Dark

ALB20270115P50
ALB Jan 15 2027 50.00 Put (ALB270115P00050000)
option OPRA

Inactive

Sep 10, 2026

0.0800+33.333%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,938	0.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,938	+33.333%
2026-08-24	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,938	-20.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,941	-20.000%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,942	-42.857%
2026-08-06	0.2000	0.3100	0.1800	0.1800	-55.000%	18	1,943	-55.556%
2026-08-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,959	-80.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,958	-80.000%
2026-07-13	0.3800	0.4300	0.3800	0.4300	-20.370%	3	1,959	-81.395%
2026-06-29	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,959	-85.185%
2026-06-26	0.3600	0.5000	0.3600	0.5000	+8.696%	10	1,959	-84.000%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-11.538%	1	1,949	-82.609%
2026-06-10	0.5100	0.5200	0.5100	0.5200	-1.887%	4	1,949	-84.615%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,945	-84.906%
2026-05-21	0.5100	0.6100	0.5100	0.6100	+29.787%	4	1,944	-86.885%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+4.444%	10	1,948	-82.979%
2026-05-13	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,958	-82.222%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-42.857%	1	1,968	-80.000%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+59.091%	1	1,969	-88.571%
2026-04-22	0.4400	0.4400	0.4400	0.4400	-15.385%	10	1,970	-81.818%
2026-04-16	0.6400	0.6400	0.5200	0.5200	-23.529%	2	1,970	-84.615%
2026-04-13	0.6800	0.6800	0.6800	0.6800	-26.087%	810	1,968	-88.235%
2026-03-30	0.9200	0.9200	0.9200	0.9200	-2.128%	1	2,035	-91.304%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-24.194%	2	2,036	-91.489%
2026-03-20	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2,036	-93.548%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+31.579%	1	2,037	-93.600%
2026-02-25	0.6800	0.9500	0.6800	0.9500	-20.833%	2	2,038	-91.579%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-14.894%	3	2,038	-93.333%
2026-02-02	1.4100	1.4100	1.4100	1.4100	+56.667%	1	2,041	-94.326%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-23.729%	50	2,042	-91.111%
2026-01-20	1.2000	1.2000	1.1800	1.1800	+5.357%	2	2,092	-93.220%
2026-01-16	1.1200	1.1200	1.1200	1.1200	+13.131%	1	2,091	-92.857%
2026-01-12	0.9900	0.9900	0.9900	0.9900	-10.000%	1	2,091	-91.919%
2026-01-08	1.1000	1.1000	1.1000	1.1000	-14.729%	10	2,091	-92.727%
2026-01-07	1.2900	1.2900	1.2900	1.2900	+27.723%	1	2,081	-93.798%
2026-01-06	1.4500	1.4500	1.0100	1.0100	-15.833%	243	2,081	-92.079%
2026-01-05	1.3800	1.3800	1.2000	1.2000	-14.286%	11	2,081	-93.333%
