Dark

ALB20270115P105
ALB Jan 15 2027 105.00 Put (ALB270115P00105000)
option OPRA

EOD

Jul 27, 2026

11.96-0.747%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.9600	11.9600	11.9600	11.9600	-0.747%	1	255	0.000%
2026-07-24	11.7000	12.0500	11.5000	12.0500	+2.991%	14	255	-0.747%
2026-07-21	11.7500	11.7500	11.6500	11.7000	-0.171%	11	253	+2.222%
2026-07-20	11.2000	11.8500	11.2000	11.7200	+3.260%	4	242	+2.048%
2026-07-17	11.5900	11.6000	11.3500	11.3500	+12.935%	4	242	+5.374%
2026-07-15	10.0400	10.0500	10.0400	10.0500	+5.346%	2	241	+19.005%
2026-07-10	9.7200	9.7200	9.5400	9.5400	-10.423%	2	241	+25.367%
2026-07-08	10.5500	10.6500	10.5500	10.6500	+25.294%	6	241	+12.300%
2026-07-06	8.5000	8.5000	8.5000	8.5000	-5.028%	2	235	+40.706%
2026-06-30	8.9500	8.9500	8.9500	8.9500	-2.717%	1	235	+33.631%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+14.286%	1	234	+30.000%
2026-06-25	8.0500	8.0500	8.0500	8.0500	+19.259%	1	234	+48.571%
2026-06-24	7.1400	7.1400	6.6500	6.7500	-1.890%	4	234	+77.185%
2026-06-23	6.8800	6.8800	6.8800	6.8800	+24.638%	1	232	+73.837%
2026-06-12	5.5200	5.5200	5.5200	5.5200	-32.928%	4	232	+116.667%
2026-06-10	8.2800	8.2800	8.2300	8.2300	+25.649%	3	234	+45.322%
2026-06-03	6.5500	6.5500	6.5500	6.5500	-3.250%	15	231	+82.595%
2026-05-21	6.7700	6.7700	6.7700	6.7700	-1.884%	18	216	+76.662%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+12.561%	1	216	+73.333%
2026-05-18	6.1300	6.1300	6.1300	6.1300	+64.785%	1	216	+95.106%
2026-05-07	3.7500	3.7500	3.7200	3.7200	-24.696%	2	216	+221.505%
2026-05-06	4.9600	4.9600	4.9400	4.9400	-9.689%	4	216	+142.105%
2026-05-01	5.6500	5.6500	5.4700	5.4700	-5.690%	6	218	+118.647%
2026-04-30	5.8000	5.8000	5.8000	5.8000	+13.503%	2	218	+106.207%
2026-04-17	5.1100	5.1100	5.1100	5.1100	-7.428%	1	218	+134.051%
2026-04-16	5.5200	5.5200	5.5200	5.5200	-41.895%	20	217	+116.667%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-11.628%	2	217	+25.895%
2026-03-19	10.7000	10.7500	10.7000	10.7500	-4.867%	6	217	+11.256%
2026-03-06	11.3000	11.3000	11.3000	11.3000	+23.497%	5	216	+5.841%
2026-02-27	9.1500	9.1500	9.1500	9.1500	+8.284%	1	216	+30.710%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+21.583%	8	216	+41.538%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-20.933%	10	216	+72.086%
2026-02-24	8.7900	8.7900	8.7900	8.7900	-17.465%	1	216	+36.064%
2026-01-30	9.9500	10.6500	9.9500	10.6500	+25.294%	30	215	+12.300%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+3.030%	1	186	+40.706%
2026-01-28	8.2500	8.2500	8.2500	8.2500	+3.125%	10	186	+44.970%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-4.762%	8	186	+49.500%
2026-01-22	8.4000	8.4000	8.4000	8.4000	-6.459%	10	186	+42.381%
2026-01-13	8.9800	8.9800	8.9800	8.9800	-19.099%	1	186	+33.185%
2026-01-08	11.1000	11.1000	11.1000	11.1000	+1.463%	3	187	+7.748%
2026-01-06	10.9400	10.9400	10.9400	10.9400	-17.744%	1	189	+9.324%
2025-12-22	13.3000	13.3000	13.3000	13.3000	+2.308%	10	188	-10.075%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-19.753%	1	188	-8.000%
2025-12-16	16.2000	16.2000	16.2000	16.2000	-5.152%	4	188	-26.173%
2025-12-09	17.7000	17.7000	17.0800	17.0800	-4.847%	21	186	-29.977%
2025-12-01	17.6200	17.9500	17.6200	17.9500	-8.512%	15	186	-33.370%
2025-11-25	19.6200	19.6200	19.6200	19.6200	-13.568%	1	184	-39.042%
2025-11-21	23.1700	23.1800	22.7000	22.7000	+12.099%	14	183	-47.313%
2025-11-19	20.2500	20.2500	20.2500	20.2500	-3.480%	5	182	-40.938%
2025-11-18	20.9800	20.9800	20.9800	20.9800	+9.271%	3	182	-42.993%
2025-11-17	22.0900	22.0900	19.2000	19.2000	-13.201%	8	184	-37.708%
2025-11-14	23.0100	23.0100	22.1100	22.1200	+6.602%	35	185	-45.931%
