Dark

ALB20270115P45
ALB Jan 15 2027 45.00 Put (ALB270115P00045000)
option OPRA

Inactive

Jul 20, 2026

0.3200-8.571%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3200	0.3200	0.3200	0.3200	-8.571%	3	365	0.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-10.256%	2	362	-8.571%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-15.217%	1	362	-17.949%
2026-05-21	0.4600	0.4600	0.4600	0.4600	+17.949%	3	362	-30.435%
2026-05-07	0.3900	0.3900	0.3900	0.3900	+8.333%	20	359	-17.949%
2026-04-16	0.3600	0.3600	0.3600	0.3600	-48.571%	2	379	-11.111%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-28.571%	15	381	-54.286%
2026-03-23	0.9800	0.9800	0.9800	0.9800	+8.889%	10	396	-67.347%
2026-02-02	0.9000	0.9000	0.9000	0.9000	+42.857%	2	406	-64.444%
2026-01-13	0.6300	0.6300	0.6300	0.6300	-11.268%	10	404	-49.206%
2026-01-12	0.7100	0.7100	0.7100	0.7100	-16.471%	5	394	-54.930%
2026-01-06	0.8500	0.8500	0.8500	0.8500	-16.667%	1	397	-62.353%
2026-01-05	0.8900	1.0200	0.8900	1.0200	+8.511%	21	397	-68.627%
2025-12-26	0.9400	0.9400	0.9400	0.9400	-4.082%	1	411	-65.957%
2025-12-22	0.7100	0.9800	0.7100	0.9800	-31.944%	16	412	-67.347%
2025-12-08	1.4400	1.4400	1.4400	1.4400	-31.429%	2	398	-77.778%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+16.667%	10	400	-84.762%
2025-11-13	1.6300	1.8000	1.6300	1.8000	-18.919%	3	410	-82.222%
2025-10-27	2.2200	2.2200	2.2200	2.2200	-14.615%	10	399	-85.586%
2025-10-23	2.6000	2.6000	2.6000	2.6000	-2.985%	1	399	-87.692%
2025-10-14	2.6800	2.6800	2.6800	2.6800	+11.667%	1	399	-88.060%
2025-10-09	2.4600	2.4600	2.4000	2.4000	-2.041%	6	400	-86.667%
2025-10-07	2.3800	2.5100	2.3800	2.4500	-12.500%	13	399	-86.939%
2025-10-03	2.8000	2.8000	2.8000	2.8000	-15.152%	1	399	-88.571%
2025-09-30	3.3000	3.3000	3.3000	3.3000	+16.608%	2	400	-90.303%
2025-09-25	2.8300	2.8300	2.8300	2.8300	-9.003%	1	398	-88.693%
2025-09-18	3.1100	3.1100	3.1100	3.1100	-1.893%	3	399	-89.711%
2025-09-15	3.1700	3.1700	3.1700	3.1700	-7.849%	1	398	-89.905%
2025-09-09	3.4400	3.4400	3.4400	3.4400	+7.500%	10	397	-90.698%
2025-09-08	3.2000	3.2000	3.2000	3.2000	-5.882%	2	387	-90.000%
2025-09-03	3.4000	3.4000	3.4000	3.4000	+3.030%	1	385	-90.588%
2025-08-22	3.3000	3.3000	3.3000	3.3000	-9.091%	1	384	-90.303%
2025-08-21	3.6300	3.6300	3.6300	3.6300	+3.714%	1	385	-91.185%
2025-08-19	3.5000	3.5000	3.5000	3.5000	+7.692%	2	386	-90.857%
2025-08-18	3.2600	3.2600	3.2500	3.2500	-10.221%	11	388	-90.154%
2025-08-14	3.7000	3.7000	3.6200	3.6200	+4.928%	6	399	-91.160%
2025-08-11	3.4400	3.4500	3.4400	3.4500	-25.000%	2	403	-90.725%
2025-08-07	4.6000	4.6000	4.6000	4.6000	-9.804%	1	403	-93.043%
2025-08-05	5.1500	5.2300	5.1000	5.1000	+0.990%	12	403	-93.725%
