Dark

ALB20270115P125
ALB Jan 15 2027 125.00 Put (ALB270115P00125000)
option OPRA

EOD

Jul 27, 2026

23.07+2.306%(+0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.1500	23.1500	23.0700	23.0700	+2.306%	3	2,602	0.000%
2026-07-24	22.5500	22.5500	22.5500	22.5500	+1.806%	1	2,602	+2.306%
2026-07-23	22.1500	22.1500	22.1500	22.1500	-0.583%	1	2,601	+4.153%
2026-07-21	22.2800	22.2800	22.2800	22.2800	+4.112%	5	2,600	+3.546%
2026-07-17	22.3400	23.2000	21.4000	21.4000	-1.382%	18	2,605	+7.804%
2026-07-16	20.3800	21.7000	20.3800	21.7000	+9.320%	6	2,622	+6.313%
2026-07-15	19.8500	19.8500	19.8500	19.8500	+10.708%	1	2,622	+16.222%
2026-07-14	17.9300	17.9300	17.9300	17.9300	-3.602%	5	2,621	+28.667%
2026-07-10	18.7000	18.7000	18.6000	18.6000	+1.974%	51	2,621	+24.032%
2026-07-09	18.2400	18.2400	18.2400	18.2400	-7.879%	1	2,571	+26.480%
2026-07-08	19.5400	20.0000	19.5400	19.8000	+8.197%	3	2,571	+16.515%
2026-07-07	18.5800	18.5800	18.3000	18.3000	-2.918%	3	2,570	+26.066%
2026-06-29	17.7500	18.9000	17.7500	18.8500	+23.688%	33	2,569	+22.387%
2026-06-25	15.2400	15.2400	15.2400	15.2400	+12.889%	1	2,594	+51.378%
2026-06-24	13.2500	13.6500	13.2500	13.5000	+3.448%	3	2,594	+70.889%
2026-06-23	12.9500	13.0500	12.9500	13.0500	+20.833%	4	2,591	+76.782%
2026-06-18	10.3400	10.8000	10.3400	10.8000	+7.463%	3	2,589	+113.611%
2026-06-16	10.0500	10.0500	10.0500	10.0500	+1.413%	181	2,709	+129.552%
2026-06-15	9.9100	9.9100	9.9100	9.9100	-6.155%	1	2,589	+132.795%
2026-06-12	10.5200	10.5600	10.5200	10.5600	-25.106%	4	2,589	+118.466%
2026-06-11	14.1000	14.1000	14.1000	14.1000	-7.541%	1	2,593	+63.617%
2026-06-10	14.5500	15.2500	14.5500	15.2500	+9.319%	21	2,594	+51.279%
2026-06-09	14.6000	14.6000	13.9500	13.9500	-3.460%	11	2,582	+65.376%
2026-06-08	14.2500	14.4500	14.1500	14.4500	+9.636%	4	2,571	+59.654%
2026-06-05	13.1800	13.1800	13.1800	13.1800	+6.634%	2	2,568	+75.038%
2026-05-19	12.3600	12.3600	12.3600	12.3600	+9.381%	1	2,568	+86.650%
2026-05-18	11.1500	11.3000	11.1000	11.3000	+7.414%	13	2,555	+104.159%
2026-05-15	9.6200	10.5200	9.6200	10.5200	+29.877%	7	2,555	+119.297%
2026-05-13	8.1000	8.1000	8.1000	8.1000	+3.846%	1	2,549	+184.815%
2026-05-08	7.7000	7.8000	7.5000	7.8000	+6.412%	10	2,549	+195.769%
2026-05-07	6.8100	7.3300	6.8100	7.3300	-18.646%	13	2,546	+214.734%
2026-05-06	9.0100	9.0100	9.0100	9.0100	-3.636%	1	2,554	+156.049%
2026-05-05	9.3500	9.3500	9.3500	9.3500	-2.807%	5	2,554	+146.738%
2026-05-04	9.6200	9.6200	9.6200	9.6200	-1.333%	1	2,549	+139.813%
2026-05-01	9.5900	9.7500	9.5900	9.7500	-2.985%	2	2,565	+136.615%
2026-04-30	10.1500	10.1500	9.9700	10.0500	-5.278%	30	2,565	+129.552%
2026-04-29	10.7300	10.7300	10.5200	10.6100	-6.272%	840	3,384	+117.436%
2026-04-28	10.8700	11.5600	10.6300	11.3200	+16.701%	2,641	4,346	+103.799%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-7.619%	5	3,897	+137.835%
2026-04-24	10.3500	10.6500	10.3500	10.5000	+5.000%	3	3,897	+119.714%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+5.263%	1	3,897	+130.700%
2026-04-21	9.4500	9.5000	9.4500	9.5000	+8.571%	5	3,897	+142.842%
2026-04-16	10.4500	10.4500	8.7500	8.7500	-21.384%	37	3,897	+163.657%
2026-04-14	10.8800	11.1300	10.8800	11.1300	-4.217%	2	3,895	+107.278%
2026-04-13	11.2500	11.6200	11.2500	11.6200	-22.013%	11	3,895	+98.537%
2026-04-06	15.0000	15.0000	14.9000	14.9000	+5.824%	4	3,895	+54.832%
2026-04-02	14.0800	14.0800	14.0800	14.0800	+4.684%	1	3,895	+63.849%
2026-04-01	13.4000	13.4500	13.4000	13.4500	-2.466%	4	3,895	+71.524%
2026-03-30	13.7900	13.7900	13.7900	13.7900	+2.148%	35	3,895	+67.295%
2026-03-27	13.5000	13.5000	13.5000	13.5000	-13.183%	15	3,898	+70.889%
