Dark

ALB20270115P140
ALB Jan 15 2027 140.00 Put (ALB270115P00140000)
option OPRA

EOD

Sep 17, 2026

30.00+10.092%(+2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.0000	30.0000	30.0000	30.0000	+10.092%	1	4,026	0.000%
2026-09-11	27.2500	27.2500	27.2500	27.2500	+9.879%	8	4,025	+10.092%
2026-09-10	24.8000	24.8000	24.8000	24.8000	+11.712%	20	4,025	+20.968%
2026-09-04	22.2000	22.2000	22.2000	22.2000	+22.314%	3	4,019	+35.135%
2026-09-03	18.1500	18.1500	18.1500	18.1500	+3.714%	1	4,019	+65.289%
2026-08-31	17.5000	17.5000	17.5000	17.5000	-14.005%	1	4,019	+71.429%
2026-08-26	20.3500	20.3500	20.3500	20.3500	+1.244%	2	4,018	+47.420%
2026-08-19	20.1000	20.1000	20.1000	20.1000	-4.057%	1	4,016	+49.254%
2026-08-18	20.8000	20.9500	20.7500	20.9500	+8.269%	28	4,016	+43.198%
2026-08-14	19.5100	19.5100	19.3500	19.3500	-39.055%	11	3,988	+55.039%
2026-08-03	31.7500	31.7500	31.7500	31.7500	-8.131%	20	3,978	-5.512%
2026-07-29	34.5600	34.5600	34.5600	34.5600	+7.832%	2	3,998	-13.194%
2026-07-24	32.0800	32.1000	32.0500	32.0500	+0.628%	10	3,998	-6.396%
2026-07-21	32.2000	32.2000	31.8500	31.8500	+14.568%	8	3,995	-5.808%
2026-07-08	28.8500	28.8500	27.8000	27.8000	+17.847%	2	3,998	+7.914%
2026-07-01	23.5900	23.5900	23.5900	23.5900	-4.687%	1	3,997	+27.173%
2026-06-30	24.7500	24.7500	24.7500	24.7500	-14.802%	1	3,996	+21.212%
2026-06-29	29.0500	29.0500	29.0500	29.0500	+12.076%	1	3,996	+3.270%
2026-06-26	24.5400	25.9200	24.5400	25.9200	+16.915%	5	3,996	+15.741%
2026-06-25	22.4500	22.4500	22.1700	22.1700	+11.407%	4	3,996	+35.318%
2026-06-24	19.7700	19.9400	19.7000	19.9000	+16.374%	68	3,995	+50.754%
2026-06-18	16.6600	17.1000	16.6600	17.1000	-16.869%	5	3,990	+75.439%
2026-06-09	20.7200	20.7200	20.5700	20.5700	+23.174%	2	3,990	+45.843%
2026-06-01	16.8000	16.8000	16.7000	16.7000	+3.920%	5	3,989	+79.641%
2026-05-28	16.0700	16.0700	16.0700	16.0700	-12.520%	3	3,993	+86.683%
2026-05-19	18.3700	18.3700	18.3700	18.3700	+12.012%	1	3,990	+63.310%
2026-05-18	16.2000	16.4000	16.2000	16.4000	+5.196%	2	3,990	+82.927%
2026-05-15	15.5900	15.5900	15.5900	15.5900	+12.158%	1	3,990	+92.431%
2026-05-14	13.2500	14.0000	13.2500	13.9000	+16.807%	35	3,991	+115.827%
2026-05-12	11.5200	12.0000	11.4800	11.9000	-2.857%	70	3,907	+152.101%
2026-05-08	12.2500	12.2500	12.2500	12.2500	-0.407%	1	3,907	+144.898%
2026-05-07	10.2100	12.3000	9.9700	12.3000	-8.550%	18	3,906	+143.902%
2026-05-01	13.5500	13.7500	13.4000	13.4500	-11.803%	242	3,757	+123.048%
2026-04-24	15.2500	15.2500	15.2500	15.2500	+2.143%	4	3,757	+96.721%
2026-04-16	14.9300	14.9300	14.9300	14.9300	-13.298%	1	3,761	+100.938%
