%
2026-07-17	9.4500	9.5000	9.1000	9.1000	-5.699%	4	1,185	+10.110%
2026-07-16	9.0000	9.7500	9.0000	9.6500	+28.667%	76	1,184	+3.834%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-8.537%	2	1,152	+33.600%
2026-07-13	7.8500	8.2000	7.8500	8.2000	+1.863%	8	1,152	+22.195%
2026-07-08	8.4200	8.5600	8.0500	8.0500	+20.329%	24	1,148	+24.472%
2026-07-06	6.7900	6.7900	6.6700	6.6900	-4.155%	30	1,143	+49.776%
2026-07-02	6.9800	6.9800	6.9800	6.9800	-4.252%	1	1,118	+43.553%
2026-06-26	7.2900	7.2900	7.2900	7.2900	+8.806%	2	1,118	+37.449%
2026-06-25	6.7000	6.7000	6.7000	6.7000	+34.000%	2	1,118	+49.552%
2026-06-18	5.0000	5.0000	5.0000	5.0000	+10.132%	10	1,108	+100.400%
2026-06-12	4.5400	4.5400	4.5400	4.5400	-26.179%	6	1,108	+120.705%
2026-06-11	6.1500	6.1500	6.1500	6.1500	-7.519%	2	1,108	+62.927%
2026-06-10	6.6500	6.6500	6.6500	6.6500	+1.838%	2	1,108	+50.677%
2026-06-08	6.3000	6.5300	6.3000	6.5300	+5.323%	3	1,106	+53.446%
2026-06-05	6.2000	6.2000	6.2000	6.2000	+12.727%	1	1,106	+61.613%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+3.774%	2	1,105	+82.182%
2026-06-01	5.3000	5.3000	5.3000	5.3000	+7.724%	5	1,103	+89.057%
2026-05-26	4.9200	4.9200	4.9200	4.9200	-15.172%	1	1,103	+103.659%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-3.333%	4	1,103	+72.759%
2026-05-20	6.2000	6.2000	6.0000	6.0000	+3.448%	11	1,099	+67.000%
2026-05-19	5.9900	5.9900	5.8000	5.8000	+5.455%	13	1,080	+72.759%
2026-05-18	5.5000	5.5000	5.5000	5.5000	+10.000%	2	1,080	+82.182%
2026-05-15	4.4300	5.0000	4.4300	5.0000	+21.951%	7	1,080	+100.400%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,073	+144.390%
2026-05-13	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,071	+156.923%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-6.336%	5	1,071	+194.706%
2026-05-08	3.6300	3.6300	3.6300	3.6300	+11.692%	1	1,067	+176.033%
2026-05-07	3.6500	3.6500	3.2500	3.2500	-21.875%	113	1,067	+208.308%
2026-05-06	4.1600	4.1600	4.1600	4.1600	+0.971%	2	1,080	+140.865%
2026-05-05	4.1500	4.1500	4.1200	4.1200	-11.777%	28	1,082	+143.204%
2026-05-01	4.6700	4.6700	4.6700	4.6700	-4.694%	2	1,062	+114.561%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-12.500%	1	1,062	+104.490%
2026-04-28	5.0000	5.6000	5.0000	5.6000	+12.000%	2	1,062	+78.929%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,060	+100.400%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+7.656%	2	1,059	+122.667%
2026-04-16	4.1800	4.1800	4.1800	4.1800	-26.667%	2	1,059	+139.713%
2026-04-14	5.7000	5.7000	5.7000	5.7000	-24.000%	3	1,059	+75.789%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+5.634%	4	1,056	+33.600%
2026-04-08	7.0000	7.1000	7.0000	7.1000	-7.190%	9	1,052	+41.127%
2026-04-06	7.6800	7.6800	7.6500	7.6500	+10.072%	7	1,049	+30.980%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-4.402%	6	1,043	+44.173%
2026-03-30	7.2700	7.2700	7.2700	7.2700	+3.857%	12	1,043	+37.827%
2026-03-25	7.0000	7.0000	7.0000	7.0000	-9.091%	1	1,055	+43.143%
