Dark

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

EOD

Sep 21, 2026

16.05-8.233%(-1.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.0500	16.0500	16.0500	16.0500	-8.233%	2	469	0.000%
2026-09-18	17.4900	17.4900	17.4900	17.4900	+16.990%	6	467	-8.233%
2026-09-17	15.9000	15.9000	14.9500	14.9500	-7.430%	31	473	+7.358%
2026-09-15	16.2000	16.2000	16.1500	16.1500	+3.526%	2	473	-0.619%
2026-09-14	16.2500	16.2500	15.6000	15.6000	+9.859%	3	473	+2.885%
2026-09-11	14.2000	14.2000	14.2000	14.2000	+10.078%	8	473	+13.028%
2026-09-10	12.9000	12.9000	12.9000	12.9000	+7.232%	1	469	+24.419%
2026-09-09	12.1700	12.1700	12.0300	12.0300	+15.451%	17	469	+33.416%
2026-09-08	10.4200	10.4200	10.4200	10.4200	-3.963%	5	466	+54.031%
2026-09-04	11.1000	11.1000	10.8500	10.8500	+20.556%	4	463	+47.926%
2026-08-31	9.0000	9.0000	9.0000	9.0000	+1.124%	1	463	+78.333%
2026-08-27	8.9000	8.9000	8.9000	8.9000	-11.443%	1	463	+80.337%
2026-08-26	9.6000	10.0500	9.6000	10.0500	0.000%	17	464	+59.701%
2026-08-25	9.7000	10.0500	9.7000	10.0500	+32.237%	15	464	+59.701%
2026-08-21	7.6000	7.6000	7.6000	7.6000	-20.419%	10	472	+111.184%
2026-08-20	9.5500	9.5500	9.5500	9.5500	+1.596%	10	482	+68.063%
2026-08-19	9.4000	9.4000	9.4000	9.4000	-10.476%	5	482	+70.745%
2026-08-18	10.5500	10.5500	10.4500	10.5000	+5.740%	50	477	+52.857%
2026-08-17	10.1300	10.1300	9.9300	9.9300	+4.526%	12	454	+61.631%
2026-08-14	9.6200	9.9500	9.3000	9.5000	-21.227%	93	461	+68.947%
2026-08-12	11.0100	12.0600	11.0100	12.0600	-1.066%	7	431	+33.085%
2026-08-11	12.1900	12.1900	12.1900	12.1900	-14.755%	1	425	+31.665%
2026-08-06	14.3000	14.3000	14.3000	14.3000	-22.703%	9	425	+12.238%
2026-07-30	18.4500	18.5000	18.4500	18.5000	-13.753%	2	425	-13.243%
2026-07-28	20.7200	21.5000	20.7200	21.4500	+17.987%	11	424	-25.175%
2026-07-23	18.2100	18.2100	18.1800	18.1800	+4.064%	30	432	-11.716%
2026-07-22	17.6500	17.6500	17.4700	17.4700	-10.364%	9	447	-8.128%
2026-07-21	19.4900	19.4900	19.4900	19.4900	+4.169%	1	447	-17.650%
2026-07-20	19.2500	19.2500	18.7100	18.7100	-0.213%	2	447	-14.217%
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	+1.262%
2026-07-08	16.6500	16.6500	16.6500	16.6500	+3.545%	1	432	-3.604%
2026-07-07	16.0000	16.3000	16.0000	16.0800	+9.017%	11	433	-0.187%
2026-06-30	14.7500	14.7500	14.7500	14.7500	-12.098%	1	434	+8.814%
2026-06-29	15.0000	16.7800	15.0000	16.7800	+9.459%	14	435	-4.350%
2026-06-26	14.7100	15.3300	14.2000	15.3300	+16.578%	28	428	+4.697%
2026-06-25	13.1500	13.1500	13.1500	13.1500	+31.500%	1	447	+22.053%
2026-06-22	10.0000	10.0000	10.0000	10.0000	-3.382%	20	446	+60.500%
2026-06-18	10.2500	10.3500	10.2500	10.3500	+10.695%	2	426	+55.072%
2026-06-17	9.3500	9.3500	9.3500	9.3500	+10.000%	1	426	+71.658%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+0.592%	1	427	+88.824%
2026-06-12	9.3000	9.3000	8.4500	8.4500	-28.992%	8	426	+89.941%
2026-06-09	11.8700	11.9000	11.1500	11.9000	-3.877%	25	428	+34.874%
2026-06-08	12.3800	12.3800	12.2500	12.3800	+28.290%	45	448	+29.645%
2026-06-01	9.6500	9.6500	9.6500	9.6500	+3.430%	10	403	+66.321%
2026-05-28	9.3000	9.3300	9.3000	9.3300	-0.745%	16	393	+72.026%
2026-05-26	9.1500	9.4000	9.1500	9.4000	-12.558%	20	383	+70.745%
