Dark

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

EOD

Sep 17, 2026

23.20-10.940%(-2.85)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.2100	23.5000	23.2000	23.2000	-10.940%	36	1,509	0.000%
2026-09-16	23.9000	26.0500	23.9000	26.0500	+17.714%	7	1,543	-10.940%
2026-09-14	22.1300	22.1300	22.1300	22.1300	+22.063%	1	1,550	+4.835%
2026-09-10	18.3500	18.3500	18.0000	18.1300	+5.407%	5	1,549	+27.965%
2026-09-09	17.2000	17.2000	17.2000	17.2000	+7.500%	3	1,550	+34.884%
2026-09-04	17.4000	17.4000	15.8000	16.0000	+33.333%	14	1,561	+45.000%
2026-09-03	12.0000	12.0000	12.0000	12.0000	-7.692%	2	1,561	+93.333%
2026-09-01	13.0000	13.0000	13.0000	13.0000	-2.985%	1	1,559	+78.462%
2026-08-31	13.0000	13.4000	12.9500	13.4000	-8.844%	4	1,560	+73.134%
2026-08-26	14.7000	14.7000	14.7000	14.7000	+1.309%	29	1,561	+57.823%
2026-08-25	14.2300	14.5100	14.2300	14.5100	+20.215%	3	1,561	+59.890%
2026-08-24	11.8000	12.0700	11.8000	12.0700	+3.162%	12	1,559	+92.212%
2026-08-21	11.4000	11.7000	11.2400	11.7000	-17.895%	227	1,561	+98.291%
2026-08-19	14.5000	14.7500	14.1000	14.2500	-5.629%	40	1,406	+62.807%
2026-08-18	15.2000	15.2000	15.1000	15.1000	+2.861%	26	1,397	+53.642%
2026-08-17	14.6800	14.6800	14.6800	14.6800	+4.857%	1	1,380	+58.038%
2026-08-14	14.0000	14.0000	14.0000	14.0000	-42.857%	2	1,379	+65.714%
2026-07-31	24.3900	24.5000	24.3900	24.5000	-9.761%	10	1,381	-5.306%
2026-07-28	27.1500	27.1500	27.1500	27.1500	+6.680%	1	1,391	-14.549%
2026-07-23	25.3500	25.4500	25.3500	25.4500	+7.384%	2	1,390	-8.841%
2026-07-22	23.7000	23.7000	23.7000	23.7000	+0.637%	1	1,391	-2.110%
2026-07-17	24.5500	24.8400	23.5500	23.5500	+9.382%	8	1,390	-1.486%
2026-07-15	21.5300	21.5300	21.5300	21.5300	+0.607%	1	1,389	+7.757%
2026-07-10	21.4500	21.4500	21.4000	21.4000	+2.392%	4	1,390	+8.411%
2026-07-07	21.6200	21.6300	20.9000	20.9000	+8.571%	26	1,387	+11.005%
2026-07-02	19.2500	19.2500	19.2500	19.2500	+4.620%	1	1,371	+20.519%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-8.000%	1	1,371	+26.087%
2026-06-30	20.0000	20.0000	20.0000	20.0000	-8.467%	1	1,371	+16.000%
2026-06-29	21.8500	21.8500	21.8500	21.8500	+12.571%	1	1,371	+6.178%
2026-06-26	19.6900	19.6900	19.3700	19.4100	+12.849%	5	1,371	+19.526%
2026-06-25	17.5000	17.5000	17.2000	17.2000	+10.968%	51	1,371	+34.884%
2026-06-24	15.2900	15.5000	15.1000	15.5000	+6.237%	34	1,421	+49.677%
2026-06-23	14.7500	14.7500	14.5900	14.5900	+11.374%	19	1,422	+59.013%
2026-06-18	13.1000	13.1000	13.1000	13.1000	+13.913%	1	1,428	+77.099%
2026-06-15	12.1000	12.1000	11.5000	11.5000	-32.670%	36	1,428	+101.739%
2026-06-10	17.0800	17.0800	17.0800	17.0800	+6.087%	1	1,455	+35.831%
2026-06-09	14.1000	16.4000	14.1000	16.1000	-1.227%	31	1,455	+44.099%
