Dark

ALB20270115P120
ALB Jan 15 2027 120.00 Put (ALB270115P00120000)
option OPRA

EOD

Jul 28, 2026

21.45+17.987%(+3.27)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	20.7200	21.5000	20.7200	21.4500	+17.987%	11	424	0.000%
2026-07-23	18.2100	18.2100	18.1800	18.1800	+4.064%	30	432	+17.987%
2026-07-22	17.6500	17.6500	17.4700	17.4700	-10.364%	9	447	+22.782%
2026-07-21	19.4900	19.4900	19.4900	19.4900	+4.169%	1	447	+10.056%
2026-07-20	19.2500	19.2500	18.7100	18.7100	-0.213%	2	447	+14.645%
2026-07-16	18.1000	18.8800	18.1000	18.7500	+18.297%	7	446	+14.400%
2026-07-09	15.1200	16.0800	15.1200	15.8500	-4.805%	17	446	+35.331%
2026-07-08	16.6500	16.6500	16.6500	16.6500	+3.545%	1	432	+28.829%
2026-07-07	16.0000	16.3000	16.0000	16.0800	+9.017%	11	433	+33.396%
2026-06-30	14.7500	14.7500	14.7500	14.7500	-12.098%	1	434	+45.424%
2026-06-29	15.0000	16.7800	15.0000	16.7800	+9.459%	14	435	+27.831%
2026-06-26	14.7100	15.3300	14.2000	15.3300	+16.578%	28	428	+39.922%
2026-06-25	13.1500	13.1500	13.1500	13.1500	+31.500%	1	447	+63.118%
2026-06-22	10.0000	10.0000	10.0000	10.0000	-3.382%	20	446	+114.500%
2026-06-18	10.2500	10.3500	10.2500	10.3500	+10.695%	2	426	+107.246%
2026-06-17	9.3500	9.3500	9.3500	9.3500	+10.000%	1	426	+129.412%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+0.592%	1	427	+152.353%
2026-06-12	9.3000	9.3000	8.4500	8.4500	-28.992%	8	426	+153.846%
2026-06-09	11.8700	11.9000	11.1500	11.9000	-3.877%	25	428	+80.252%
2026-06-08	12.3800	12.3800	12.2500	12.3800	+28.290%	45	448	+73.263%
2026-06-01	9.6500	9.6500	9.6500	9.6500	+3.430%	10	403	+122.280%
2026-05-28	9.3000	9.3300	9.3000	9.3300	-0.745%	16	393	+129.904%
2026-05-26	9.1500	9.4000	9.1500	9.4000	-12.558%	20	383	+128.191%
2026-05-21	10.7500	10.7500	10.7500	10.7500	-0.463%	1	363	+99.535%
2026-05-20	11.2800	11.2800	10.8000	10.8000	+11.340%	3	362	+98.611%
2026-05-18	9.7500	9.8600	9.5000	9.7000	+21.250%	35	336	+121.134%
2026-05-14	7.8000	8.0000	7.8000	8.0000	+16.788%	13	336	+168.125%
2026-05-13	6.8500	6.8500	6.8500	6.8500	+6.532%	1	336	+213.139%
2026-05-11	6.4500	6.4500	6.4300	6.4300	-6.131%	2	336	+233.593%
2026-05-08	6.8500	6.8500	6.8500	6.8500	+1.481%	1	336	+213.139%
2026-05-07	5.8700	6.9000	5.8700	6.7500	-10.596%	15	336	+217.778%
2026-05-06	7.5500	7.5500	7.5500	7.5500	-3.205%	1	337	+184.106%
2026-05-05	7.8000	7.8000	7.8000	7.8000	-10.345%	1	336	+175.000%
2026-04-30	9.0000	9.0000	8.7000	8.7000	-3.333%	3	335	+146.552%
2026-04-29	9.1000	9.1000	9.0000	9.0000	-7.216%	2	337	+138.333%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+15.476%	1	337	+121.134%
2026-04-27	8.6500	8.6500	8.4000	8.4000	-7.182%	5	337	+155.357%
2026-04-24	9.0500	9.0500	9.0500	9.0500	+6.096%	5	339	+137.017%