2026-03-24	7.7000	7.7000	7.7000	7.7000	-21.429%	2	1,054	+30.130%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+7.930%	4	1,054	+2.245%
2026-02-17	9.0800	9.0800	9.0800	9.0800	-3.915%	1	1,050	+10.352%
2026-02-12	9.6000	9.6000	9.4500	9.4500	+11.176%	30	1,049	+6.032%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-7.104%	10	1,019	+17.882%
2026-02-02	9.0000	9.1500	9.0000	9.1500	+17.308%	30	1,019	+9.508%
2026-01-29	7.5000	7.8000	7.5000	7.8000	+4.980%	2	999	+28.462%
2026-01-28	7.4300	7.4300	7.4300	7.4300	+14.308%	10	997	+34.859%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-10.345%	1	987	+54.154%
2026-01-22	7.5500	7.5500	7.2500	7.2500	-13.174%	12	987	+38.207%
2026-01-21	8.3500	8.3500	8.3500	8.3500	-12.105%	3	985	+20.000%
2026-01-16	9.0000	9.5000	9.0000	9.5000	+18.750%	3	984	+5.474%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+2.433%	1	984	+25.250%
2026-01-13	7.8100	7.8100	7.8100	7.8100	-5.218%	5	983	+28.297%
2026-01-12	8.2400	8.2400	8.2400	8.2400	-6.364%	1	988	+21.602%
2026-01-09	9.3200	9.3200	8.8000	8.8000	-4.139%	16	988	+13.864%
2026-01-08	9.4500	9.5500	9.1800	9.1800	+0.768%	12	988	+9.150%
2026-01-07	9.0000	9.1100	8.8500	9.1100	-3.085%	14	979	+9.989%
2026-01-06	9.1000	9.4300	8.8200	9.4000	-11.737%	8	973	+6.596%
2026-01-05	10.8000	10.8000	10.6500	10.6500	-5.919%	5	971	-5.915%
2026-01-02	11.1900	11.3200	11.1900	11.3200	+8.846%	3	971	-11.484%
2025-12-26	10.4000	10.4000	10.4000	10.4000	-5.455%	2	970	-3.654%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-3.509%	1	972	-8.909%
2025-12-19	12.1000	12.3500	11.4000	11.4000	-18.571%	168	972	-12.105%
2025-12-15	14.0000	14.0000	14.0000	14.0000	-6.166%	1	906	-28.429%
2025-12-09	14.9200	14.9200	14.9200	14.9200	-4.968%	11	906	-32.842%
2025-12-08	15.4000	15.7000	15.4000	15.7000	-3.086%	36	917	-36.178%
2025-12-04	16.2000	16.2000	16.2000	16.2000	+5.400%	28	883	-38.148%
2025-12-02	15.3700	15.3700	15.3700	15.3700	+1.923%	1	855	-34.808%
2025-12-01	15.6000	15.6000	15.0800	15.0800	-2.835%	7	856	-33.554%
2025-11-28	15.5200	15.5200	15.5200	15.5200	-11.868%	1	858	-35.438%
2025-11-25	17.6300	17.6300	17.6100	17.6100	-11.596%	7	858	-43.101%
2025-11-21	19.9200	19.9200	19.9200	19.9200	+12.099%	13	858	-49.699%
2025-11-19	19.0600	19.0600	17.7700	17.7700	-3.161%	16	870	-43.613%
2025-11-18	18.7500	18.8000	18.3500	18.3500	+9.226%	10	881	-45.395%
2025-11-17	16.8100	17.1500	16.8000	16.8000	-10.781%	6	871	-40.357%
2025-11-14	18.8300	18.8300	18.8300	18.8300	+3.918%	1	869	-46.787%
2025-11-13	18.1000	18.1200	18.1000	18.1200	-10.563%	2	868	-44.702%
2025-11-12	20.2600	20.2600	20.2600	20.2600	-7.064%	40	868	-50.543%
2025-11-11	21.8000	22.2900	21.7600	21.8000	+2.830%	19	848	-54.037%
2025-11-10	21.1000	21.2000	21.1000	21.2000	-20.000%	6	847	-52.736%
2025-11-07	26.5000	26.5000	26.5000	26.5000	+1.923%	5	843	-62.189%
2025-11-05	26.0000	26.0000	26.0000	26.0000	+4.000%	5	838	-61.462%
2025-10-28	25.0000	25.0000	25.0000	25.0000	+12.867%	1	833	-59.920%
2025-10-24	22.1500	22.1500	22.1500	22.1500	-12.554%	1	832	-54.763%
2025-10-23	25.3300	25.3300	25.3300	25.3300	-2.950%	1	833	-60.442%
