Dark

ALB20270115P115
ALB Jan 15 2027 115.00 Put (ALB270115P00115000)
option OPRA

EOD

Sep 21, 2026

14.00-2.098%(-0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.2000	14.2000	13.9500	14.0000	-2.098%	16	215	0.000%
2026-09-18	14.0500	14.3000	14.0500	14.3000	+17.021%	5	199	-2.098%
2026-09-17	13.1000	13.1500	12.0500	12.2200	-20.752%	44	194	+14.566%
2026-09-16	14.5000	15.4200	14.5000	15.4200	+9.362%	20	167	-9.209%
2026-09-15	13.0200	14.1000	13.0200	14.1000	+6.015%	5	159	-0.709%
2026-09-14	13.3000	13.3000	13.3000	13.3000	+14.163%	2	154	+5.263%
2026-09-11	11.6500	11.6500	11.6500	11.6500	+14.216%	10	153	+20.172%
2026-09-10	10.2000	10.2000	10.2000	10.2000	+4.082%	1	153	+37.255%
2026-09-09	9.8000	9.8000	9.8000	9.8000	+12.000%	1	152	+42.857%
2026-09-04	9.8000	10.1300	8.7500	8.7500	+29.630%	19	160	+60.000%
2026-09-03	6.7500	6.7500	6.7500	6.7500	-16.667%	1	160	+107.407%
2026-08-25	7.2000	8.1000	7.2000	8.1000	+28.571%	2	160	+72.840%
2026-08-24	6.2500	6.3000	6.2500	6.3000	+0.800%	11	159	+122.222%
2026-08-21	6.2500	6.2500	6.2500	6.2500	-21.875%	1	150	+124.000%
2026-08-19	8.1500	8.1500	7.8000	8.0000	-5.325%	3	150	+75.000%
2026-08-18	8.4500	8.4500	8.4500	8.4500	+1.198%	43	151	+65.680%
2026-08-17	8.0600	8.3500	8.0600	8.3500	+7.742%	2	114	+67.665%
2026-08-14	8.7000	8.7000	7.7500	7.7500	-22.111%	16	113	+80.645%
2026-08-11	9.9500	9.9500	9.9500	9.9500	-8.716%	2	114	+40.704%
2026-08-06	10.9000	10.9000	10.9000	10.9000	-23.239%	1	114	+28.440%
2026-08-05	14.2000	14.2000	14.2000	14.2000	-1.114%	5	113	-1.408%
2026-08-04	14.3600	14.3600	14.3600	14.3600	-2.973%	6	114	-2.507%
2026-08-03	14.8000	14.8000	14.8000	14.8000	-8.359%	5	114	-5.405%
2026-07-31	15.7000	16.1500	15.7000	16.1500	+2.866%	3	111	-13.313%
2026-07-30	15.8000	15.8000	15.7000	15.7000	-8.455%	5	109	-10.828%
2026-07-29	17.1500	17.1500	17.1500	17.1500	-2.943%	2	105	-18.367%
2026-07-28	17.7000	17.7000	17.6700	17.6700	+8.605%	15	105	-20.770%
2026-07-27	16.2700	16.2700	16.2700	16.2700	+1.245%	1	101	-13.952%
2026-07-24	15.7000	16.0700	15.7000	16.0700	+5.933%	5	101	-12.881%
2026-07-23	15.2600	15.2600	15.1700	15.1700	-5.188%	30	103	-7.713%
2026-07-20	16.0000	16.0000	16.0000	16.0000	+3.896%	5	103	-12.500%
2026-07-17	16.2000	16.2000	15.4000	15.4000	-3.630%	6	98	-9.091%
2026-07-16	15.9800	15.9800	15.9800	15.9800	+15.379%	1	92	-12.390%
2026-07-13	13.7500	13.8500	13.7400	13.8500	-0.431%	7	92	+1.083%
2026-07-10	13.9100	13.9100	13.9100	13.9100	+3.343%	14	85	+0.647%
2026-07-07	13.4600	13.4600	13.4600	13.4600	-6.006%	1	71	+4.012%
2026-06-29	14.3200	14.3200	14.3200	14.3200	+14.104%	3	70	-2.235%
2026-06-26	12.3000	12.6000	12.2500	12.5500	+14.091%	4	67	+11.554%
2026-06-25	11.2000	11.2000	11.0000	11.0000	+37.500%	3	63	+27.273%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-9.091%	2	60	+75.000%
2026-06-03	8.8000	8.8000	8.8000	8.8000	0.000%	15	60	+59.091%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-9.278%	1	60	+59.091%
2026-05-19	9.7000	9.7000	9.7000	9.7000	+34.722%	1	60	+44.330%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-34.247%	4	60	+94.444%
2026-04-02	11.0500	11.0500	10.9500	10.9500	0.000%	5	65	+27.854%
2026-03-31	10.9500	10.9500	10.9500	10.9500	+1.860%	2	65	+27.854%
2026-03-30	10.7500	10.7500	10.7500	10.7500	+0.467%	1	67	+30.233%
2026-03-27	10.8000	10.8000	10.7000	10.7000	-22.464%	3	68	+30.841%