2026-05-21	10.7500	10.7500	10.7500	10.7500	-0.463%	1	363	+49.302%
2026-05-20	11.2800	11.2800	10.8000	10.8000	+11.340%	3	362	+48.611%
2026-05-18	9.7500	9.8600	9.5000	9.7000	+21.250%	35	336	+65.464%
2026-05-14	7.8000	8.0000	7.8000	8.0000	+16.788%	13	336	+100.625%
2026-05-13	6.8500	6.8500	6.8500	6.8500	+6.532%	1	336	+134.307%
2026-05-11	6.4500	6.4500	6.4300	6.4300	-6.131%	2	336	+149.611%
2026-05-08	6.8500	6.8500	6.8500	6.8500	+1.481%	1	336	+134.307%
2026-05-07	5.8700	6.9000	5.8700	6.7500	-10.596%	15	336	+137.778%
2026-05-06	7.5500	7.5500	7.5500	7.5500	-3.205%	1	337	+112.583%
2026-05-05	7.8000	7.8000	7.8000	7.8000	-10.345%	1	336	+105.769%
2026-04-30	9.0000	9.0000	8.7000	8.7000	-3.333%	3	335	+84.483%
2026-04-29	9.1000	9.1000	9.0000	9.0000	-7.216%	2	337	+78.333%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+15.476%	1	337	+65.464%
2026-04-27	8.6500	8.6500	8.4000	8.4000	-7.182%	5	337	+91.071%
2026-04-24	9.0500	9.0500	9.0500	9.0500	+6.096%	5	339	+77.348%
2026-04-22	8.5300	8.5300	8.5300	8.5300	+3.019%	1	339	+88.159%
2026-04-17	8.2800	8.2800	8.2800	8.2800	+13.425%	1	338	+93.841%
2026-04-16	8.5000	8.5000	7.3000	7.3000	-28.079%	135	337	+119.863%
2026-04-15	10.1500	10.1500	10.1500	10.1500	0.000%	3	384	+58.128%
2026-04-14	10.1500	10.1500	10.1500	10.1500	-2.871%	1	384	+58.128%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-11.441%	3	383	+53.589%
2026-04-10	12.0000	12.0000	11.8000	11.8000	-6.349%	2	383	+36.017%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+4.132%	1	383	+27.381%
2026-04-08	12.5000	12.5000	12.0000	12.1000	-9.701%	9	382	+32.645%
2026-04-07	13.4000	13.4000	13.4000	13.4000	+0.752%	1	376	+19.776%
2026-04-06	13.2500	13.3000	13.2500	13.3000	+7.258%	4	375	+20.677%
2026-04-02	12.4500	12.4500	12.4000	12.4000	+2.058%	2	375	+29.435%
2026-03-31	12.0000	12.1500	12.0000	12.1500	-3.571%	3	375	+32.099%
2026-03-30	11.2500	12.6000	11.2500	12.6000	+2.439%	96	373	+27.381%
2026-03-27	12.3000	12.3000	12.3000	12.3000	-7.519%	1	277	+30.488%
2026-03-24	13.3000	13.3000	13.3000	13.3000	-5.000%	1	277	+20.677%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-16.168%	1	278	+14.643%
2026-03-20	16.3000	16.7000	16.0400	16.7000	+11.333%	21	278	-3.892%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-4.762%	1	265	+7.000%
2026-03-16	15.6000	15.8500	15.2500	15.7500	-8.002%	37	266	+1.905%
2026-03-13	17.3000	17.3000	17.1200	17.1200	+9.744%	5	237	-6.250%
2026-03-11	15.0000	16.0000	15.0000	15.6000	+1.961%	46	232	+2.885%
2026-03-10	14.7000	15.3000	14.7000	15.3000	-4.375%	3	189	+4.902%
2026-03-09	16.9000	16.9000	15.9500	16.0000	-5.325%	18	189	+0.313%
2026-03-06	16.9000	16.9000	16.9000	16.9000	+3.681%	1	184	-5.030%
2026-03-05	15.6000	16.3000	15.6000	16.3000	+8.739%	2	183	-1.534%
2026-03-04	14.9900	14.9900	14.9900	14.9900	-6.837%	1	181	+7.071%
2026-03-03	16.3500	16.3500	16.0900	16.0900	+10.966%	11	181	-0.249%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+3.571%	8	169	+10.690%
2026-02-27	13.2000	14.0000	13.2000	14.0000	+14.286%	2	164	+14.643%
2026-02-26	12.1000	12.4000	12.1000	12.2500	+15.784%	32	162	+31.020%
2026-02-25	10.4000	10.8000	10.4000	10.5800	-16.032%	8	144	+51.701%