2025-10-22	26.1000	26.1000	26.1000	26.1000	-1.136%	4	832	-61.609%
2025-10-17	26.4000	26.4000	26.1000	26.4000	+12.340%	36	832	-62.045%
2025-10-15	23.5000	23.5000	23.5000	23.5000	-2.083%	1	809	-57.362%
2025-10-13	25.6500	25.6500	24.0000	24.0000	0.000%	23	809	-58.250%
2025-10-10	24.0000	24.0000	24.0000	24.0000	+0.209%	15	808	-58.250%
2025-10-09	23.4400	23.9500	23.3900	23.9500	-6.262%	20	793	-58.163%
2025-10-08	25.5500	25.5500	25.5500	25.5500	+3.232%	3	786	-60.783%
2025-10-06	24.1600	24.7500	24.1600	24.7500	-5.929%	2	783	-59.515%
2025-10-03	26.4500	26.5500	26.3100	26.3100	-9.056%	9	782	-61.916%
2025-09-15	28.9300	28.9300	28.9300	28.9300	-15.483%	3	774	-65.365%
2025-09-09	34.6500	34.7000	34.2300	34.2300	+17.791%	10	777	-70.727%
2025-09-08	29.0000	29.0600	29.0000	29.0600	+0.345%	3	777	-65.520%
2025-09-05	28.9800	28.9800	28.9600	28.9600	-2.819%	2	775	-65.401%
2025-09-02	27.9600	29.8000	27.9600	29.8000	+4.561%	2	775	-66.376%
2025-08-15	28.5000	28.5000	28.5000	28.5000	-8.419%	3	774	-64.842%
2025-08-12	31.1200	31.1200	31.1200	31.1200	+8.659%	3	777	-67.802%
2025-08-11	28.6400	28.6400	28.6400	28.6400	-22.824%	8	774	-65.014%
2025-08-05	37.1100	37.1100	37.1100	37.1100	-0.509%	1	782	-72.999%
2025-08-01	37.3000	37.3000	37.3000	37.3000	+7.803%	3	783	-73.137%
2025-07-29	34.6000	34.6000	34.6000	34.6000	+4.060%	3	783	-71.040%
2025-07-28	32.2000	33.2500	32.2000	33.2500	+6.913%	4	783	-69.865%
2025-07-23	31.1000	31.1000	31.1000	31.1000	+3.770%	1	784	-67.781%
2025-07-22	30.0000	30.0000	29.9700	29.9700	-5.008%	12	783	-66.567%
2025-07-21	31.5500	31.5500	31.5500	31.5500	-1.097%	1	789	-68.241%
2025-07-18	31.9000	31.9000	31.9000	31.9000	-11.266%	1	789	-68.589%
2025-07-16	35.9500	35.9500	35.9500	35.9500	+8.906%	1	790	-72.128%
2025-07-10	33.0100	33.0100	33.0100	33.0100	-7.040%	1	791	-69.646%
2025-07-09	35.5100	35.5100	35.5100	35.5100	+1.341%	1	792	-71.783%
2025-07-08	35.0400	35.0400	35.0400	35.0400	-9.877%	1	793	-71.404%
2025-07-07	38.8800	38.8800	38.8800	38.8800	-7.648%	2	793	-74.228%
2025-06-24	42.1000	42.1000	42.1000	42.1000	-3.285%	3	793	-76.200%
2025-06-18	43.5300	43.5300	43.5300	43.5300	+2.908%	1	789	-76.981%
2025-06-09	42.3000	42.3000	42.3000	42.3000	-3.623%	5	789	-76.312%
2025-06-06	43.8900	43.8900	43.8900	43.8900	+0.550%	2	784	-77.170%
2025-06-05	43.6500	43.6500	43.6500	43.6500	-3.237%	1	783	-77.045%
2025-06-04	45.1100	45.1100	45.1100	45.1100	-1.399%	1	781	-77.788%
2025-06-03	45.7500	45.7500	45.7500	45.7500	-4.389%	1	781	-78.098%
2025-06-02	47.6300	47.8500	47.6300	47.8500	+3.281%	4	780	-79.060%
2025-05-30	46.3300	46.3300	46.3300	46.3300	+5.057%	2	776	-78.373%
2025-05-16	44.1000	44.1000	44.1000	44.1000	-3.501%	2	775	-77.279%
2025-05-06	45.7600	45.7600	45.7000	45.7000	+2.697%	2	776	-78.074%
2025-05-01	44.5000	44.5000	44.5000	44.5000	-1.982%	1	778	-77.483%
2025-04-23	45.3000	45.4000	45.3000	45.4000	-3.997%	4	777	-77.930%
2025-04-22	48.0000	48.0000	47.2900	47.2900	-5.984%	2	776	-78.812%
2025-04-21	50.3000	50.3000	50.3000	50.3000	+12.553%	3	775	-80.080%
