Dark

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

EOD

Sep 18, 2026

20.94+1.111%(+0.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	20.9400	20.9400	20.9400	20.9400	+1.111%	6	2,661	0.000%
2026-09-16	20.7100	20.7100	20.7100	20.7100	+9.403%	1	2,655	+1.111%
2026-09-14	19.0300	19.0900	18.9300	18.9300	+10.058%	45	2,655	+10.618%
2026-09-11	17.0500	17.2000	17.0500	17.2000	+10.968%	15	2,654	+21.744%
2026-09-10	15.7000	15.7000	15.5000	15.5000	+13.553%	22	2,639	+35.097%
2026-09-04	13.3000	13.6500	13.3000	13.6500	+28.169%	4	2,638	+53.407%
2026-09-03	10.6500	10.6500	10.6500	10.6500	-0.930%	1	2,638	+96.620%
2026-08-31	10.0000	10.7500	10.0000	10.7500	-12.245%	21	2,637	+94.791%
2026-08-26	12.2500	12.2500	12.2500	12.2500	+24.492%	19	2,646	+70.939%
2026-08-24	9.9500	9.9500	9.8400	9.8400	+2.607%	11	2,646	+112.805%
2026-08-21	9.5900	9.5900	9.5900	9.5900	-18.729%	2	2,646	+118.352%
2026-08-20	11.8000	11.8000	11.8000	11.8000	+0.683%	1	2,645	+77.458%
2026-08-19	11.7200	11.7200	11.7200	11.7200	-3.380%	3	2,645	+78.669%
2026-08-17	12.1700	12.1700	12.1300	12.1300	-5.603%	11	2,642	+72.630%
2026-08-14	13.0500	13.0500	12.8500	12.8500	-1.154%	20	2,631	+62.957%
2026-08-13	13.0000	13.0000	13.0000	13.0000	-8.900%	6	2,611	+61.077%
2026-08-12	14.0000	14.2700	14.0000	14.2700	-24.895%	10	2,611	+46.741%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-11.422%	1	2,606	+10.211%
2026-07-30	21.3500	21.5000	21.2000	21.4500	-7.022%	8	2,607	-2.378%
2026-07-27	23.1500	23.1500	23.0700	23.0700	+2.306%	3	2,602	-9.233%
2026-07-24	22.5500	22.5500	22.5500	22.5500	+1.806%	1	2,602	-7.140%
2026-07-23	22.1500	22.1500	22.1500	22.1500	-0.583%	1	2,601	-5.463%
2026-07-21	22.2800	22.2800	22.2800	22.2800	+4.112%	5	2,600	-6.014%
2026-07-17	22.3400	23.2000	21.4000	21.4000	-1.382%	18	2,605	-2.150%
2026-07-16	20.3800	21.7000	20.3800	21.7000	+9.320%	6	2,622	-3.502%
2026-07-15	19.8500	19.8500	19.8500	19.8500	+10.708%	1	2,622	+5.491%
2026-07-14	17.9300	17.9300	17.9300	17.9300	-3.602%	5	2,621	+16.788%
2026-07-10	18.7000	18.7000	18.6000	18.6000	+1.974%	51	2,621	+12.581%
2026-07-09	18.2400	18.2400	18.2400	18.2400	-7.879%	1	2,571	+14.803%
2026-07-08	19.5400	20.0000	19.5400	19.8000	+8.197%	3	2,571	+5.758%
2026-07-07	18.5800	18.5800	18.3000	18.3000	-2.918%	3	2,570	+14.426%
2026-06-29	17.7500	18.9000	17.7500	18.8500	+23.688%	33	2,569	+11.088%
2026-06-25	15.2400	15.2400	15.2400	15.2400	+12.889%	1	2,594	+37.402%
2026-06-24	13.2500	13.6500	13.2500	13.5000	+3.448%	3	2,594	+55.111%
2026-06-23	12.9500	13.0500	12.9500	13.0500	+20.833%	4	2,591	+60.460%
2026-06-18	10.3400	10.8000	10.3400	10.8000	+7.463%	3	2,589	+93.889%
2026-06-16	10.0500	10.0500	10.0500	10.0500	+1.413%	181	2,709	+108.358%
2026-06-15	9.9100	9.9100	9.9100	9.9100	-6.155%	1	2,589	+111.302%
2026-06-12	10.5200	10.5600	10.5200	10.5600	-25.106%	4	2,589	+98.295%