2025-11-13	20.7300	20.7500	20.7300	20.7500	-9.939%	2	185	-42.361%
2025-11-12	22.7400	23.0400	22.7400	23.0400	-7.618%	41	185	-48.090%
2025-11-11	24.9400	24.9400	24.9400	24.9400	-12.491%	1	165	-52.045%
2025-11-06	28.5000	28.5000	28.5000	28.5000	-5.000%	1	165	-58.035%
2025-11-04	29.5500	30.0000	29.5500	30.0000	+7.143%	10	164	-60.133%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+3.704%	5	164	-57.286%
2025-10-27	24.4000	27.0000	24.4000	27.0000	-3.571%	20	161	-55.704%
2025-10-13	27.2000	28.1000	27.2000	28.0000	+3.704%	80	161	-57.286%
2025-10-09	27.0000	27.0000	27.0000	27.0000	-6.897%	1	88	-55.704%
2025-10-07	28.3500	29.0000	28.3500	29.0000	+3.645%	2	88	-58.759%
2025-10-06	27.9800	27.9800	27.9800	27.9800	-14.329%	1	88	-57.255%
2025-09-30	32.6600	32.6600	32.6600	32.6600	+10.375%	1	89	-63.380%
2025-09-26	29.6500	29.6500	29.5900	29.5900	-10.333%	3	89	-59.581%
2025-09-22	33.0000	33.0000	33.0000	33.0000	+2.453%	5	88	-63.758%
2025-09-08	32.4900	32.8100	32.1100	32.2100	-0.433%	70	91	-62.869%
2025-09-05	32.3500	32.3500	32.3500	32.3500	+0.155%	3	35	-63.029%
2025-08-22	32.3000	32.3000	32.3000	32.3000	-5.362%	3	35	-62.972%
2025-08-20	34.1300	34.1300	34.1300	34.1300	-7.881%	3	38	-64.958%
2025-07-28	37.0500	37.0500	37.0500	37.0500	+6.313%	3	38	-67.719%
2025-07-23	34.8500	34.8500	34.8500	34.8500	-6.065%	3	38	-65.681%
2025-07-17	37.1000	37.1000	37.1000	37.1000	-7.087%	2	35	-67.763%
2025-07-16	39.9300	39.9300	39.9300	39.9300	-8.249%	1	33	-70.048%
2025-06-26	44.0900	44.0900	43.5200	43.5200	-6.609%	3	33	-72.518%
2025-06-24	46.6000	46.6000	46.6000	46.6000	-7.097%	2	34	-74.335%
2025-06-23	49.8700	50.1600	49.7400	50.1600	+7.202%	5	35	-76.156%
2025-06-13	46.5000	46.7900	46.5000	46.7900	+4.326%	10	30	-74.439%
2025-06-11	44.8500	44.8500	44.8500	44.8500	-3.548%	1	28	-73.333%
2025-06-09	46.5000	46.5000	46.5000	46.5000	-4.615%	2	28	-74.280%
2025-06-04	48.7500	48.7500	48.7500	48.7500	+0.247%	1	28	-75.467%
2025-05-20	48.6300	48.6300	48.6300	48.6300	-0.755%	2	28	-75.406%
2025-05-09	49.0000	49.0000	49.0000	49.0000	-1.110%	2	26	-75.592%
2025-05-06	49.5500	49.5500	49.5500	49.5500	+4.957%	2	26	-75.863%
2025-05-02	47.2100	47.2100	47.2100	47.2100	-4.336%	4	24	-74.666%
2025-04-23	49.3500	49.3500	49.3500	49.3500	-9.433%	1	22	-75.765%
2025-04-21	54.4900	54.4900	54.4900	54.4900	+7.581%	1	22	-78.051%
2025-04-10	50.6500	50.6500	50.6500	50.6500	+2.323%	1	22	-76.387%
2025-04-09	56.0600	56.0600	49.5000	49.5000	-0.960%	3	21	-75.838%
2025-04-04	49.9800	49.9800	49.9800	49.9800	+45.714%	2	19	-76.070%
2025-03-19	34.3000	34.3000	34.3000	34.3000	-0.867%	1	19	-65.131%
2025-03-18	34.6000	34.6000	34.6000	34.6000	-11.802%	1	19	-65.434%
2025-03-13	39.2300	39.2300	39.2300	39.2300	-3.184%	1	17	-69.513%
2025-03-03	38.0400	40.5200	38.0400	40.5200	+21.975%	4	17	-70.484%
2025-02-21	33.2200	33.2200	33.2200	33.2200	+1.902%	4	17	-63.998%
2025-02-18	32.7300	32.7300	32.6000	32.6000	-12.974%	7	17	-63.313%
2025-02-10	37.4600	37.4600	37.4600	37.4600	+20.644%	3	10	-68.073%
2025-01-31	31.5900	31.5900	31.0500	31.0500	+12.500%	6	10	-61.481%
2025-01-21	27.6000	27.6000	27.6000	27.6000	-15.441%	1	7	-56.667%
2025-01-13	32.6400	32.6400	32.6400	32.6400	+1.366%	1	7	-63.358%
2025-01-03	32.2000	32.2000	32.2000	32.2000	+21.053%	2	7	-62.857%
2024-12-11	27.0000	27.0000	26.6000	26.6000	-1.115%	2	8	-55.038%
2024-12-05	26.9000	26.9000	26.9000	26.9000	+11.157%	2	7	-55.539%
2024-12-03	24.2000	24.2000	24.2000	24.2000	-4.912%	1	5	-50.579%
2024-11-20	25.4500	25.4500	25.4500	25.4500	-0.196%	1	5	-53.006%
2024-11-11	24.9500	25.5000	24.9500	25.5000	-10.808%	4	4	-53.098%
2024-10-11	28.5900	28.5900	28.5900	28.5900	0.000%	8	4	-58.167%