Dark

ALB20270115P110
ALB Jan 15 2027 110.00 Put (ALB270115P00110000)
option OPRA

EOD

Sep 21, 2026

11.25-0.881%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.3500	11.3500	11.2500	11.2500	-0.881%	16	3,127	0.000%
2026-09-18	11.7200	11.8500	11.3500	11.3500	+12.376%	24	3,127	-0.881%
2026-09-17	10.8900	11.0000	9.8000	10.1000	-20.410%	25	3,133	+11.386%
2026-09-16	13.2500	13.2500	12.6900	12.6900	+21.435%	12	3,134	-11.348%
2026-09-14	10.4500	10.4500	10.4500	10.4500	+8.854%	6	3,124	+7.656%
2026-09-11	9.6000	9.6000	9.6000	9.6000	+22.762%	6	3,123	+17.188%
2026-09-09	7.9400	7.9400	7.8200	7.8200	+5.676%	15	3,123	+43.862%
2026-09-08	7.4000	7.4000	7.4000	7.4000	+0.543%	1	3,108	+52.027%
2026-09-04	7.3600	7.3600	6.8500	7.3600	+35.046%	9	3,106	+52.853%
2026-09-03	5.3000	5.4500	5.2000	5.4500	+1.869%	8	3,106	+106.422%
2026-09-01	5.3500	5.3500	5.3500	5.3500	-16.144%	1	3,098	+110.280%
2026-08-25	6.0000	6.3800	6.0000	6.3800	+37.204%	4	3,097	+76.332%
2026-08-21	4.6500	4.6500	4.6500	4.6500	-25.000%	2	3,094	+141.935%
2026-08-19	6.5500	6.5500	6.2000	6.2000	-9.489%	2	3,096	+81.452%
2026-08-18	6.8000	6.9500	6.7500	6.8500	+12.295%	54	3,094	+64.234%
2026-08-14	7.0500	7.0500	6.1000	6.1000	-18.667%	47	3,051	+84.426%
2026-08-13	7.5500	7.5500	7.3700	7.5000	+1.078%	21	3,056	+50.000%
2026-08-12	7.4200	7.4200	7.4200	7.4200	-8.621%	6	3,057	+51.617%
2026-08-11	8.1200	8.1200	8.1200	8.1200	-14.526%	1	3,051	+38.547%
2026-08-07	9.5000	9.5000	9.5000	9.5000	+7.955%	1	3,050	+18.421%
2026-08-06	9.7000	9.7000	8.8000	8.8000	-29.600%	4	3,050	+27.841%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-5.303%	1	3,049	-10.000%
2026-07-30	13.2000	13.3000	13.2000	13.2000	-12.000%	6	3,048	-14.773%
2026-07-29	15.0000	15.0000	15.0000	15.0000	-0.332%	5	3,045	-25.000%
2026-07-28	14.9800	15.3000	14.9500	15.0500	+5.986%	308	3,040	-25.249%
2026-07-27	14.3000	14.3000	14.2000	14.2000	+2.158%	10	2,857	-20.775%
2026-07-24	13.9900	14.3200	13.8900	13.9000	+5.303%	111	2,847	-19.065%
2026-07-22	12.9000	13.2000	12.9000	13.2000	-6.383%	42	2,767	-14.773%
2026-07-21	13.8500	14.1000	13.8500	14.1000	+8.880%	13	2,734	-20.213%
2026-07-16	12.9500	12.9500	12.9500	12.9500	+11.831%	1	2,727	-13.127%
2026-07-15	11.5800	11.5800	11.5800	11.5800	+0.521%	2	2,728	-2.850%
2026-07-13	11.5200	11.5200	11.5200	11.5200	+2.309%	1	2,726	-2.344%
2026-07-10	11.2600	11.2600	11.2600	11.2600	+7.136%	4	2,726	-0.089%
2026-07-09	10.5100	10.5100	10.5100	10.5100	-12.050%	15	2,722	+7.041%
2026-07-08	11.9500	11.9500	11.9500	11.9500	+14.573%	1	2,707	-5.858%
2026-07-01	10.4300	10.4300	10.4300	10.4300	-10.472%	2	2,706	+7.862%
2026-06-29	11.2000	11.8600	11.2000	11.6500	+4.391%	7	2,706	-3.433%
2026-06-26	11.1000	11.1600	11.1000	11.1600	+21.304%	3	2,699	+0.806%
2026-06-25	9.2000	9.2000	9.2000	9.2000	+36.296%	1	2,697	+22.283%
2026-06-18	6.0500	6.7500	6.0500	6.7500	-30.341%	11	2,694	+66.667%
2026-06-10	9.2500	9.6900	9.2500	9.6900	+10.114%	2	2,694	+16.099%
