Dark

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

EOD

Sep 18, 2026

9.00+13.924%(+1.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.2000	9.3000	9.0000	9.0000	+13.924%	20	391	0.000%
2026-09-17	8.4500	8.4500	7.6700	7.9000	-22.549%	37	372	+13.924%
2026-09-16	9.5000	10.2000	9.5000	10.2000	+18.192%	12	371	-11.765%
2026-09-15	8.6300	8.6300	8.6300	8.6300	+10.641%	1	360	+4.287%
2026-09-11	7.8000	7.8000	7.8000	7.8000	+20.930%	14	360	+15.385%
2026-09-10	6.6000	6.6000	6.4500	6.4500	+11.207%	7	348	+39.535%
2026-09-04	5.8000	5.8000	5.8000	5.8000	+38.756%	1	348	+55.172%
2026-09-03	4.1800	4.1800	4.1800	4.1800	+10.875%	1	348	+115.311%
2026-09-02	3.8000	3.8000	3.7700	3.7700	+3.571%	6	348	+138.727%
2026-08-21	3.9000	3.9000	3.6400	3.6400	-26.908%	8	348	+147.253%
2026-08-20	4.9800	4.9800	4.9800	4.9800	+0.606%	1	352	+80.723%
2026-08-19	4.7500	4.9500	4.7500	4.9500	-6.604%	13	352	+81.818%
2026-08-18	5.3000	5.4000	5.3000	5.3000	+6.426%	60	352	+69.811%
2026-08-17	4.9400	4.9800	4.9400	4.9800	+8.261%	63	338	+80.723%
2026-08-14	5.0000	5.0000	4.6000	4.6000	-22.297%	32	282	+95.652%
2026-08-12	5.9200	5.9200	5.9200	5.9200	-18.345%	6	255	+52.027%
2026-08-06	7.2500	7.2500	7.2500	7.2500	-20.852%	2	255	+24.138%
2026-08-05	9.1600	9.1600	9.1600	9.1600	-26.010%	1	255	-1.747%
2026-07-29	12.3800	12.3800	12.3800	12.3800	+3.512%	15	255	-27.302%
2026-07-27	11.9600	11.9600	11.9600	11.9600	-0.747%	1	255	-24.749%
2026-07-24	11.7000	12.0500	11.5000	12.0500	+2.991%	14	255	-25.311%
2026-07-21	11.7500	11.7500	11.6500	11.7000	-0.171%	11	253	-23.077%
2026-07-20	11.2000	11.8500	11.2000	11.7200	+3.260%	4	242	-23.208%
2026-07-17	11.5900	11.6000	11.3500	11.3500	+12.935%	4	242	-20.705%
2026-07-15	10.0400	10.0500	10.0400	10.0500	+5.346%	2	241	-10.448%
2026-07-10	9.7200	9.7200	9.5400	9.5400	-10.423%	2	241	-5.660%
2026-07-08	10.5500	10.6500	10.5500	10.6500	+25.294%	6	241	-15.493%
2026-07-06	8.5000	8.5000	8.5000	8.5000	-5.028%	2	235	+5.882%
2026-06-30	8.9500	8.9500	8.9500	8.9500	-2.717%	1	235	+0.559%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+14.286%	1	234	-2.174%
2026-06-25	8.0500	8.0500	8.0500	8.0500	+19.259%	1	234	+11.801%
2026-06-24	7.1400	7.1400	6.6500	6.7500	-1.890%	4	234	+33.333%
2026-06-23	6.8800	6.8800	6.8800	6.8800	+24.638%	1	232	+30.814%
2026-06-12	5.5200	5.5200	5.5200	5.5200	-32.928%	4	232	+63.043%
2026-06-10	8.2800	8.2800	8.2300	8.2300	+25.649%	3	234	+9.356%
2026-06-03	6.5500	6.5500	6.5500	6.5500	-3.250%	15	231	+37.405%
2026-05-21	6.7700	6.7700	6.7700	6.7700	-1.884%	18	216	+32.939%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+12.561%	1	216	+30.435%
2026-05-18	6.1300	6.1300	6.1300	6.1300	+64.785%	1	216	+46.819%
2026-05-07	3.7500	3.7500	3.7200	3.7200	-24.696%	2	216	+141.935%
2026-05-06	4.9600	4.9600	4.9400	4.9400	-9.689%	4	216	+82.186%