2026-06-08	16.3000	16.3000	16.3000	16.3000	+7.947%	4	1,482	+42.331%
2026-06-05	15.1000	15.2500	15.1000	15.1000	+19.936%	3	1,478	+53.642%
2026-06-02	13.3500	13.3500	12.5500	12.5900	-0.238%	149	1,480	+84.273%
2026-05-28	12.6200	12.6200	12.6200	12.6200	-9.078%	3	1,459	+83.835%
2026-05-22	13.9100	13.9100	13.8800	13.8800	-0.857%	2	1,458	+67.147%
2026-05-21	13.9900	14.0000	13.9900	14.0000	-1.060%	3	1,455	+65.714%
2026-05-20	14.0000	14.1500	14.0000	14.1500	-1.049%	5	1,455	+63.958%
2026-05-19	14.0000	14.5000	14.0000	14.3000	+10.000%	20	1,423	+62.238%
2026-05-18	12.9000	13.0000	12.9000	13.0000	+7.527%	9	1,423	+78.462%
2026-05-15	11.5800	12.0900	10.9500	12.0900	+32.566%	51	1,423	+91.894%
2026-05-13	9.0000	9.5000	9.0000	9.1200	-2.979%	12	1,377	+154.386%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+4.444%	1	1,364	+146.809%
2026-05-08	8.7000	9.0000	8.7000	9.0000	+13.208%	3	1,364	+157.778%
2026-05-07	7.5000	7.9500	7.5000	7.9500	-25.000%	5	1,361	+191.824%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-10.549%	44	1,313	+118.868%
2026-04-28	11.9200	12.0800	11.5000	11.8500	+15.049%	29	1,313	+95.781%
2026-04-17	10.1000	10.8000	10.1000	10.3000	+0.980%	39	1,284	+125.243%
2026-04-16	10.1000	10.2000	10.1000	10.2000	-21.175%	10	1,245	+127.451%
2026-04-13	13.2500	13.2500	12.9400	12.9400	-12.568%	2	1,235	+79.289%
2026-04-10	14.8000	14.8000	14.8000	14.8000	-11.642%	5	1,236	+56.757%
2026-04-06	16.7500	16.7500	16.7500	16.7500	+7.372%	3	1,231	+38.507%
2026-04-01	15.6000	15.6000	15.6000	15.6000	-0.637%	8	1,234	+48.718%
2026-03-31	15.0000	15.7000	15.0000	15.7000	+2.614%	28	1,230	+47.771%
2026-03-25	15.3000	15.3000	15.3000	15.3000	-8.657%	5	1,202	+51.634%
2026-03-24	16.7000	16.8000	16.7000	16.7500	-15.404%	22	1,207	+38.507%
2026-03-20	19.5000	19.8000	19.5000	19.8000	+2.062%	6	1,215	+17.172%
2026-03-19	19.6000	19.6000	19.3000	19.4000	+5.722%	8	1,209	+19.588%
2026-03-18	18.3000	18.6000	18.3000	18.3500	-8.112%	40	1,202	+26.431%
2026-03-16	19.5000	20.2000	19.4000	19.9700	-0.893%	49	1,207	+16.174%
2026-03-12	20.0500	20.1500	20.0500	20.1500	-6.842%	41	1,164	+15.136%
2026-03-09	21.6300	21.6300	21.6300	21.6300	+6.029%	1	1,123	+7.258%
2026-03-06	20.4000	20.4000	20.4000	20.4000	+15.254%	13	1,123	+13.725%
2026-03-02	18.3000	18.3000	17.7000	17.7000	+12.310%	4	1,111	+31.073%
2026-02-26	15.3500	15.7600	15.2500	15.7600	+17.175%	16	1,107	+47.208%
2026-02-25	13.2000	13.4500	13.2000	13.4500	-14.873%	5	1,105	+72.491%
2026-02-24	15.8000	15.8000	15.8000	15.8000	-13.425%	1	1,105	+46.835%
2026-02-18	18.2000	18.2500	18.2000	18.2500	-9.787%	8	1,106	+27.123%
2026-02-13	20.2300	20.2300	20.2300	20.2300	-1.317%	2	1,107	+14.681%
2026-02-12	19.3800	20.5000	19.3800	20.5000	+2.500%	2	1,107	+13.171%