2025-12-30	1.4000	1.4000	1.4000	1.4000	+9.375%	1	2,081	-94.286%
2025-12-29	1.2800	1.2800	1.2800	1.2800	+12.281%	1	2,081	-93.750%
2025-12-24	1.1400	1.1400	1.1400	1.1400	-33.721%	1	2,081	-92.982%
2025-12-17	1.7200	1.7200	1.7200	1.7200	-14.851%	2	2,081	-95.349%
2025-12-12	2.0200	2.0200	2.0200	2.0200	+3.590%	4	2,083	-96.040%
2025-12-10	1.9500	1.9500	1.9500	1.9500	0.000%	2	2,087	-95.897%
2025-12-09	1.9500	1.9500	1.9500	1.9500	-1.015%	2	2,085	-95.897%
2025-12-02	2.2300	2.2300	1.9300	1.9700	-34.333%	17	2,083	-95.939%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+9.091%	1	2,097	-97.333%
2025-11-19	2.7500	2.7500	2.7500	2.7500	+5.364%	1	2,096	-97.091%
2025-11-14	2.6100	2.6100	2.6100	2.6100	+13.974%	16	2,096	-96.935%
2025-11-13	2.2900	2.2900	2.2900	2.2900	-32.647%	12	2,112	-96.507%
2025-11-05	3.6500	3.6700	3.4000	3.4000	+4.615%	813	2,112	-97.647%
2025-11-03	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,300	-97.538%
2025-10-29	3.1000	3.1000	3.1000	3.1000	+8.772%	1	1,300	-97.419%
2025-10-24	3.1000	3.1000	2.8500	2.8500	-18.571%	6	1,299	-97.193%
2025-10-23	3.6000	3.6000	3.5000	3.5000	-13.580%	3	1,301	-97.714%
2025-10-17	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,301	-98.025%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,302	-98.000%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-10.486%	2	1,302	-97.714%
2025-09-29	3.9100	3.9100	3.9100	3.9100	+13.333%	15	1,304	-97.954%
2025-09-26	3.7900	3.7900	3.4000	3.4500	-21.591%	21	1,319	-97.681%
2025-09-19	4.4000	4.4000	4.4000	4.4000	+6.024%	8	1,330	-98.182%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1	1,338	-98.072%
2025-09-15	4.3000	4.3000	4.3000	4.3000	-14.000%	10	1,338	-98.140%
2025-09-12	5.1500	5.1500	5.0000	5.0000	-12.281%	10	1,338	-98.400%
2025-09-09	5.6000	5.7000	5.5000	5.7000	+30.137%	20	1,346	-98.596%
2025-09-08	4.4000	4.4000	4.3800	4.3800	-0.455%	11	1,328	-98.174%
2025-09-05	4.4500	4.4500	4.3900	4.4000	-5.376%	8	1,318	-98.182%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-0.215%	1	1,319	-98.280%
2025-09-02	4.6600	4.6600	4.6600	4.6600	+13.936%	10	1,319	-98.283%
2025-08-29	4.0900	4.1000	4.0900	4.0900	+4.872%	5	1,319	-98.044%
2025-08-27	4.0000	4.0000	3.9000	3.9000	-20.408%	13	1,319	-97.949%
2025-08-20	4.9000	4.9000	4.9000	4.9000	+5.376%	2	1,320	-98.367%
2025-08-19	4.6000	4.6500	4.6000	4.6500	+5.682%	4	1,320	-98.280%
2025-08-18	4.4000	4.4000	4.4000	4.4000	-10.751%	6	1,323	-98.182%
2025-08-14	4.9300	4.9300	4.9300	4.9300	-3.333%	5	1,323	-98.377%
2025-08-12	5.0000	5.1000	5.0000	5.1000	-0.971%	4	1,328	-98.431%
2025-08-11	4.9000	5.1500	4.9000	5.1500	0.000%	31	1,325	-98.447%
2025-08-07	5.7400	5.9000	5.1500	5.1500	-25.145%	61	1,337	-98.447%
2025-08-05	7.0500	7.0500	6.8300	6.8800	-3.506%	7	1,338	-98.837%