2025-04-14	44.6900	44.6900	44.6900	44.6900	+3.282%	1	772	-77.579%
2025-04-09	50.0300	50.0300	43.2700	43.2700	-17.925%	2	772	-76.843%
2025-04-08	52.7200	52.7200	52.7200	52.7200	+16.508%	1	770	-80.994%
2025-04-07	43.7000	45.2500	43.7000	45.2500	+0.667%	1,000	770	-77.856%
2025-04-04	43.4000	44.9500	43.4000	44.9500	+17.363%	44	1,424	-77.709%
2025-04-03	38.3000	38.3000	38.3000	38.3000	+11.499%	1	1,406	-73.838%
2025-04-02	34.3500	34.3500	34.3500	34.3500	-0.636%	1	1,406	-70.830%
2025-03-28	34.5700	34.5700	34.5700	34.5700	+6.206%	2	1,405	-71.015%
2025-03-26	32.5500	32.5500	32.5500	32.5500	+1.751%	3	1,406	-69.217%
2025-03-20	31.9900	31.9900	31.9900	31.9900	+0.125%	5	1,409	-68.678%
2025-03-17	31.9500	31.9500	31.9500	31.9500	-7.579%	3	1,404	-68.638%
2025-03-12	34.5700	34.5700	34.5700	34.5700	-10.741%	1	1,401	-71.015%
2025-03-04	38.3300	38.7300	38.3300	38.7300	+5.964%	2	1,400	-74.129%
2025-03-03	32.0700	36.5500	32.0700	36.5500	+14.397%	5	1,398	-72.585%
2025-02-25	31.9500	31.9500	31.9500	31.9500	+8.305%	350	1,044	-68.638%
2025-02-20	29.5000	29.5000	29.5000	29.5000	+0.545%	1	1,044	-66.034%
2025-02-18	29.3400	29.3400	29.3400	29.3400	-5.049%	1	1,044	-65.849%
2025-02-14	30.9000	30.9000	30.9000	30.9000	-0.962%	24	1,032	-67.573%
2025-02-06	31.2000	31.2000	31.2000	31.2000	+11.032%	5	1,032	-67.885%
2025-01-30	28.1000	28.1000	28.1000	28.1000	+1.444%	1	1,037	-64.342%
2025-01-28	27.7000	27.7000	27.7000	27.7000	+11.200%	5	1,036	-63.827%
2025-01-15	25.3000	25.3000	24.9100	24.9100	-14.692%	2	1,036	-59.775%
2025-01-10	29.2000	29.2000	29.2000	29.2000	+9.363%	2	1,035	-65.685%
2025-01-06	26.7000	26.7000	26.7000	26.7000	-7.612%	2	1,034	-62.472%
2025-01-03	28.9000	28.9000	28.9000	28.9000	+4.332%	2	1,034	-65.329%
2024-12-26	27.8000	27.9600	27.7000	27.7000	-4.152%	1,005	1,034	-63.827%
2024-12-19	28.6100	29.0800	28.6100	28.9000	+16.768%	14	34	-65.329%
2024-12-16	25.4300	25.4300	24.7500	24.7500	+3.125%	6	25	-59.515%
2024-12-12	24.0000	24.0000	24.0000	24.0000	-0.662%	1	25	-58.250%
2024-12-11	24.1600	24.1600	24.1600	24.1600	+11.852%	1	25	-58.526%
2024-12-09	21.2500	21.6000	21.2500	21.6000	-10.559%	9	25	-53.611%
2024-12-05	24.1500	24.1500	24.1500	24.1500	+1.899%	1	18	-58.509%
2024-12-04	23.7000	23.7000	23.7000	23.7000	+6.040%	1	17	-57.722%
2024-11-11	23.0400	23.0400	22.3500	22.3500	-16.135%	4	16	-55.168%
2024-11-04	26.6500	26.6500	26.6500	26.6500	-1.842%	11	18	-62.402%
2024-11-01	27.2800	27.4300	27.1500	27.1500	-4.670%	26	18	-63.094%
2024-10-24	28.4800	28.4800	28.4800	28.4800	+4.246%	1	5	-64.817%
2024-10-16	27.3200	27.3200	27.3200	27.3200	+6.097%	1	4	-63.324%
2024-10-10	25.8100	25.8100	25.7500	25.7500	+0.078%	2	5	-61.087%
2024-10-07	25.7300	25.7300	25.7300	25.7300	-15.777%	4	4	-61.057%
2024-09-26	30.5500	30.5500	30.5500	30.5500	-7.143%	4	8	-67.201%
2024-09-25	32.9000	32.9000	32.9000	32.9000	+6.300%	4	12	-69.544%
2024-09-24	30.0000	30.9500	30.0000	30.9500	-1.840%	7	8	-67.625%
2024-09-17	31.5300	31.5300	31.5300	31.5300	0.000%	1	1	-68.221%