2026-04-13	17.2200	17.2200	17.2200	17.2200	-9.843%	76	3,761	+74.216%
2026-04-08	19.1000	19.1000	19.1000	19.1000	0.000%	2	3,761	+57.068%
2026-03-31	19.1000	19.1000	19.1000	19.1000	+10.214%	5	3,761	+57.068%
2026-03-30	17.3300	17.3300	17.3300	17.3300	-9.267%	1	3,756	+73.110%
2026-03-26	19.1000	19.1000	19.1000	19.1000	+0.157%	40	3,755	+57.068%
2026-03-25	18.9800	19.0700	18.9800	19.0700	-12.322%	33	3,720	+57.315%
2026-03-24	21.7500	21.7500	21.7500	21.7500	-11.621%	13	3,705	+37.931%
2026-03-19	25.1500	25.1500	24.6000	24.6100	+2.542%	24	3,718	+21.902%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-2.240%	1	3,705	+25.000%
2026-03-12	24.5000	24.5500	24.5000	24.5500	+4.468%	2	3,706	+22.200%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+3.115%	1	3,707	+27.660%
2026-03-04	22.7900	22.7900	22.7900	22.7900	-7.169%	10	3,706	+31.637%
2026-03-03	25.5000	25.5000	24.5500	24.5500	+10.189%	68	3,706	+22.200%
2026-03-02	22.2800	22.2800	22.2800	22.2800	+13.673%	1	3,705	+34.650%
2026-02-26	18.5500	19.8000	18.5500	19.6000	+30.667%	39	3,705	+53.061%
2026-02-25	18.1500	18.1500	15.0000	15.0000	-33.628%	53	3,736	+100.000%
2026-02-18	22.6000	22.6000	22.6000	22.6000	-4.237%	1	3,736	+32.743%
2026-02-17	23.4500	23.6000	23.4500	23.6000	-2.680%	47	3,735	+27.119%
2026-02-13	24.2500	24.2500	24.2500	24.2500	+9.234%	4	3,756	+23.711%
2026-02-11	22.2000	22.2000	22.2000	22.2000	-9.756%	11	3,756	+35.135%
2026-02-09	24.4500	24.6000	24.4500	24.6000	-5.927%	4	3,915	+21.951%
2026-02-05	26.3000	26.5000	25.8700	26.1500	+16.741%	3,900	6,441	+14.723%
2026-02-03	22.4000	22.4000	22.4000	22.4000	-4.192%	1	5,039	+33.929%
2026-02-02	23.3800	23.3800	23.3800	23.3800	+0.994%	25	5,038	+28.315%
2026-01-30	23.2000	23.2000	22.8500	23.1500	+15.750%	9	5,063	+29.590%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+8.696%	1	5,065	+50.000%
2026-01-26	18.4400	18.4400	18.4000	18.4000	-0.541%	22	5,065	+63.043%
2026-01-23	18.5000	18.9000	17.6800	18.5000	-2.887%	800	5,858	+62.162%
2026-01-22	20.5000	20.5000	18.6000	19.0500	-8.413%	2,599	6,994	+57.480%
2026-01-21	21.6000	21.6500	20.8000	20.8000	-12.199%	586	7,262	+44.231%
2026-01-20	23.6900	23.6900	23.6900	23.6900	-2.148%	1	7,596	+26.636%
2026-01-16	24.2100	24.2100	24.2100	24.2100	+8.907%	2	7,595	+23.916%
2026-01-15	21.2000	22.2300	20.7900	22.2300	+11.709%	7,970	7,595	+34.953%
2026-01-14	20.9000	21.9000	19.9000	19.9000	-9.339%	43	112	+50.754%
2026-01-13	20.8500	21.9500	20.8500	21.9500	-2.271%	3	89	+36.674%
2026-01-12	21.7700	22.5300	20.8100	22.4600	-9.253%	10	89	+33.571%
2026-01-09	24.7500	24.7500	24.7500	24.7500	-2.482%	10	79	+21.212%