2026-02-24	12.8500	12.8500	12.6000	12.6000	-18.447%	2	144	+27.381%
2026-02-17	15.4500	15.4500	15.4500	15.4500	-3.438%	4	145	+3.883%
2026-02-13	16.0000	16.0000	16.0000	16.0000	0.000%	1	144	+0.313%
2026-02-12	15.0000	16.0000	15.0000	16.0000	-3.904%	9	144	+0.313%
2026-02-06	16.6500	16.6500	16.6500	16.6500	-5.666%	1	135	-3.604%
2026-02-05	17.2000	17.6500	17.2000	17.6500	+15.359%	2	135	-9.065%
2026-02-04	14.7000	15.3000	14.7000	15.3000	+4.082%	2	133	+4.902%
2026-02-03	14.6400	14.8000	14.4800	14.7000	-6.962%	9	131	+9.184%
2026-02-02	15.4500	15.8000	15.4500	15.8000	+4.636%	13	129	+1.582%
2026-01-30	15.2600	15.2600	14.5500	15.1000	+25.311%	24	116	+6.291%
2026-01-28	12.0500	12.0500	12.0500	12.0500	+10.856%	1	96	+33.195%
2026-01-27	11.9500	11.9500	10.8700	10.8700	-6.615%	6	97	+47.654%
2026-01-26	11.6400	11.6400	11.6400	11.6400	-5.977%	1	91	+37.887%
2026-01-23	12.3800	12.3800	12.3800	12.3800	-7.818%	1	92	+29.645%
2026-01-21	15.4000	15.4000	13.4300	13.4300	-10.586%	2	92	+19.509%
2026-01-20	15.0200	15.0200	15.0200	15.0200	-6.417%	2	91	+6.858%
2026-01-16	16.0000	16.0500	16.0000	16.0500	+13.830%	2	88	0.000%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+3.600%	1	88	+13.830%
2026-01-14	13.6100	13.6100	13.6100	13.6100	+2.254%	1	87	+17.928%
2026-01-13	13.3100	13.3100	13.3100	13.3100	-12.779%	10	87	+20.586%
2026-01-06	15.3200	15.3200	15.2600	15.2600	-17.603%	2	77	+5.177%
2026-01-05	18.5200	18.5200	18.5200	18.5200	+2.604%	20	75	-13.337%
2025-12-22	19.2800	19.2800	18.0500	18.0500	-17.917%	4	55	-11.080%
2025-12-17	21.9900	21.9900	21.9900	21.9900	-6.426%	2	56	-27.012%
2025-12-16	23.2000	23.5000	23.2000	23.5000	-1.468%	5	54	-31.702%
2025-12-10	23.8500	23.8500	23.8500	23.8500	-2.334%	25	50	-32.704%
2025-12-09	24.7000	24.7000	24.4200	24.4200	-3.669%	13	50	-34.275%
2025-12-05	25.3500	25.3500	25.3500	25.3500	-4.949%	1	52	-36.686%
2025-12-04	26.6700	26.6700	26.6700	26.6700	+2.380%	1	52	-39.820%
2025-12-03	26.0500	26.0500	26.0500	26.0500	+3.868%	4	52	-38.388%
2025-12-02	24.8000	25.0800	24.8000	25.0800	-20.254%	2	51	-36.005%
2025-11-21	31.6700	31.6700	31.4500	31.4500	+9.201%	14	49	-48.967%
2025-11-19	28.8000	28.8000	28.8000	28.8000	+5.225%	22	35	-44.271%
2025-11-17	27.3700	27.3700	27.3700	27.3700	-23.269%	1	13	-41.359%
2025-10-09	35.6700	35.6700	35.6700	35.6700	-18.319%	2	12	-55.004%
2025-09-15	43.6700	43.6700	43.6700	43.6700	-27.818%	2	12	-63.247%
2025-06-25	60.5000	60.5000	60.5000	60.5000	-0.820%	1	10	-73.471%
2025-06-24	61.0000	61.0000	61.0000	61.0000	-3.481%	1	10	-73.689%
2025-06-23	63.2800	63.2800	63.2000	63.2000	+0.032%	2	9	-74.604%
2025-05-09	63.1800	63.1800	63.1800	63.1800	-1.925%	2	7	-74.596%
2025-04-24	64.4200	64.4200	64.4200	64.4200	-6.271%	2	6	-75.085%
2025-04-21	69.0500	69.0500	68.7300	68.7300	-1.392%	2	8	-76.648%
2025-04-09	69.7000	69.7000	69.7000	69.7000	+10.811%	1	6	-76.973%
2025-04-04	62.9000	62.9000	62.9000	62.9000	+28.762%	2	5	-74.483%
2025-03-27	48.8500	48.8500	48.8500	48.8500	+1.118%	2	6	-67.144%
2025-03-07	48.3100	48.3100	48.3100	48.3100	+46.928%	2	4	-66.777%
2024-11-13	33.4500	33.4500	32.8800	32.8800	-26.426%	2	3	-51.186%
2024-09-17	44.7200	44.7200	44.6900	44.6900	0.000%	4	2	-64.086%