2026-05-01	5.6500	5.6500	5.4700	5.4700	-5.690%	6	218	+64.534%
2026-04-30	5.8000	5.8000	5.8000	5.8000	+13.503%	2	218	+55.172%
2026-04-17	5.1100	5.1100	5.1100	5.1100	-7.428%	1	218	+76.125%
2026-04-16	5.5200	5.5200	5.5200	5.5200	-41.895%	20	217	+63.043%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-11.628%	2	217	-5.263%
2026-03-19	10.7000	10.7500	10.7000	10.7500	-4.867%	6	217	-16.279%
2026-03-06	11.3000	11.3000	11.3000	11.3000	+23.497%	5	216	-20.354%
2026-02-27	9.1500	9.1500	9.1500	9.1500	+8.284%	1	216	-1.639%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+21.583%	8	216	+6.509%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-20.933%	10	216	+29.496%
2026-02-24	8.7900	8.7900	8.7900	8.7900	-17.465%	1	216	+2.389%
2026-01-30	9.9500	10.6500	9.9500	10.6500	+25.294%	30	215	-15.493%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+3.030%	1	186	+5.882%
2026-01-28	8.2500	8.2500	8.2500	8.2500	+3.125%	10	186	+9.091%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-4.762%	8	186	+12.500%
2026-01-22	8.4000	8.4000	8.4000	8.4000	-6.459%	10	186	+7.143%
2026-01-13	8.9800	8.9800	8.9800	8.9800	-19.099%	1	186	+0.223%
2026-01-08	11.1000	11.1000	11.1000	11.1000	+1.463%	3	187	-18.919%
2026-01-06	10.9400	10.9400	10.9400	10.9400	-17.744%	1	189	-17.733%
2025-12-22	13.3000	13.3000	13.3000	13.3000	+2.308%	10	188	-32.331%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-19.753%	1	188	-30.769%
2025-12-16	16.2000	16.2000	16.2000	16.2000	-5.152%	4	188	-44.444%
2025-12-09	17.7000	17.7000	17.0800	17.0800	-4.847%	21	186	-47.307%
2025-12-01	17.6200	17.9500	17.6200	17.9500	-8.512%	15	186	-49.861%
2025-11-25	19.6200	19.6200	19.6200	19.6200	-13.568%	1	184	-54.128%
2025-11-21	23.1700	23.1800	22.7000	22.7000	+12.099%	14	183	-60.352%
2025-11-19	20.2500	20.2500	20.2500	20.2500	-3.480%	5	182	-55.556%
2025-11-18	20.9800	20.9800	20.9800	20.9800	+9.271%	3	182	-57.102%
2025-11-17	22.0900	22.0900	19.2000	19.2000	-13.201%	8	184	-53.125%
2025-11-14	23.0100	23.0100	22.1100	22.1200	+6.602%	35	185	-59.313%
2025-11-13	20.7300	20.7500	20.7300	20.7500	-9.939%	2	185	-56.627%
2025-11-12	22.7400	23.0400	22.7400	23.0400	-7.618%	41	185	-60.938%
2025-11-11	24.9400	24.9400	24.9400	24.9400	-12.491%	1	165	-63.913%
2025-11-06	28.5000	28.5000	28.5000	28.5000	-5.000%	1	165	-68.421%
2025-11-04	29.5500	30.0000	29.5500	30.0000	+7.143%	10	164	-70.000%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+3.704%	5	164	-67.857%
2025-10-27	24.4000	27.0000	24.4000	27.0000	-3.571%	20	161	-66.667%
2025-10-13	27.2000	28.1000	27.2000	28.0000	+3.704%	80	161	-67.857%
2025-10-09	27.0000	27.0000	27.0000	27.0000	-6.897%	1	88	-66.667%
2025-10-07	28.3500	29.0000	28.3500	29.0000	+3.645%	2	88	-68.966%
2025-10-06	27.9800	27.9800	27.9800	27.9800	-14.329%	1	88	-67.834%
2025-09-30	32.6600	32.6600	32.6600	32.6600	+10.375%	1	89	-72.443%