2026-03-24	15.5500	15.5500	15.5500	15.5500	-11.143%	1	3,898	+48.360%
2026-03-18	17.5000	17.5000	17.5000	17.5000	-1.130%	1	3,899	+31.829%
2026-03-16	17.7500	17.7500	17.7000	17.7000	-1.667%	11	3,899	+30.339%
2026-03-12	17.8100	18.0000	17.8100	18.0000	-5.759%	262	4,075	+28.167%
2026-03-09	19.1000	19.1000	19.1000	19.1000	+1.219%	1	3,953	+20.785%
2026-03-06	18.8700	18.8700	18.8700	18.8700	+35.075%	1	3,965	+22.258%
2026-02-26	13.7000	14.0000	13.6000	13.9700	+20.431%	19	3,965	+65.140%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-28.173%	10	3,969	+98.879%
2026-02-23	16.1500	16.1500	16.1500	16.1500	-5.611%	1	3,969	+42.848%
2026-02-19	17.1100	17.1100	17.1100	17.1100	+4.969%	1	3,969	+34.833%
2026-02-18	16.3000	16.3000	16.3000	16.3000	-4.956%	1	3,968	+41.534%
2026-02-17	17.1000	17.1500	17.1000	17.1500	-4.510%	2	3,969	+34.519%
2026-02-13	17.8500	18.2300	17.8500	17.9600	+15.128%	12	3,964	+28.452%
2026-02-11	15.6100	15.6100	15.6000	15.6000	-9.302%	2	3,964	+47.885%
2026-02-10	17.2500	17.2500	17.2000	17.2000	-11.340%	3	3,964	+34.128%
2026-02-05	19.1400	19.5700	19.0200	19.4000	+19.385%	4,091	3,962	+18.918%
2026-02-03	16.2000	16.2500	16.2000	16.2500	+20.015%	7	47	+41.969%
2026-01-29	13.5400	13.5400	13.5400	13.5400	-1.884%	1	40	+70.384%
2026-01-28	13.8000	13.8000	13.8000	13.8000	+7.644%	1	39	+67.174%
2026-01-26	12.8200	12.8200	12.8200	12.8200	-8.429%	10	38	+79.953%
2026-01-22	14.0000	14.0000	14.0000	14.0000	-9.677%	1	34	+64.786%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+0.519%	1	33	+48.839%
2026-01-14	15.4500	15.4500	15.3100	15.4200	-5.976%	3	32	+49.611%
2026-01-12	15.7200	16.4500	15.4500	16.4000	-4.540%	44	33	+40.671%
2026-01-07	17.1800	17.1800	17.1800	17.1800	-5.344%	15	66	+34.284%
2026-01-06	17.7200	18.7300	17.7200	18.1500	-10.149%	24	81	+27.107%
2026-01-05	20.6500	20.6500	20.2000	20.2000	-7.678%	17	41	+14.208%
2026-01-02	21.8800	21.8800	21.8800	21.8800	+2.243%	10	41	+5.439%
2025-12-30	21.4000	21.4000	21.4000	21.4000	-0.187%	16	31	+7.804%
2025-12-29	21.4400	21.4400	21.4400	21.4400	+4.585%	4	22	+7.603%
2025-12-24	20.5000	20.5000	20.5000	20.5000	-2.659%	1	21	+12.537%
2025-12-22	20.9400	21.0600	20.9400	21.0600	-3.880%	5	21	+9.544%
2025-12-19	22.4000	22.4000	21.9000	21.9100	-29.048%	7	17	+5.294%
2025-11-25	30.8800	30.8800	30.8800	30.8800	+3.105%	6	21	-25.291%
2025-11-17	29.9500	29.9500	29.9500	29.9500	-21.432%	10	21	-22.972%
2025-10-24	39.1800	39.1800	38.1200	38.1200	-13.067%	11	21	-39.481%
2025-10-14	43.8500	43.8500	43.8500	43.8500	+6.951%	1	30	-47.389%
2025-10-13	41.0000	41.0000	41.0000	41.0000	-4.585%	1	30	-43.732%
2025-10-10	42.9700	42.9700	42.9700	42.9700	+8.428%	1	30	-46.311%
2025-10-09	39.6300	39.6300	39.6300	39.6300	-4.713%	1	30	-41.787%
2025-10-08	43.7100	43.7100	41.5900	41.5900	-0.740%	4	30	-44.530%
2025-10-06	41.9000	41.9000	41.9000	41.9000	-12.654%	1	30	-44.940%
2025-09-15	47.9700	47.9700	47.9700	47.9700	+0.672%	1	30	-51.907%
2025-08-11	47.6500	47.6500	47.6500	47.6500	-30.081%	2	30	-51.584%
2025-04-07	68.2500	68.2500	68.1500	68.1500	+22.133%	10	32	-66.148%
2025-03-31	55.8000	55.8000	55.8000	55.8000	+11.824%	2	22	-58.656%
2025-03-25	49.9000	49.9000	49.9000	49.9000	+5.208%	1	20	-53.768%
2025-02-18	47.6300	47.6500	47.4300	47.4300	+15.542%	10	19	-51.360%
2024-12-17	41.0500	41.0500	41.0500	41.0500	+8.340%	2	13	-43.800%
2024-11-19	37.8900	37.8900	37.8900	37.8900	-0.158%	1	11	-39.113%
2024-11-12	37.9500	37.9500	37.9500	37.9500	+4.258%	7	10	-39.209%
2024-11-11	36.4000	36.4000	36.4000	36.4000	-21.569%	3	3	-36.621%
2024-09-30	46.4100	46.4100	46.4100	46.4100	-8.190%	3	6	-50.291%
2024-09-20	50.5600	50.5600	50.5500	50.5500	0.000%	6	3	-54.362%