2026-03-16	13.8000	13.8000	13.8000	13.8000	+6.154%	3	71	+1.449%
2026-02-18	13.0000	13.0000	13.0000	13.0000	+3.586%	1	71	+7.692%
2026-01-12	12.5000	12.5500	12.5000	12.5500	-10.229%	11	71	+11.554%
2026-01-07	13.9800	13.9800	13.9800	13.9800	-20.342%	8	66	+0.143%
2026-01-02	17.5500	17.5500	17.5500	17.5500	+3.175%	7	74	-20.228%
2025-12-22	17.0700	17.0700	17.0100	17.0100	-0.059%	8	67	-17.695%
2025-12-19	17.8800	17.8800	17.0200	17.0200	-10.090%	31	69	-17.744%
2025-12-17	18.9300	18.9300	18.9300	18.9300	-9.642%	1	93	-26.043%
2025-12-15	20.9500	20.9500	20.9500	20.9500	+2.096%	4	92	-33.174%
2025-12-12	20.5200	20.5200	20.5200	20.5200	-3.752%	3	92	-31.774%
2025-12-10	21.3200	21.3200	21.3200	21.3200	-4.864%	25	92	-34.334%
2025-12-09	22.3700	22.4100	21.6400	22.4100	-1.278%	41	92	-37.528%
2025-12-05	22.7000	22.7000	22.7000	22.7000	+2.252%	1	66	-38.326%
2025-12-02	22.2000	22.2000	22.2000	22.2000	-1.289%	1	65	-36.937%
2025-12-01	22.4900	22.4900	22.4900	22.4900	-0.089%	5	65	-37.750%
2025-11-28	22.5100	22.5100	22.5100	22.5100	-10.887%	10	60	-37.805%
2025-11-25	25.2600	25.2600	25.2600	25.2600	-10.043%	6	50	-44.576%
2025-11-21	28.0800	28.0800	28.0800	28.0800	+8.208%	13	44	-50.142%
2025-11-19	25.9500	25.9500	25.9500	25.9500	+1.091%	22	31	-46.050%
2025-11-13	25.7100	25.7100	25.6700	25.6700	-23.373%	2	11	-45.462%
2025-11-07	33.8100	33.8100	33.4100	33.5000	-4.149%	42	13	-58.209%
2025-11-06	34.9500	34.9500	34.9500	34.9500	-5.541%	1	51	-59.943%
2025-11-04	35.1000	37.0000	35.1000	37.0000	+8.824%	16	51	-62.162%
2025-10-27	31.0000	34.0000	31.0000	34.0000	-5.213%	25	15	-58.824%
2025-10-17	35.8700	35.8700	35.8700	35.8700	+9.094%	2	15	-60.970%
2025-10-09	31.8100	32.8800	31.8100	32.8800	-3.578%	2	15	-57.421%
2025-10-08	36.0200	36.0200	34.1000	34.1000	-2.544%	2	15	-58.944%
2025-10-06	34.9900	34.9900	34.9900	34.9900	-5.253%	2	15	-59.989%
2025-10-03	36.9300	36.9300	36.9300	36.9300	+5.665%	1	13	-62.090%
2025-09-29	34.9500	34.9500	34.9500	34.9500	-11.564%	1	13	-59.943%
2025-09-15	39.5200	39.5200	39.5200	39.5200	-0.704%	1	13	-64.575%
2025-08-22	39.8000	39.8000	39.8000	39.8000	-5.012%	1	13	-64.824%
2025-08-20	41.9000	41.9000	41.9000	41.9000	+6.643%	3	13	-66.587%
2025-08-15	39.2900	39.2900	39.2900	39.2900	-1.775%	3	16	-64.368%
2025-07-22	40.0000	40.0000	40.0000	40.0000	-32.660%	2	13	-65.000%
2025-05-07	59.4000	59.4000	59.4000	59.4000	-6.161%	1	15	-76.431%
2025-04-17	63.3000	63.3000	63.3000	63.3000	+2.994%	1	14	-77.883%
2025-04-11	61.4600	61.4600	61.4600	61.4600	-5.722%	2	14	-77.221%
2025-04-09	65.1900	65.1900	65.1900	65.1900	+0.077%	1	13	-78.524%
2025-04-08	65.1400	65.1400	65.1400	65.1400	+11.694%	1	13	-78.508%
2025-04-04	58.7000	58.7000	58.3200	58.3200	+23.533%	10	12	-75.995%
2025-03-31	47.2100	47.2100	47.2100	47.2100	+16.138%	2	10	-70.345%
2025-02-04	40.6500	40.6500	40.6500	40.6500	+5.722%	1	10	-65.560%
2024-12-27	38.4500	38.4500	38.4500	38.4500	+29.461%	6	9	-63.589%
2024-12-02	29.6900	29.7000	29.6900	29.7000	-3.821%	3	11	-52.862%
2024-11-11	30.8800	30.8800	30.8800	30.8800	-18.737%	3	11	-54.663%
2024-10-18	38.0000	38.0000	38.0000	38.0000	-3.061%	2	8	-63.158%
2024-09-30	39.1500	39.2000	38.9400	39.2000	-3.090%	3	8	-64.286%
2024-09-25	40.4500	40.4500	40.4500	40.4500	-0.320%	1	5	-65.389%
2024-09-24	40.5800	40.5800	40.5800	40.5800	-5.562%	1	4	-65.500%
2024-09-19	42.9600	42.9700	42.9600	42.9700	0.000%	3	3	-67.419%