2026-06-09	8.7500	8.8000	8.7500	8.8000	-4.555%	2	2,693	+27.841%
2026-06-08	9.2200	9.2200	9.2200	9.2200	+21.316%	1	2,694	+22.017%
2026-06-03	7.6000	7.6000	7.6000	7.6000	+3.825%	1	2,694	+48.026%
2026-05-18	7.3200	7.3200	7.3200	7.3200	+10.909%	1	2,695	+53.689%
2026-05-15	6.6000	6.6000	6.6000	6.6000	+7.143%	7	2,695	+70.455%
2026-05-14	6.1600	6.1600	6.1600	6.1600	+12.000%	1	2,702	+82.630%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-7.407%	2	2,702	+104.545%
2026-05-05	5.9400	5.9400	5.9400	5.9400	-2.623%	10	2,701	+89.394%
2026-04-20	6.1000	6.1000	6.1000	6.1000	-1.613%	1	2,711	+84.426%
2026-04-17	5.8600	6.2000	5.8600	6.2000	-22.500%	2	2,711	+81.452%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-15.789%	1	2,711	+40.625%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+3.261%	1	2,712	+18.421%
2026-03-31	9.2000	9.2000	9.2000	9.2000	-5.641%	1	2,712	+22.283%
2026-03-30	10.5100	10.5100	9.7500	9.7500	-22.925%	45	2,713	+15.385%
2026-03-12	12.4000	12.7900	12.4000	12.6500	+9.524%	1,003	2,721	-11.067%
2026-03-05	11.5500	11.5500	11.5500	11.5500	-12.632%	1	1,721	-2.597%
2026-03-03	13.2200	13.2200	13.2200	13.2200	+21.284%	1	1,720	-14.902%
2026-02-20	10.9000	10.9000	10.9000	10.9000	-2.154%	1	1,721	+3.211%
2026-02-18	11.1400	11.1400	11.1400	11.1400	-3.800%	2	1,721	+0.987%
2026-02-12	11.5800	11.5800	11.5800	11.5800	-9.883%	2	1,723	-2.850%
2026-02-05	12.8500	12.8500	12.8500	12.8500	+7.441%	1	1,721	-12.451%
2026-02-02	11.9800	11.9800	11.9600	11.9600	+3.640%	30	1,721	-5.936%
2026-01-30	11.4000	11.5500	11.4000	11.5400	+15.400%	30	1,720	-2.513%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+3.950%	1	1,698	+12.500%
2026-01-28	9.6200	9.6200	9.6200	9.6200	+5.714%	14	1,697	+16.944%
2026-01-26	9.1000	9.1000	9.1000	9.1000	-26.613%	1	1,697	+23.626%
2026-01-16	12.2000	12.5800	12.2000	12.4000	+15.672%	3	1,693	-9.274%
2026-01-15	10.7200	10.7200	10.7200	10.7200	-1.651%	1	1,693	+4.944%
2026-01-14	10.9000	10.9000	10.9000	10.9000	-11.741%	1	1,693	+3.211%
2026-01-06	12.0000	13.0000	11.7500	12.3500	-13.937%	51	1,693	-8.907%
2026-01-05	14.3500	14.3500	14.3500	14.3500	-3.041%	5	1,727	-21.603%
2025-12-29	14.8000	14.8000	14.8000	14.8000	+2.992%	1	1,727	-23.986%
2025-12-23	14.3700	14.3700	14.3700	14.3700	-8.471%	10	1,727	-21.712%
2025-12-19	16.3000	16.3000	15.7000	15.7000	-9.510%	12	1,727	-28.344%
2025-12-18	17.4000	17.4000	17.3500	17.3500	-6.216%	2	1,719	-35.159%
2025-12-16	18.6000	18.7000	18.5000	18.5000	-3.243%	24	1,718	-39.189%
2025-12-09	19.1200	19.1200	19.1200	19.1200	-3.386%	1	1,697	-41.161%
2025-12-02	19.7900	19.7900	19.7900	19.7900	+0.508%	1	1,698	-43.153%
2025-12-01	19.6900	19.6900	19.6900	19.6900	-7.689%	1	1,698	-42.864%
2025-11-26	21.3300	21.3300	21.3300	21.3300	-5.703%	5	1,693	-47.257%
2025-11-25	22.6200	22.6200	22.6200	22.6200	-7.862%	6	1,693	-50.265%
2025-11-20	24.5500	24.5500	24.5500	24.5500	+13.134%	1	1,693	-54.175%