2025-08-01	7.3500	8.1500	7.0000	7.1300	+5.473%	72	1,337	-98.878%
2025-07-31	6.9000	7.2000	6.4500	6.7600	-0.588%	184	1,277	-98.817%
2025-07-30	6.3000	6.8000	6.3000	6.8000	+15.254%	18	1,134	-98.824%
2025-07-28	5.5800	5.9000	5.5800	5.9000	+24.211%	4	1,134	-98.644%
2025-07-24	4.5100	4.7500	4.5100	4.7500	-5.941%	10	1,139	-98.316%
2025-07-22	5.0500	5.0500	5.0500	5.0500	-23.135%	2	1,142	-98.416%
2025-07-14	6.5700	6.5700	6.5700	6.5700	+10.050%	1	1,142	-98.782%
2025-07-10	5.7000	5.9700	5.7000	5.9700	-12.077%	13	1,142	-98.660%
2025-07-09	6.9000	7.0000	6.7900	6.7900	-0.147%	18	1,150	-98.822%
2025-07-08	6.7100	6.8000	6.7000	6.8000	-13.924%	6	1,140	-98.824%
2025-07-07	7.6800	7.9000	7.6800	7.9000	+7.629%	3	1,137	-98.987%
2025-07-03	7.3500	7.6000	7.3400	7.3400	-5.897%	33	1,126	-98.910%
2025-07-02	7.8000	7.8000	7.8000	7.8000	+4.000%	30	1,126	-98.974%
2025-07-01	8.5800	8.5800	7.5000	7.5000	0.000%	2	1,126	-98.933%
2025-06-30	8.5300	9.8500	7.5000	7.5000	-4.580%	16	1,126	-98.933%
2025-06-27	7.8600	7.8600	7.8600	7.8600	-6.762%	1	1,123	-98.982%
2025-06-26	8.5000	8.5000	8.1700	8.4300	-9.840%	10	1,124	-99.051%
2025-06-25	9.3500	9.3500	9.3500	9.3500	+1.630%	2	1,129	-99.144%
2025-06-24	9.4000	9.4000	9.1700	9.2000	-11.538%	16	1,129	-99.130%
2025-06-23	10.7000	10.7000	10.4000	10.4000	+0.678%	399	1,117	-99.231%
2025-06-20	10.3300	10.3300	10.3300	10.3300	+5.840%	8	719	-99.226%
2025-06-17	9.7600	9.7600	9.7600	9.7600	+3.609%	4	719	-99.180%
2025-06-16	9.4200	9.4200	9.4200	9.4200	+0.641%	1	719	-99.151%
2025-06-13	9.3600	9.3600	9.3600	9.3600	+3.425%	8	718	-99.145%
2025-06-12	9.0500	9.0500	9.0500	9.0500	+1.117%	5	716	-99.116%
2025-06-11	8.8000	8.9500	8.8000	8.9500	-1.105%	10	711	-99.106%
2025-06-10	9.2100	9.2100	9.0000	9.0500	-3.415%	5	713	-99.116%
2025-06-09	9.6500	9.6500	9.3700	9.3700	-9.643%	2	716	-99.146%
2025-06-04	10.3600	10.4200	10.3600	10.3700	-7.411%	52	715	-99.229%
2025-06-03	12.2000	12.2000	11.2000	11.2000	-5.325%	8	675	-99.286%
2025-06-02	11.9900	11.9900	11.8300	11.8300	+7.059%	2	670	-99.324%
2025-05-30	11.0500	11.0500	11.0500	11.0500	-0.450%	2	669	-99.276%
2025-05-29	11.1000	11.1000	11.1000	11.1000	+4.618%	6	668	-99.279%
2025-05-27	10.6700	11.1000	10.6100	10.6100	-6.520%	26	672	-99.246%
2025-05-22	11.3500	11.3500	11.3500	11.3500	+2.252%	2	658	-99.295%
2025-05-21	10.5000	11.1000	10.5000	11.1000	+8.293%	21	656	-99.279%
2025-05-19	9.9000	10.6100	9.9000	10.2500	-1.062%	3	635	-99.220%
2025-05-16	10.6000	10.6000	10.3600	10.3600	-1.427%	4	633	-99.228%
2025-05-15	10.5100	10.5100	10.5100	10.5100	+8.128%	1	631	-99.239%
2025-05-14	9.7200	9.7200	9.7200	9.7200	-0.103%	5	632	-99.177%
2025-05-13	9.7300	9.7300	9.7300	9.7300	-11.223%	1	627	-99.178%
2025-05-09	10.9600	10.9600	10.9600	10.9600	-5.680%	10	626	-99.270%