2025-09-26	29.6500	29.6500	29.5900	29.5900	-10.333%	3	89	-69.584%
2025-09-22	33.0000	33.0000	33.0000	33.0000	+2.453%	5	88	-72.727%
2025-09-08	32.4900	32.8100	32.1100	32.2100	-0.433%	70	91	-72.058%
2025-09-05	32.3500	32.3500	32.3500	32.3500	+0.155%	3	35	-72.179%
2025-08-22	32.3000	32.3000	32.3000	32.3000	-5.362%	3	35	-72.136%
2025-08-20	34.1300	34.1300	34.1300	34.1300	-7.881%	3	38	-73.630%
2025-07-28	37.0500	37.0500	37.0500	37.0500	+6.313%	3	38	-75.709%
2025-07-23	34.8500	34.8500	34.8500	34.8500	-6.065%	3	38	-74.175%
2025-07-17	37.1000	37.1000	37.1000	37.1000	-7.087%	2	35	-75.741%
2025-07-16	39.9300	39.9300	39.9300	39.9300	-8.249%	1	33	-77.461%
2025-06-26	44.0900	44.0900	43.5200	43.5200	-6.609%	3	33	-79.320%
2025-06-24	46.6000	46.6000	46.6000	46.6000	-7.097%	2	34	-80.687%
2025-06-23	49.8700	50.1600	49.7400	50.1600	+7.202%	5	35	-82.057%
2025-06-13	46.5000	46.7900	46.5000	46.7900	+4.326%	10	30	-80.765%
2025-06-11	44.8500	44.8500	44.8500	44.8500	-3.548%	1	28	-79.933%
2025-06-09	46.5000	46.5000	46.5000	46.5000	-4.615%	2	28	-80.645%
2025-06-04	48.7500	48.7500	48.7500	48.7500	+0.247%	1	28	-81.538%
2025-05-20	48.6300	48.6300	48.6300	48.6300	-0.755%	2	28	-81.493%
2025-05-09	49.0000	49.0000	49.0000	49.0000	-1.110%	2	26	-81.633%
2025-05-06	49.5500	49.5500	49.5500	49.5500	+4.957%	2	26	-81.837%
2025-05-02	47.2100	47.2100	47.2100	47.2100	-4.336%	4	24	-80.936%
2025-04-23	49.3500	49.3500	49.3500	49.3500	-9.433%	1	22	-81.763%
2025-04-21	54.4900	54.4900	54.4900	54.4900	+7.581%	1	22	-83.483%
2025-04-10	50.6500	50.6500	50.6500	50.6500	+2.323%	1	22	-82.231%
2025-04-09	56.0600	56.0600	49.5000	49.5000	-0.960%	3	21	-81.818%
2025-04-04	49.9800	49.9800	49.9800	49.9800	+45.714%	2	19	-81.993%
2025-03-19	34.3000	34.3000	34.3000	34.3000	-0.867%	1	19	-73.761%
2025-03-18	34.6000	34.6000	34.6000	34.6000	-11.802%	1	19	-73.988%
2025-03-13	39.2300	39.2300	39.2300	39.2300	-3.184%	1	17	-77.058%
2025-03-03	38.0400	40.5200	38.0400	40.5200	+21.975%	4	17	-77.789%
2025-02-21	33.2200	33.2200	33.2200	33.2200	+1.902%	4	17	-72.908%
2025-02-18	32.7300	32.7300	32.6000	32.6000	-12.974%	7	17	-72.393%
2025-02-10	37.4600	37.4600	37.4600	37.4600	+20.644%	3	10	-75.974%
2025-01-31	31.5900	31.5900	31.0500	31.0500	+12.500%	6	10	-71.014%
2025-01-21	27.6000	27.6000	27.6000	27.6000	-15.441%	1	7	-67.391%
2025-01-13	32.6400	32.6400	32.6400	32.6400	+1.366%	1	7	-72.426%
2025-01-03	32.2000	32.2000	32.2000	32.2000	+21.053%	2	7	-72.050%
2024-12-11	27.0000	27.0000	26.6000	26.6000	-1.115%	2	8	-66.165%
2024-12-05	26.9000	26.9000	26.9000	26.9000	+11.157%	2	7	-66.543%
2024-12-03	24.2000	24.2000	24.2000	24.2000	-4.912%	1	5	-62.810%
2024-11-20	25.4500	25.4500	25.4500	25.4500	-0.196%	1	5	-64.637%
2024-11-11	24.9500	25.5000	24.9500	25.5000	-10.808%	4	4	-64.706%
2024-10-11	28.5900	28.5900	28.5900	28.5900	0.000%	8	4	-68.520%