2025-11-17	21.7400	22.1200	21.7000	21.7000	-5.282%	1,006	1,694	-48.157%
2025-11-13	24.5200	24.5200	22.9100	22.9100	-18.470%	11	995	-50.895%
2025-11-11	28.1000	28.1000	28.1000	28.1000	-13.804%	1	996	-59.964%
2025-10-10	32.6000	32.6000	32.6000	32.6000	+12.143%	1	995	-65.491%
2025-10-09	29.0700	29.0700	29.0700	29.0700	-8.441%	2	996	-61.300%
2025-10-07	31.6600	31.7500	31.6600	31.7500	-14.027%	2	998	-64.567%
2025-09-23	36.9300	36.9300	36.9300	36.9300	+2.299%	3	998	-69.537%
2025-09-22	35.8000	36.1500	35.6500	36.1000	-0.276%	258	998	-68.837%
2025-09-15	36.8200	36.8200	36.2000	36.2000	-14.259%	4	998	-68.923%
2025-09-09	42.2200	42.2200	42.2200	42.2200	+24.764%	3	998	-73.354%
2025-08-29	33.8400	33.8400	33.8400	33.8400	-5.554%	1	1,000	-66.755%
2025-08-22	35.8300	35.8300	35.8300	35.8300	-7.464%	3	1,000	-68.602%
2025-08-12	38.7200	38.7200	38.7200	38.7200	+6.169%	3	1,000	-70.945%
2025-08-11	36.4700	36.4700	36.4700	36.4700	-14.590%	3	1,000	-69.153%
2025-07-29	41.9500	42.7500	41.9500	42.7000	+19.307%	4	1,000	-73.653%
2025-07-25	35.7900	35.7900	35.7900	35.7900	-7.135%	1	1,000	-68.567%
2025-07-23	38.5400	38.5400	38.5400	38.5400	-24.089%	1	999	-70.810%
2025-07-01	50.7700	50.7700	50.7700	50.7700	+3.359%	1	1,000	-77.841%
2025-06-10	49.1200	49.1200	49.1200	49.1200	-10.869%	1	1,001	-77.097%
2025-04-24	55.1100	55.1100	55.1100	55.1100	-7.222%	1	1,001	-79.586%
2025-04-21	59.4000	59.4000	59.4000	59.4000	-1.818%	1	1,002	-81.061%
2025-04-09	60.5000	60.5000	60.5000	60.5000	+2.369%	1	1,003	-81.405%
2025-04-08	58.1200	59.1000	58.1200	59.1000	+13.218%	2	1,003	-80.964%
2025-04-07	52.2000	52.2000	52.2000	52.2000	-1.769%	1,000	1,004	-78.448%
2025-04-04	52.8900	53.1400	52.8900	53.1400	+14.477%	4	1,040	-78.830%
2025-04-03	46.4200	46.4200	46.4200	46.4200	+17.907%	1	1,039	-75.765%
2025-03-21	39.3700	39.3700	39.3700	39.3700	+0.949%	2	1,039	-71.425%
2025-03-20	39.0000	39.0000	39.0000	39.0000	0.000%	5	1,038	-71.154%
2025-03-18	39.0000	39.0000	39.0000	39.0000	+0.360%	1	1,033	-71.154%
2025-03-17	38.8600	38.8600	38.8600	38.8600	+5.312%	4	1,032	-71.050%
2025-02-21	36.9000	36.9000	36.9000	36.9000	+2.188%	4	1,028	-69.512%
2025-02-18	36.1100	36.1100	36.1100	36.1100	-12.630%	1	1,026	-68.845%
2025-02-10	40.5600	41.3300	40.5600	41.3300	+14.077%	19	1,025	-72.780%
2025-02-04	36.2500	36.2500	36.2300	36.2300	+0.527%	5	1,012	-68.948%
2025-01-13	36.0400	36.0400	36.0400	36.0400	+3.266%	1	1,007	-68.785%
2024-12-27	34.9000	34.9000	34.9000	34.9000	+3.746%	6	1,007	-67.765%
2024-12-26	34.4700	34.4700	33.1100	33.6400	+12.283%	1,000	1,004	-66.558%
2024-12-05	29.9600	29.9600	29.9600	29.9600	+7.307%	1	4	-62.450%
2024-11-21	27.9200	27.9200	27.9200	27.9200	-8.549%	1	3	-59.706%
2024-11-15	30.5300	30.5300	30.5300	30.5300	-3.994%	2	3	-63.151%
2024-11-04	31.8000	31.8000	31.8000	31.8000	-12.972%	1	3	-64.623%
2024-10-02	36.5400	36.5400	36.5400	36.5400	-3.537%	1	2	-69.212%
2024-09-17	37.8800	37.8800	37.8800	37.8800	0.000%	1	1	-70.301%