Dark

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

Inactive

Jul 17, 2026

0.4000-6.977%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,958	0.000%
2026-07-13	0.3800	0.4300	0.3800	0.4300	-20.370%	3	1,959	-6.977%
2026-06-29	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,959	-25.926%
2026-06-26	0.3600	0.5000	0.3600	0.5000	+8.696%	10	1,959	-20.000%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-11.538%	1	1,949	-13.043%
2026-06-10	0.5100	0.5200	0.5100	0.5200	-1.887%	4	1,949	-23.077%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,945	-24.528%
2026-05-21	0.5100	0.6100	0.5100	0.6100	+29.787%	4	1,944	-34.426%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+4.444%	10	1,948	-14.894%
2026-05-13	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,958	-11.111%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-42.857%	1	1,968	0.000%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+59.091%	1	1,969	-42.857%
2026-04-22	0.4400	0.4400	0.4400	0.4400	-15.385%	10	1,970	-9.091%
2026-04-16	0.6400	0.6400	0.5200	0.5200	-23.529%	2	1,970	-23.077%
2026-04-13	0.6800	0.6800	0.6800	0.6800	-26.087%	810	1,968	-41.176%
2026-03-30	0.9200	0.9200	0.9200	0.9200	-2.128%	1	2,035	-56.522%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-24.194%	2	2,036	-57.447%
2026-03-20	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2,036	-67.742%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+31.579%	1	2,037	-68.000%
2026-02-25	0.6800	0.9500	0.6800	0.9500	-20.833%	2	2,038	-57.895%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-14.894%	3	2,038	-66.667%
2026-02-02	1.4100	1.4100	1.4100	1.4100	+56.667%	1	2,041	-71.631%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-23.729%	50	2,042	-55.556%
2026-01-20	1.2000	1.2000	1.1800	1.1800	+5.357%	2	2,092	-66.102%
2026-01-16	1.1200	1.1200	1.1200	1.1200	+13.131%	1	2,091	-64.286%
2026-01-12	0.9900	0.9900	0.9900	0.9900	-10.000%	1	2,091	-59.596%
2026-01-08	1.1000	1.1000	1.1000	1.1000	-14.729%	10	2,091	-63.636%
2026-01-07	1.2900	1.2900	1.2900	1.2900	+27.723%	1	2,081	-68.992%
2026-01-06	1.4500	1.4500	1.0100	1.0100	-15.833%	243	2,081	-60.396%
2026-01-05	1.3800	1.3800	1.2000	1.2000	-14.286%	11	2,081	-66.667%
2025-12-30	1.4000	1.4000	1.4000	1.4000	+9.375%	1	2,081	-71.429%
2025-12-29	1.2800	1.2800	1.2800	1.2800	+12.281%	1	2,081	-68.750%
2025-12-24	1.1400	1.1400	1.1400	1.1400	-33.721%	1	2,081	-64.912%
2025-12-17	1.7200	1.7200	1.7200	1.7200	-14.851%	2	2,081	-76.744%
2025-12-12	2.0200	2.0200	2.0200	2.0200	+3.590%	4	2,083	-80.198%
2025-12-10	1.9500	1.9500	1.9500	1.9500	0.000%	2	2,087	-79.487%
2025-12-09	1.9500	1.9500	1.9500	1.9500	-1.015%	2	2,085	-79.487%
2025-12-02	2.2300	2.2300	1.9300	1.9700	-34.333%	17	2,083	-79.695%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+9.091%	1	2,097	-86.667%
2025-11-19	2.7500	2.7500	2.7500	2.7500	+5.364%	1	2,096	-85.455%
2025-11-14	2.6100	2.6100	2.6100	2.6100	+13.974%	16	2,096	-84.674%