2026-01-08	25.3800	25.3800	25.3800	25.3800	+4.144%	2	79	+18.203%
2026-01-07	24.3700	24.3700	24.3700	24.3700	+2.870%	8	77	+23.102%
2026-01-06	23.8500	23.8500	23.6900	23.6900	-17.600%	24	77	+26.636%
2026-01-05	28.6000	28.7500	28.6000	28.7500	+1.518%	8	54	+4.348%
2025-12-22	28.3200	28.3200	28.3200	28.3200	-13.790%	1	60	+5.932%
2025-12-17	32.4700	32.8500	32.4700	32.8500	-10.000%	3	60	-8.676%
2025-12-01	36.2000	36.5000	36.2000	36.5000	-15.116%	32	60	-17.808%
2025-11-13	43.0000	43.0000	43.0000	43.0000	-22.214%	4	32	-30.233%
2025-10-21	55.2800	55.2800	55.2800	55.2800	+3.851%	1	36	-45.731%
2025-10-20	53.2300	53.2300	53.2300	53.2300	-3.621%	1	37	-43.641%
2025-10-17	55.2300	55.2300	55.2300	55.2300	+5.381%	1	37	-45.682%
2025-10-16	52.4100	52.4100	52.4100	52.4100	+0.115%	1	37	-42.759%
2025-10-15	52.3500	52.3500	52.3500	52.3500	-6.048%	1	37	-42.693%
2025-10-14	55.7200	55.7200	55.7200	55.7200	+6.336%	2	38	-46.159%
2025-10-13	52.4000	52.4000	52.4000	52.4000	-8.247%	2	38	-42.748%
2025-10-03	57.1100	57.1100	57.1100	57.1100	-7.002%	1	38	-47.470%
2025-09-15	61.4100	61.4100	61.4100	61.4100	-11.090%	1	38	-51.148%
2025-09-09	69.0700	69.0700	69.0700	69.0700	+14.563%	1	38	-56.566%
2025-08-15	60.3300	60.3300	60.2900	60.2900	-0.528%	20	38	-50.241%
2025-08-11	60.6100	60.6100	60.6100	60.6100	-16.790%	1	44	-50.503%
2025-08-06	72.1500	72.8400	72.1500	72.8400	+1.888%	2	44	-58.814%
2025-08-04	71.4900	71.4900	71.4900	71.4900	-4.053%	1	42	-58.036%
2025-08-01	74.5100	74.5100	74.5100	74.5100	+3.357%	1	41	-59.737%
2025-07-31	72.2000	72.2000	72.0900	72.0900	+7.341%	2	40	-58.385%
2025-07-28	64.0000	67.1600	63.9900	67.1600	+11.989%	7	39	-55.331%
2025-07-25	60.2300	60.2300	59.9700	59.9700	-16.708%	10	34	-49.975%
2025-07-02	72.0000	72.0000	72.0000	72.0000	-9.808%	1	39	-58.333%
2025-06-24	79.7700	79.8300	79.7200	79.8300	-2.575%	20	40	-62.420%
2025-06-20	81.9400	81.9400	81.9400	81.9400	+3.238%	16	20	-63.388%
2025-06-16	78.4900	79.3700	78.4900	79.3700	-2.012%	12	20	-62.202%
2025-06-04	81.0000	81.0000	81.0000	81.0000	-0.491%	4	13	-62.963%
2025-04-14	81.8400	81.8400	81.4000	81.4000	-8.137%	5	16	-63.145%
2025-04-09	88.6000	88.6100	88.6000	88.6100	+8.061%	4	19	-66.144%
2025-04-07	82.0000	82.0000	82.0000	82.0000	+23.680%	3	22	-63.415%
2025-03-27	66.5100	66.5100	66.3000	66.3000	+4.739%	3	25	-54.751%
2025-03-17	63.3000	63.3000	63.3000	63.3000	+22.201%	2	22	-52.607%
2024-12-17	51.8000	51.8000	51.8000	51.8000	+7.917%	8	20	-42.085%
2024-11-19	48.0000	48.0000	48.0000	48.0000	-0.249%	1	12	-37.500%
2024-11-12	48.1200	48.1200	48.1200	48.1200	-16.167%	10	11	-37.656%
2024-09-27	57.4000	57.4000	57.4000	57.4000	0.000%	2	1	-47.735%