2026-06-11	14.1000	14.1000	14.1000	14.1000	-7.541%	1	2,593	+48.511%
2026-06-10	14.5500	15.2500	14.5500	15.2500	+9.319%	21	2,594	+37.311%
2026-06-09	14.6000	14.6000	13.9500	13.9500	-3.460%	11	2,582	+50.108%
2026-06-08	14.2500	14.4500	14.1500	14.4500	+9.636%	4	2,571	+44.913%
2026-06-05	13.1800	13.1800	13.1800	13.1800	+6.634%	2	2,568	+58.877%
2026-05-19	12.3600	12.3600	12.3600	12.3600	+9.381%	1	2,568	+69.417%
2026-05-18	11.1500	11.3000	11.1000	11.3000	+7.414%	13	2,555	+85.310%
2026-05-15	9.6200	10.5200	9.6200	10.5200	+29.877%	7	2,555	+99.049%
2026-05-13	8.1000	8.1000	8.1000	8.1000	+3.846%	1	2,549	+158.519%
2026-05-08	7.7000	7.8000	7.5000	7.8000	+6.412%	10	2,549	+168.462%
2026-05-07	6.8100	7.3300	6.8100	7.3300	-18.646%	13	2,546	+185.675%
2026-05-06	9.0100	9.0100	9.0100	9.0100	-3.636%	1	2,554	+132.408%
2026-05-05	9.3500	9.3500	9.3500	9.3500	-2.807%	5	2,554	+123.957%
2026-05-04	9.6200	9.6200	9.6200	9.6200	-1.333%	1	2,549	+117.672%
2026-05-01	9.5900	9.7500	9.5900	9.7500	-2.985%	2	2,565	+114.769%
2026-04-30	10.1500	10.1500	9.9700	10.0500	-5.278%	30	2,565	+108.358%
2026-04-29	10.7300	10.7300	10.5200	10.6100	-6.272%	840	3,384	+97.361%
2026-04-28	10.8700	11.5600	10.6300	11.3200	+16.701%	2,641	4,346	+84.982%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-7.619%	5	3,897	+115.876%
2026-04-24	10.3500	10.6500	10.3500	10.5000	+5.000%	3	3,897	+99.429%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+5.263%	1	3,897	+109.400%
2026-04-21	9.4500	9.5000	9.4500	9.5000	+8.571%	5	3,897	+120.421%
2026-04-16	10.4500	10.4500	8.7500	8.7500	-21.384%	37	3,897	+139.314%
2026-04-14	10.8800	11.1300	10.8800	11.1300	-4.217%	2	3,895	+88.140%
2026-04-13	11.2500	11.6200	11.2500	11.6200	-22.013%	11	3,895	+80.207%
2026-04-06	15.0000	15.0000	14.9000	14.9000	+5.824%	4	3,895	+40.537%
2026-04-02	14.0800	14.0800	14.0800	14.0800	+4.684%	1	3,895	+48.722%
2026-04-01	13.4000	13.4500	13.4000	13.4500	-2.466%	4	3,895	+55.688%
2026-03-30	13.7900	13.7900	13.7900	13.7900	+2.148%	35	3,895	+51.849%
2026-03-27	13.5000	13.5000	13.5000	13.5000	-13.183%	15	3,898	+55.111%
2026-03-24	15.5500	15.5500	15.5500	15.5500	-11.143%	1	3,898	+34.662%
2026-03-18	17.5000	17.5000	17.5000	17.5000	-1.130%	1	3,899	+19.657%
2026-03-16	17.7500	17.7500	17.7000	17.7000	-1.667%	11	3,899	+18.305%
2026-03-12	17.8100	18.0000	17.8100	18.0000	-5.759%	262	4,075	+16.333%
2026-03-09	19.1000	19.1000	19.1000	19.1000	+1.219%	1	3,953	+9.634%
2026-03-06	18.8700	18.8700	18.8700	18.8700	+35.075%	1	3,965	+10.970%
2026-02-26	13.7000	14.0000	13.6000	13.9700	+20.431%	19	3,965	+49.893%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-28.173%	10	3,969	+80.517%
2026-02-23	16.1500	16.1500	16.1500	16.1500	-5.611%	1	3,969	+29.659%
2026-02-19	17.1100	17.1100	17.1100	17.1100	+4.969%	1	3,969	+22.385%
2026-02-18	16.3000	16.3000	16.3000	16.3000	-4.956%	1	3,968	+28.466%
