Dark

ALB20270115P130
ALB Jan 15 2027 130.00 Put (ALB270115P00130000)
option OPRA

EOD

Jul 28, 2026

27.15+6.680%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	27.1500	27.1500	27.1500	27.1500	+6.680%	1	1,391	0.000%
2026-07-23	25.3500	25.4500	25.3500	25.4500	+7.384%	2	1,390	+6.680%
2026-07-22	23.7000	23.7000	23.7000	23.7000	+0.637%	1	1,391	+14.557%
2026-07-17	24.5500	24.8400	23.5500	23.5500	+9.382%	8	1,390	+15.287%
2026-07-15	21.5300	21.5300	21.5300	21.5300	+0.607%	1	1,389	+26.103%
2026-07-10	21.4500	21.4500	21.4000	21.4000	+2.392%	4	1,390	+26.869%
2026-07-07	21.6200	21.6300	20.9000	20.9000	+8.571%	26	1,387	+29.904%
2026-07-02	19.2500	19.2500	19.2500	19.2500	+4.620%	1	1,371	+41.039%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-8.000%	1	1,371	+47.554%
2026-06-30	20.0000	20.0000	20.0000	20.0000	-8.467%	1	1,371	+35.750%
2026-06-29	21.8500	21.8500	21.8500	21.8500	+12.571%	1	1,371	+24.256%
2026-06-26	19.6900	19.6900	19.3700	19.4100	+12.849%	5	1,371	+39.876%
2026-06-25	17.5000	17.5000	17.2000	17.2000	+10.968%	51	1,371	+57.849%
2026-06-24	15.2900	15.5000	15.1000	15.5000	+6.237%	34	1,421	+75.161%
2026-06-23	14.7500	14.7500	14.5900	14.5900	+11.374%	19	1,422	+86.086%
2026-06-18	13.1000	13.1000	13.1000	13.1000	+13.913%	1	1,428	+107.252%
2026-06-15	12.1000	12.1000	11.5000	11.5000	-32.670%	36	1,428	+136.087%
2026-06-10	17.0800	17.0800	17.0800	17.0800	+6.087%	1	1,455	+58.958%
2026-06-09	14.1000	16.4000	14.1000	16.1000	-1.227%	31	1,455	+68.634%
2026-06-08	16.3000	16.3000	16.3000	16.3000	+7.947%	4	1,482	+66.564%
2026-06-05	15.1000	15.2500	15.1000	15.1000	+19.936%	3	1,478	+79.801%
2026-06-02	13.3500	13.3500	12.5500	12.5900	-0.238%	149	1,480	+115.647%
2026-05-28	12.6200	12.6200	12.6200	12.6200	-9.078%	3	1,459	+115.135%
2026-05-22	13.9100	13.9100	13.8800	13.8800	-0.857%	2	1,458	+95.605%
2026-05-21	13.9900	14.0000	13.9900	14.0000	-1.060%	3	1,455	+93.929%
2026-05-20	14.0000	14.1500	14.0000	14.1500	-1.049%	5	1,455	+91.873%
2026-05-19	14.0000	14.5000	14.0000	14.3000	+10.000%	20	1,423	+89.860%
2026-05-18	12.9000	13.0000	12.9000	13.0000	+7.527%	9	1,423	+108.846%
2026-05-15	11.5800	12.0900	10.9500	12.0900	+32.566%	51	1,423	+124.566%
2026-05-13	9.0000	9.5000	9.0000	9.1200	-2.979%	12	1,377	+197.697%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+4.444%	1	1,364	+188.830%
2026-05-08	8.7000	9.0000	8.7000	9.0000	+13.208%	3	1,364	+201.667%
2026-05-07	7.5000	7.9500	7.5000	7.9500	-25.000%	5	1,361	+241.509%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-10.549%	44	1,313	+156.132%
2026-04-28	11.9200	12.0800	11.5000	11.8500	+15.049%	29	1,313	+129.114%
2026-04-17	10.1000	10.8000	10.1000	10.3000	+0.980%	39	1,284	+163.592%
2026-04-16	10.1000	10.2000	10.1000	10.2000	-21.175%	10	1,245	+166.176%
2026-04-13	13.2500	13.2500	12.9400	12.9400	-12.568%	2	1,235	+109.815%
2026-04-10	14.8000	14.8000	14.8000	14.8000	-11.642%	5	1,236	+83.446%
2026-04-06	16.7500	16.7500	16.7500	16.7500	+7.372%	3	1,231	+62.090%
2026-04-01	15.6000	15.6000	15.6000	15.6000	-0.637%	8	1,234	+74.038%
2026-03-31	15.0000	15.7000	15.0000	15.7000	+2.614%	28	1,230	+72.930%
2026-03-25	15.3000	15.3000	15.3000	15.3000	-8.657%	5	1,202	+77.451%
2026-03-24	16.7000	16.8000	16.7000	16.7500	-15.404%	22	1,207	+62.090%
2026-03-20	19.5000	19.8000	19.5000	19.8000	+2.062%	6	1,215	+37.121%
2026-03-19	19.6000	19.6000	19.3000	19.4000	+5.722%	8	1,209	+39.948%
2026-03-18	18.3000	18.6000	18.3000	18.3500	-8.112%	40	1,202	+47.956%