2025-08-04	5.0500	5.0500	5.0500	5.0500	-5.607%	1	393	-93.663%
2025-08-01	5.3500	5.3500	5.3500	5.3500	+5.941%	1	393	-94.019%
2025-07-30	4.9500	5.0500	4.9500	5.0500	+4.339%	3	392	-93.663%
2025-07-29	4.8400	4.8400	4.8400	4.8400	+21.000%	1	389	-93.388%
2025-07-23	4.0100	4.0100	4.0000	4.0000	+4.167%	4	388	-92.000%
2025-07-22	3.8400	3.8400	3.8400	3.8400	-13.708%	1	388	-91.667%
2025-07-17	4.4500	4.4500	4.4500	4.4500	-8.998%	1	389	-92.809%
2025-07-15	4.8900	4.8900	4.8900	4.8900	+8.667%	2	390	-93.456%
2025-07-10	4.5000	4.5000	4.5000	4.5000	-21.875%	6	390	-92.889%
2025-07-03	5.7600	5.7600	5.7600	5.7600	-4.000%	1	387	-94.444%
2025-06-27	6.0000	6.0000	6.0000	6.0000	-7.550%	1	387	-94.667%
2025-06-26	6.4900	6.4900	6.4900	6.4900	-8.592%	1	386	-95.069%
2025-06-24	7.1000	7.1000	7.1000	7.1000	-5.459%	20	387	-95.493%
2025-06-18	7.5000	7.5300	7.5000	7.5100	-1.314%	5	362	-95.739%
2025-06-17	7.6100	7.6100	7.6100	7.6100	+5.110%	4	362	-95.795%
2025-06-16	7.2300	7.2400	7.2300	7.2400	+1.972%	4	362	-95.580%
2025-06-13	7.1000	7.1000	7.1000	7.1000	-0.141%	16	366	-95.493%
2025-06-12	7.1100	7.1100	7.1100	7.1100	+2.894%	1	358	-95.499%
2025-06-11	6.8500	6.9100	6.8500	6.9100	-3.357%	5	357	-95.369%
2025-06-10	7.0000	7.1500	7.0000	7.1500	-3.378%	11	358	-95.524%
2025-06-09	7.5000	7.5000	7.4000	7.4000	-8.642%	2	349	-95.676%
2025-06-06	8.1000	8.1000	8.1000	8.1000	-4.706%	16	349	-96.049%
2025-06-05	8.2500	8.5000	8.2500	8.5000	+3.030%	2	342	-96.235%
2025-06-04	7.6000	8.4600	7.6000	8.2500	-4.514%	22	344	-96.121%
2025-06-03	9.1800	9.1800	8.6400	8.6400	-0.690%	6	363	-96.296%
2025-05-29	8.9500	8.9500	8.7000	8.7000	+3.325%	9	357	-96.322%
2025-05-28	8.5300	8.5300	8.3400	8.4200	-7.978%	12	357	-96.200%
2025-05-22	9.1500	9.1500	9.1500	9.1500	+8.929%	3	345	-96.503%
2025-05-21	8.5300	8.5300	8.4000	8.4000	+1.205%	2	342	-96.190%
2025-05-20	8.3000	8.3000	8.3000	8.3000	+6.959%	1	340	-96.145%
2025-05-13	7.7600	7.7600	7.7600	7.7600	-0.894%	1	339	-95.876%
2025-05-12	7.8300	7.8300	7.8300	7.8300	-10.000%	1	338	-95.913%
2025-05-06	8.7100	8.7100	8.7000	8.7000	-5.435%	2	337	-96.322%
2025-05-05	8.6000	9.2000	8.6000	9.2000	+11.515%	3	337	-96.522%
2025-05-02	8.3300	8.3300	8.2500	8.2500	-8.840%	36	336	-96.121%
2025-04-30	9.0500	9.0500	9.0500	9.0500	-4.435%	3	354	-96.464%
2025-04-23	9.0000	9.4700	9.0000	9.4700	-12.315%	6	357	-96.621%
2025-04-21	10.7000	11.0500	10.7000	10.8000	-1.280%	5	356	-97.037%
2025-04-17	10.9400	10.9400	10.9400	10.9400	+0.275%	2	349	-97.075%
2025-04-16	10.9100	10.9100	10.9100	10.9100	+11.327%	1	349	-97.067%
2025-04-15	9.8000	9.8000	9.8000	9.8000	-3.922%	1	348	-96.735%