2026-02-17	17.1000	17.1500	17.1000	17.1500	-4.510%	2	3,969	+22.099%
2026-02-13	17.8500	18.2300	17.8500	17.9600	+15.128%	12	3,964	+16.592%
2026-02-11	15.6100	15.6100	15.6000	15.6000	-9.302%	2	3,964	+34.231%
2026-02-10	17.2500	17.2500	17.2000	17.2000	-11.340%	3	3,964	+21.744%
2026-02-05	19.1400	19.5700	19.0200	19.4000	+19.385%	4,091	3,962	+7.938%
2026-02-03	16.2000	16.2500	16.2000	16.2500	+20.015%	7	47	+28.862%
2026-01-29	13.5400	13.5400	13.5400	13.5400	-1.884%	1	40	+54.653%
2026-01-28	13.8000	13.8000	13.8000	13.8000	+7.644%	1	39	+51.739%
2026-01-26	12.8200	12.8200	12.8200	12.8200	-8.429%	10	38	+63.339%
2026-01-22	14.0000	14.0000	14.0000	14.0000	-9.677%	1	34	+49.571%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+0.519%	1	33	+35.097%
2026-01-14	15.4500	15.4500	15.3100	15.4200	-5.976%	3	32	+35.798%
2026-01-12	15.7200	16.4500	15.4500	16.4000	-4.540%	44	33	+27.683%
2026-01-07	17.1800	17.1800	17.1800	17.1800	-5.344%	15	66	+21.886%
2026-01-06	17.7200	18.7300	17.7200	18.1500	-10.149%	24	81	+15.372%
2026-01-05	20.6500	20.6500	20.2000	20.2000	-7.678%	17	41	+3.663%
2026-01-02	21.8800	21.8800	21.8800	21.8800	+2.243%	10	41	-4.296%
2025-12-30	21.4000	21.4000	21.4000	21.4000	-0.187%	16	31	-2.150%
2025-12-29	21.4400	21.4400	21.4400	21.4400	+4.585%	4	22	-2.332%
2025-12-24	20.5000	20.5000	20.5000	20.5000	-2.659%	1	21	+2.146%
2025-12-22	20.9400	21.0600	20.9400	21.0600	-3.880%	5	21	-0.570%
2025-12-19	22.4000	22.4000	21.9000	21.9100	-29.048%	7	17	-4.427%
2025-11-25	30.8800	30.8800	30.8800	30.8800	+3.105%	6	21	-32.189%
2025-11-17	29.9500	29.9500	29.9500	29.9500	-21.432%	10	21	-30.083%
2025-10-24	39.1800	39.1800	38.1200	38.1200	-13.067%	11	21	-45.068%
2025-10-14	43.8500	43.8500	43.8500	43.8500	+6.951%	1	30	-52.246%
2025-10-13	41.0000	41.0000	41.0000	41.0000	-4.585%	1	30	-48.927%
2025-10-10	42.9700	42.9700	42.9700	42.9700	+8.428%	1	30	-51.268%
2025-10-09	39.6300	39.6300	39.6300	39.6300	-4.713%	1	30	-47.161%
2025-10-08	43.7100	43.7100	41.5900	41.5900	-0.740%	4	30	-49.651%
2025-10-06	41.9000	41.9000	41.9000	41.9000	-12.654%	1	30	-50.024%
2025-09-15	47.9700	47.9700	47.9700	47.9700	+0.672%	1	30	-56.348%
2025-08-11	47.6500	47.6500	47.6500	47.6500	-30.081%	2	30	-56.055%
2025-04-07	68.2500	68.2500	68.1500	68.1500	+22.133%	10	32	-69.274%
2025-03-31	55.8000	55.8000	55.8000	55.8000	+11.824%	2	22	-62.473%
2025-03-25	49.9000	49.9000	49.9000	49.9000	+5.208%	1	20	-58.036%
2025-02-18	47.6300	47.6500	47.4300	47.4300	+15.542%	10	19	-55.851%
2024-12-17	41.0500	41.0500	41.0500	41.0500	+8.340%	2	13	-48.989%
2024-11-19	37.8900	37.8900	37.8900	37.8900	-0.158%	1	11	-44.735%
2024-11-12	37.9500	37.9500	37.9500	37.9500	+4.258%	7	10	-44.822%
2024-11-11	36.4000	36.4000	36.4000	36.4000	-21.569%	3	3	-42.473%
2024-09-30	46.4100	46.4100	46.4100	46.4100	-8.190%	3	6	-54.880%
2024-09-20	50.5600	50.5600	50.5500	50.5500	0.000%	6	3	-58.576%