2026-03-16	19.5000	20.2000	19.4000	19.9700	-0.893%	49	1,207	+35.954%
2026-03-12	20.0500	20.1500	20.0500	20.1500	-6.842%	41	1,164	+34.739%
2026-03-09	21.6300	21.6300	21.6300	21.6300	+6.029%	1	1,123	+25.520%
2026-03-06	20.4000	20.4000	20.4000	20.4000	+15.254%	13	1,123	+33.088%
2026-03-02	18.3000	18.3000	17.7000	17.7000	+12.310%	4	1,111	+53.390%
2026-02-26	15.3500	15.7600	15.2500	15.7600	+17.175%	16	1,107	+72.272%
2026-02-25	13.2000	13.4500	13.2000	13.4500	-14.873%	5	1,105	+101.859%
2026-02-24	15.8000	15.8000	15.8000	15.8000	-13.425%	1	1,105	+71.835%
2026-02-18	18.2000	18.2500	18.2000	18.2500	-9.787%	8	1,106	+48.767%
2026-02-13	20.2300	20.2300	20.2300	20.2300	-1.317%	2	1,107	+34.207%
2026-02-12	19.3800	20.5000	19.3800	20.5000	+2.500%	2	1,107	+32.439%
2026-02-09	20.2500	20.2500	20.0000	20.0000	-1.672%	8	1,105	+35.750%
2026-02-06	20.3400	20.3400	20.3400	20.3400	-6.397%	1	1,104	+33.481%
2026-02-05	21.5500	21.7300	21.5500	21.7300	+16.828%	7	1,103	+24.942%
2026-02-03	18.0000	18.6000	18.0000	18.6000	-2.669%	4	1,110	+45.968%
2026-01-30	19.1100	19.1100	19.1100	19.1100	+14.775%	1	1,111	+42.072%
2026-01-29	16.6000	16.7000	16.5500	16.6500	+5.380%	18	1,110	+63.063%
2026-01-22	15.8000	15.8000	15.8000	15.8000	-20.403%	1	1,094	+71.835%
2026-01-20	19.8500	19.8500	19.8500	19.8500	-0.750%	4	1,095	+36.776%
2026-01-16	19.8400	20.0000	19.8400	20.0000	+16.618%	2	1,092	+35.750%
2026-01-13	16.7500	17.1500	16.6500	17.1500	-12.944%	20	1,092	+58.309%
2026-01-09	19.7000	19.7000	19.7000	19.7000	+1.026%	2	1,078	+37.817%
2026-01-07	20.1200	20.1200	19.3300	19.5000	-2.500%	33	1,080	+39.231%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-14.676%	30	1,083	+35.750%
2026-01-05	23.4400	23.4400	23.4400	23.4400	-5.446%	1	1,044	+15.828%
2025-12-31	24.7900	24.7900	24.7900	24.7900	+4.116%	10	1,044	+9.520%
2025-12-29	23.8100	23.8100	23.8100	23.8100	+3.522%	4	1,044	+14.028%
2025-12-23	23.2000	23.2000	23.0000	23.0000	-3.483%	3	1,040	+18.043%
2025-12-22	23.6500	23.8300	23.6500	23.8300	-2.933%	16	1,038	+13.932%
2025-12-19	24.3700	24.5500	24.3700	24.5500	-17.340%	25	1,028	+10.591%
2025-12-10	29.8000	29.8000	29.7000	29.7000	-4.655%	2	1,048	-8.586%
2025-12-09	30.1300	31.1500	30.1300	31.1500	+3.695%	26	1,047	-12.841%
2025-12-01	30.4500	30.4500	30.0400	30.0400	-2.594%	6	1,021	-9.621%
2025-11-28	30.8400	30.8400	30.8400	30.8400	-15.391%	10	1,017	-11.965%
2025-11-24	36.4500	36.4500	36.4500	36.4500	+9.328%	1	1,007	-25.514%
2025-11-17	33.6500	33.6500	33.3400	33.3400	-4.797%	1,005	1,006	-18.566%
2025-11-13	35.0200	35.0200	35.0200	35.0200	-10.205%	1	15	-22.473%
2025-11-12	39.0000	39.0000	39.0000	39.0000	-10.407%	5	15	-30.385%
2025-10-09	43.5300	43.5300	43.5300	43.5300	-9.913%	2	15	-37.629%
2025-10-03	48.6600	48.6600	48.3200	48.3200	-7.077%	7	17	-43.812%
2025-09-30	52.0000	52.0000	52.0000	52.0000	-29.711%	1	20	-47.788%
2025-04-24	73.9800	73.9800	73.9800	73.9800	-5.154%	1	19	-63.301%
2025-04-16	78.0000	78.0000	78.0000	78.0000	+7.973%	2	19	-65.192%
2025-04-07	72.2400	72.2400	72.2400	72.2400	+0.055%	5	19	-62.417%
2025-04-04	72.2000	72.2000	72.2000	72.2000	+25.850%	2	15	-62.396%
2025-03-27	57.3700	57.3700	57.3700	57.3700	+14.855%	1	15	-52.676%
2024-12-23	49.9500	49.9500	49.9500	49.9500	+20.944%	2	15	-45.646%
2024-11-12	41.3000	41.3000	41.3000	41.3000	-7.915%	10	13	-34.262%
2024-11-04	44.8500	44.8500	44.8500	44.8500	-12.059%	1	3	-39.465%
2024-09-26	51.0000	51.0000	51.0000	51.0000	-5.345%	2	2	-46.765%
2024-09-25	53.8800	53.8800	53.8800	53.8800	0.000%	2	2	-49.610%