2026-04-22	8.5300	8.5300	8.5300	8.5300	+3.019%	1	339	+151.465%
2026-04-17	8.2800	8.2800	8.2800	8.2800	+13.425%	1	338	+159.058%
2026-04-16	8.5000	8.5000	7.3000	7.3000	-28.079%	135	337	+193.836%
2026-04-15	10.1500	10.1500	10.1500	10.1500	0.000%	3	384	+111.330%
2026-04-14	10.1500	10.1500	10.1500	10.1500	-2.871%	1	384	+111.330%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-11.441%	3	383	+105.263%
2026-04-10	12.0000	12.0000	11.8000	11.8000	-6.349%	2	383	+81.780%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+4.132%	1	383	+70.238%
2026-04-08	12.5000	12.5000	12.0000	12.1000	-9.701%	9	382	+77.273%
2026-04-07	13.4000	13.4000	13.4000	13.4000	+0.752%	1	376	+60.075%
2026-04-06	13.2500	13.3000	13.2500	13.3000	+7.258%	4	375	+61.278%
2026-04-02	12.4500	12.4500	12.4000	12.4000	+2.058%	2	375	+72.984%
2026-03-31	12.0000	12.1500	12.0000	12.1500	-3.571%	3	375	+76.543%
2026-03-30	11.2500	12.6000	11.2500	12.6000	+2.439%	96	373	+70.238%
2026-03-27	12.3000	12.3000	12.3000	12.3000	-7.519%	1	277	+74.390%
2026-03-24	13.3000	13.3000	13.3000	13.3000	-5.000%	1	277	+61.278%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-16.168%	1	278	+53.214%
2026-03-20	16.3000	16.7000	16.0400	16.7000	+11.333%	21	278	+28.443%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-4.762%	1	265	+43.000%
2026-03-16	15.6000	15.8500	15.2500	15.7500	-8.002%	37	266	+36.190%
2026-03-13	17.3000	17.3000	17.1200	17.1200	+9.744%	5	237	+25.292%
2026-03-11	15.0000	16.0000	15.0000	15.6000	+1.961%	46	232	+37.500%
2026-03-10	14.7000	15.3000	14.7000	15.3000	-4.375%	3	189	+40.196%
2026-03-09	16.9000	16.9000	15.9500	16.0000	-5.325%	18	189	+34.063%
2026-03-06	16.9000	16.9000	16.9000	16.9000	+3.681%	1	184	+26.923%
2026-03-05	15.6000	16.3000	15.6000	16.3000	+8.739%	2	183	+31.595%
2026-03-04	14.9900	14.9900	14.9900	14.9900	-6.837%	1	181	+43.095%
2026-03-03	16.3500	16.3500	16.0900	16.0900	+10.966%	11	181	+33.313%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+3.571%	8	169	+47.931%
2026-02-27	13.2000	14.0000	13.2000	14.0000	+14.286%	2	164	+53.214%
2026-02-26	12.1000	12.4000	12.1000	12.2500	+15.784%	32	162	+75.102%
2026-02-25	10.4000	10.8000	10.4000	10.5800	-16.032%	8	144	+102.741%
2026-02-24	12.8500	12.8500	12.6000	12.6000	-18.447%	2	144	+70.238%
2026-02-17	15.4500	15.4500	15.4500	15.4500	-3.438%	4	145	+38.835%
2026-02-13	16.0000	16.0000	16.0000	16.0000	0.000%	1	144	+34.063%
2026-02-12	15.0000	16.0000	15.0000	16.0000	-3.904%	9	144	+34.063%
2026-02-06	16.6500	16.6500	16.6500	16.6500	-5.666%	1	135	+28.829%
2026-02-05	17.2000	17.6500	17.2000	17.6500	+15.359%	2	135	+21.530%
2026-02-04	14.7000	15.3000	14.7000	15.3000	+4.082%	2	133	+40.196%