2025-04-11	10.2000	10.2000	10.2000	10.2000	+7.368%	2	348	-96.863%
2025-04-10	9.5000	9.5000	9.5000	9.5000	+11.111%	1	347	-96.632%
2025-04-09	12.0000	12.0000	8.5500	8.5500	-28.928%	10	346	-96.257%
2025-04-08	8.5400	12.0300	8.5400	12.0300	+47.607%	11	356	-97.340%
2025-04-07	7.9500	8.1500	7.9500	8.1500	-9.945%	3	355	-96.074%
2025-04-04	8.5300	9.3500	8.4700	9.0500	+42.520%	64	352	-96.464%
2025-04-03	6.3500	6.3500	6.3500	6.3500	+29.592%	2	370	-94.961%
2025-03-27	4.8400	4.9000	4.8400	4.9000	+11.364%	7	368	-93.469%
2025-03-25	4.4000	4.4000	4.4000	4.4000	-5.376%	3	361	-92.727%
2025-03-21	4.8500	4.9000	4.5000	4.6500	+4.494%	14	364	-93.118%
2025-03-17	4.4500	4.4500	4.4500	4.4500	-16.038%	1	361	-92.809%
2025-03-14	5.3000	5.3000	5.3000	5.3000	-10.924%	2	362	-93.962%
2025-03-04	5.5000	5.9500	5.5000	5.9500	+12.053%	52	313	-94.622%
2025-03-03	5.0000	5.4200	5.0000	5.3100	+16.703%	20	313	-93.974%
2025-02-28	4.5500	4.5500	4.5500	4.5500	+18.182%	8	296	-92.967%
2025-02-20	3.8500	3.8500	3.8500	3.8500	+1.316%	10	296	-91.688%
2025-02-18	3.8000	3.8000	3.8000	3.8000	-17.391%	2	286	-91.579%
2025-02-12	4.6500	4.6700	4.6000	4.6000	+1.099%	5	287	-93.043%
2025-02-07	4.5500	4.5500	4.5500	4.5500	+5.814%	400	282	-92.967%
2025-02-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	82	-92.558%
2025-02-03	4.2000	4.2000	4.0000	4.2000	+13.514%	13	81	-92.381%
2025-01-31	3.7000	3.7000	3.7000	3.7000	+6.322%	2	69	-91.351%
2025-01-24	3.4000	3.4800	3.4000	3.4800	+5.455%	10	68	-90.805%
2025-01-22	3.3000	3.3000	3.3000	3.3000	-4.348%	3	63	-90.303%
2025-01-14	3.4500	3.4500	3.4500	3.4500	-5.479%	1	64	-90.725%
2025-01-07	3.6500	3.6500	3.6500	3.6500	-9.429%	1	63	-91.233%
2025-01-03	3.7500	4.0300	3.7500	4.0300	-4.048%	4	62	-92.060%
2025-01-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	60	-92.381%
2024-12-19	4.0000	4.0000	4.0000	4.0000	+10.497%	10	59	-92.000%
2024-12-16	3.6200	3.6200	3.6200	3.6200	+4.323%	1	50	-91.160%
2024-12-11	3.4000	3.4700	3.3000	3.4700	+15.667%	5	50	-90.778%
2024-12-04	3.0000	3.0000	3.0000	3.0000	-1.639%	1	45	-89.333%
2024-12-02	3.0500	3.0500	3.0500	3.0500	-4.389%	1	44	-89.508%
2024-11-25	3.1900	3.1900	3.1900	3.1900	-4.776%	1	43	-89.969%
2024-11-11	3.3500	3.3500	3.3500	3.3500	-8.719%	1	43	-90.448%
2024-11-07	3.6700	3.6700	3.6700	3.6700	-13.647%	1	44	-91.281%
2024-11-05	4.2500	4.2500	4.2500	4.2500	-3.189%	5	43	-92.471%
2024-10-15	4.3900	4.3900	4.3900	4.3900	+4.524%	1	42	-92.711%
2024-10-07	4.2000	4.2000	4.2000	4.2000	-18.447%	1	41	-92.381%
2024-10-01	5.1500	5.1500	5.1500	5.1500	-6.703%	20	40	-93.786%
2024-09-27	5.2500	5.5200	5.2500	5.5200	-13.750%	50	20	-94.203%
2024-09-18	6.4000	6.4000	6.4000	6.4000	0.000%	5	5	-95.000%