2026-02-09	20.2500	20.2500	20.0000	20.0000	-1.672%	8	1,105	+16.000%
2026-02-06	20.3400	20.3400	20.3400	20.3400	-6.397%	1	1,104	+14.061%
2026-02-05	21.5500	21.7300	21.5500	21.7300	+16.828%	7	1,103	+6.765%
2026-02-03	18.0000	18.6000	18.0000	18.6000	-2.669%	4	1,110	+24.731%
2026-01-30	19.1100	19.1100	19.1100	19.1100	+14.775%	1	1,111	+21.402%
2026-01-29	16.6000	16.7000	16.5500	16.6500	+5.380%	18	1,110	+39.339%
2026-01-22	15.8000	15.8000	15.8000	15.8000	-20.403%	1	1,094	+46.835%
2026-01-20	19.8500	19.8500	19.8500	19.8500	-0.750%	4	1,095	+16.877%
2026-01-16	19.8400	20.0000	19.8400	20.0000	+16.618%	2	1,092	+16.000%
2026-01-13	16.7500	17.1500	16.6500	17.1500	-12.944%	20	1,092	+35.277%
2026-01-09	19.7000	19.7000	19.7000	19.7000	+1.026%	2	1,078	+17.766%
2026-01-07	20.1200	20.1200	19.3300	19.5000	-2.500%	33	1,080	+18.974%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-14.676%	30	1,083	+16.000%
2026-01-05	23.4400	23.4400	23.4400	23.4400	-5.446%	1	1,044	-1.024%
2025-12-31	24.7900	24.7900	24.7900	24.7900	+4.116%	10	1,044	-6.414%
2025-12-29	23.8100	23.8100	23.8100	23.8100	+3.522%	4	1,044	-2.562%
2025-12-23	23.2000	23.2000	23.0000	23.0000	-3.483%	3	1,040	+0.870%
2025-12-22	23.6500	23.8300	23.6500	23.8300	-2.933%	16	1,038	-2.644%
2025-12-19	24.3700	24.5500	24.3700	24.5500	-17.340%	25	1,028	-5.499%
2025-12-10	29.8000	29.8000	29.7000	29.7000	-4.655%	2	1,048	-21.886%
2025-12-09	30.1300	31.1500	30.1300	31.1500	+3.695%	26	1,047	-25.522%
2025-12-01	30.4500	30.4500	30.0400	30.0400	-2.594%	6	1,021	-22.770%
2025-11-28	30.8400	30.8400	30.8400	30.8400	-15.391%	10	1,017	-24.773%
2025-11-24	36.4500	36.4500	36.4500	36.4500	+9.328%	1	1,007	-36.351%
2025-11-17	33.6500	33.6500	33.3400	33.3400	-4.797%	1,005	1,006	-30.414%
2025-11-13	35.0200	35.0200	35.0200	35.0200	-10.205%	1	15	-33.752%
2025-11-12	39.0000	39.0000	39.0000	39.0000	-10.407%	5	15	-40.513%
2025-10-09	43.5300	43.5300	43.5300	43.5300	-9.913%	2	15	-46.703%
2025-10-03	48.6600	48.6600	48.3200	48.3200	-7.077%	7	17	-51.987%
2025-09-30	52.0000	52.0000	52.0000	52.0000	-29.711%	1	20	-55.385%
2025-04-24	73.9800	73.9800	73.9800	73.9800	-5.154%	1	19	-68.640%
2025-04-16	78.0000	78.0000	78.0000	78.0000	+7.973%	2	19	-70.256%
2025-04-07	72.2400	72.2400	72.2400	72.2400	+0.055%	5	19	-67.885%
2025-04-04	72.2000	72.2000	72.2000	72.2000	+25.850%	2	15	-67.867%
2025-03-27	57.3700	57.3700	57.3700	57.3700	+14.855%	1	15	-59.561%
2024-12-23	49.9500	49.9500	49.9500	49.9500	+20.944%	2	15	-53.554%
2024-11-12	41.3000	41.3000	41.3000	41.3000	-7.915%	10	13	-43.826%
2024-11-04	44.8500	44.8500	44.8500	44.8500	-12.059%	1	3	-48.272%
2024-09-26	51.0000	51.0000	51.0000	51.0000	-5.345%	2	2	-54.510%
2024-09-25	53.8800	53.8800	53.8800	53.8800	0.000%	2	2	-56.941%