2026-02-03	14.6400	14.8000	14.4800	14.7000	-6.962%	9	131	+45.918%
2026-02-02	15.4500	15.8000	15.4500	15.8000	+4.636%	13	129	+35.759%
2026-01-30	15.2600	15.2600	14.5500	15.1000	+25.311%	24	116	+42.053%
2026-01-28	12.0500	12.0500	12.0500	12.0500	+10.856%	1	96	+78.008%
2026-01-27	11.9500	11.9500	10.8700	10.8700	-6.615%	6	97	+97.332%
2026-01-26	11.6400	11.6400	11.6400	11.6400	-5.977%	1	91	+84.278%
2026-01-23	12.3800	12.3800	12.3800	12.3800	-7.818%	1	92	+73.263%
2026-01-21	15.4000	15.4000	13.4300	13.4300	-10.586%	2	92	+59.717%
2026-01-20	15.0200	15.0200	15.0200	15.0200	-6.417%	2	91	+42.810%
2026-01-16	16.0000	16.0500	16.0000	16.0500	+13.830%	2	88	+33.645%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+3.600%	1	88	+52.128%
2026-01-14	13.6100	13.6100	13.6100	13.6100	+2.254%	1	87	+57.605%
2026-01-13	13.3100	13.3100	13.3100	13.3100	-12.779%	10	87	+61.157%
2026-01-06	15.3200	15.3200	15.2600	15.2600	-17.603%	2	77	+40.564%
2026-01-05	18.5200	18.5200	18.5200	18.5200	+2.604%	20	75	+15.821%
2025-12-22	19.2800	19.2800	18.0500	18.0500	-17.917%	4	55	+18.837%
2025-12-17	21.9900	21.9900	21.9900	21.9900	-6.426%	2	56	-2.456%
2025-12-16	23.2000	23.5000	23.2000	23.5000	-1.468%	5	54	-8.723%
2025-12-10	23.8500	23.8500	23.8500	23.8500	-2.334%	25	50	-10.063%
2025-12-09	24.7000	24.7000	24.4200	24.4200	-3.669%	13	50	-12.162%
2025-12-05	25.3500	25.3500	25.3500	25.3500	-4.949%	1	52	-15.385%
2025-12-04	26.6700	26.6700	26.6700	26.6700	+2.380%	1	52	-19.573%
2025-12-03	26.0500	26.0500	26.0500	26.0500	+3.868%	4	52	-17.658%
2025-12-02	24.8000	25.0800	24.8000	25.0800	-20.254%	2	51	-14.474%
2025-11-21	31.6700	31.6700	31.4500	31.4500	+9.201%	14	49	-31.797%
2025-11-19	28.8000	28.8000	28.8000	28.8000	+5.225%	22	35	-25.521%
2025-11-17	27.3700	27.3700	27.3700	27.3700	-23.269%	1	13	-21.630%
2025-10-09	35.6700	35.6700	35.6700	35.6700	-18.319%	2	12	-39.865%
2025-09-15	43.6700	43.6700	43.6700	43.6700	-27.818%	2	12	-50.882%
2025-06-25	60.5000	60.5000	60.5000	60.5000	-0.820%	1	10	-64.545%
2025-06-24	61.0000	61.0000	61.0000	61.0000	-3.481%	1	10	-64.836%
2025-06-23	63.2800	63.2800	63.2000	63.2000	+0.032%	2	9	-66.060%
2025-05-09	63.1800	63.1800	63.1800	63.1800	-1.925%	2	7	-66.049%
2025-04-24	64.4200	64.4200	64.4200	64.4200	-6.271%	2	6	-66.703%
2025-04-21	69.0500	69.0500	68.7300	68.7300	-1.392%	2	8	-68.791%
2025-04-09	69.7000	69.7000	69.7000	69.7000	+10.811%	1	6	-69.225%
2025-04-04	62.9000	62.9000	62.9000	62.9000	+28.762%	2	5	-65.898%
2025-03-27	48.8500	48.8500	48.8500	48.8500	+1.118%	2	6	-56.090%
2025-03-07	48.3100	48.3100	48.3100	48.3100	+46.928%	2	4	-55.599%
2024-11-13	33.4500	33.4500	32.8800	32.8800	-26.426%	2	3	-34.763%
2024-09-17	44.7200	44.7200	44.6900	44.6900	0.000%	4	2	-52.003%