2025-05-07	11.6200	11.6200	11.6200	11.6200	+6.606%	1	621	-99.312%
2025-05-06	10.9000	10.9000	10.9000	10.9000	+21.111%	1	620	-99.266%
2025-05-02	10.4200	10.4200	9.0000	9.0000	-16.974%	6	619	-99.111%
2025-04-29	10.8200	10.8400	10.8200	10.8400	-10.191%	25	620	-99.262%
2025-04-23	12.1000	12.1000	12.0700	12.0700	+2.811%	5	595	-99.337%
2025-04-22	12.4500	12.4500	11.7400	11.7400	-13.803%	2	600	-99.319%
2025-04-21	13.6200	13.6200	13.6200	13.6200	+5.500%	3	598	-99.413%
2025-04-17	13.0200	13.0200	12.9100	12.9100	+2.136%	9	593	-99.380%
2025-04-15	12.3000	12.6400	12.3000	12.6400	+7.942%	16	593	-99.367%
2025-04-14	11.7100	11.7100	11.7100	11.7100	-8.658%	5	580	-99.317%
2025-04-11	12.7000	12.8200	12.7000	12.8200	+3.387%	18	575	-99.376%
2025-04-10	12.4000	12.4000	12.4000	12.4000	+20.155%	10	575	-99.355%
2025-04-09	14.6700	14.9500	10.3000	10.3200	-32.105%	37	575	-99.225%
2025-04-08	10.9600	15.2000	10.9600	15.2000	+29.362%	173	578	-99.474%
2025-04-04	9.9900	11.7500	9.9900	11.7500	+68.822%	32	418	-99.319%
2025-03-31	6.9600	6.9600	6.9600	6.9600	+15.232%	3	406	-98.851%
2025-03-18	6.0400	6.0400	6.0400	6.0400	-13.960%	1	406	-98.675%
2025-03-12	7.1800	7.1800	7.0200	7.0200	-10.914%	4	406	-98.860%
2025-03-04	7.8800	7.8800	7.8800	7.8800	+17.964%	1	403	-98.985%
2025-03-03	6.6800	6.6800	6.6800	6.6800	+11.333%	1	402	-98.802%
2025-02-28	6.0000	6.0000	6.0000	6.0000	+4.712%	4	401	-98.667%
2025-02-27	5.7300	5.7300	5.7300	5.7300	+1.957%	2	401	-98.604%
2025-02-25	5.3500	5.6500	5.3500	5.6200	+9.126%	8	401	-98.577%
2025-02-18	5.1500	5.1500	5.1500	5.1500	-6.364%	5	393	-98.447%
2025-02-14	5.4500	5.5000	5.4500	5.5000	-1.786%	10	388	-98.545%
2025-02-13	5.6000	5.6000	5.6000	5.6000	-6.667%	1	388	-98.571%
2025-02-12	6.0000	6.0000	6.0000	6.0000	-1.800%	1	388	-98.667%
2025-02-10	6.0100	6.1100	6.0000	6.1100	+9.892%	21	387	-98.691%
2025-02-05	5.5600	5.5600	5.5600	5.5600	+7.961%	5	366	-98.561%
2025-02-04	5.1500	5.1500	5.1500	5.1500	+4.040%	3	361	-98.447%
2025-01-31	4.9500	4.9500	4.9500	4.9500	+3.125%	2	358	-98.384%
2025-01-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	357	-98.333%
2025-01-23	4.7000	4.7000	4.7000	4.7000	-5.051%	1	357	-98.298%
2025-01-10	4.9500	4.9500	4.9500	4.9500	-9.174%	2	356	-98.384%
2025-01-03	5.4500	5.4500	5.4500	5.4500	+9.000%	80	355	-98.532%
2024-12-30	4.9500	5.0000	4.9500	5.0000	-7.063%	40	355	-98.400%
2024-12-19	4.8900	5.3800	4.8900	5.3800	+2.476%	2	316	-98.513%
2024-12-18	5.2500	5.2500	5.2500	5.2500	+16.150%	300	314	-98.476%
2024-12-11	4.5200	4.5200	4.5200	4.5200	-19.286%	3	14	-98.230%
2024-11-01	5.7200	5.7200	5.6000	5.6000	-4.274%	22	15	-98.571%
2024-10-04	6.2700	6.2700	5.8500	5.8500	-14.599%	8	4	-98.632%
2024-10-02	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	-98.832%