2025-11-13	2.2900	2.2900	2.2900	2.2900	-32.647%	12	2,112	-82.533%
2025-11-05	3.6500	3.6700	3.4000	3.4000	+4.615%	813	2,112	-88.235%
2025-11-03	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,300	-87.692%
2025-10-29	3.1000	3.1000	3.1000	3.1000	+8.772%	1	1,300	-87.097%
2025-10-24	3.1000	3.1000	2.8500	2.8500	-18.571%	6	1,299	-85.965%
2025-10-23	3.6000	3.6000	3.5000	3.5000	-13.580%	3	1,301	-88.571%
2025-10-17	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,301	-90.123%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,302	-90.000%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-10.486%	2	1,302	-88.571%
2025-09-29	3.9100	3.9100	3.9100	3.9100	+13.333%	15	1,304	-89.770%
2025-09-26	3.7900	3.7900	3.4000	3.4500	-21.591%	21	1,319	-88.406%
2025-09-19	4.4000	4.4000	4.4000	4.4000	+6.024%	8	1,330	-90.909%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1	1,338	-90.361%
2025-09-15	4.3000	4.3000	4.3000	4.3000	-14.000%	10	1,338	-90.698%
2025-09-12	5.1500	5.1500	5.0000	5.0000	-12.281%	10	1,338	-92.000%
2025-09-09	5.6000	5.7000	5.5000	5.7000	+30.137%	20	1,346	-92.982%
2025-09-08	4.4000	4.4000	4.3800	4.3800	-0.455%	11	1,328	-90.868%
2025-09-05	4.4500	4.4500	4.3900	4.4000	-5.376%	8	1,318	-90.909%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-0.215%	1	1,319	-91.398%
2025-09-02	4.6600	4.6600	4.6600	4.6600	+13.936%	10	1,319	-91.416%
2025-08-29	4.0900	4.1000	4.0900	4.0900	+4.872%	5	1,319	-90.220%
2025-08-27	4.0000	4.0000	3.9000	3.9000	-20.408%	13	1,319	-89.744%
2025-08-20	4.9000	4.9000	4.9000	4.9000	+5.376%	2	1,320	-91.837%
2025-08-19	4.6000	4.6500	4.6000	4.6500	+5.682%	4	1,320	-91.398%
2025-08-18	4.4000	4.4000	4.4000	4.4000	-10.751%	6	1,323	-90.909%
2025-08-14	4.9300	4.9300	4.9300	4.9300	-3.333%	5	1,323	-91.886%
2025-08-12	5.0000	5.1000	5.0000	5.1000	-0.971%	4	1,328	-92.157%
2025-08-11	4.9000	5.1500	4.9000	5.1500	0.000%	31	1,325	-92.233%
2025-08-07	5.7400	5.9000	5.1500	5.1500	-25.145%	61	1,337	-92.233%
2025-08-05	7.0500	7.0500	6.8300	6.8800	-3.506%	7	1,338	-94.186%
2025-08-01	7.3500	8.1500	7.0000	7.1300	+5.473%	72	1,337	-94.390%
2025-07-31	6.9000	7.2000	6.4500	6.7600	-0.588%	184	1,277	-94.083%
2025-07-30	6.3000	6.8000	6.3000	6.8000	+15.254%	18	1,134	-94.118%
2025-07-28	5.5800	5.9000	5.5800	5.9000	+24.211%	4	1,134	-93.220%
2025-07-24	4.5100	4.7500	4.5100	4.7500	-5.941%	10	1,139	-91.579%
2025-07-22	5.0500	5.0500	5.0500	5.0500	-23.135%	2	1,142	-92.079%
2025-07-14	6.5700	6.5700	6.5700	6.5700	+10.050%	1	1,142	-93.912%
2025-07-10	5.7000	5.9700	5.7000	5.9700	-12.077%	13	1,142	-93.300%
2025-07-09	6.9000	7.0000	6.7900	6.7900	-0.147%	18	1,150	-94.109%
2025-07-08	6.7100	6.8000	6.7000	6.8000	-13.924%	6	1,140	-94.118%
2025-07-07	7.6800	7.9000	7.6800	7.9000	+7.629%	3	1,137	-94.937%
2025-07-03	7.3500	7.6000	7.3400	7.3400	-5.897%	33	1,126	-94.550%
2025-07-02	7.8000	7.8000	7.8000	7.8000	+4.000%	30	1,126	-94.872%
2025-07-01	8.5800	8.5800	7.5000	7.5000	0.000%	2	1,126	-94.667%
2025-06-30	8.5300	9.8500	7.5000	7.5000	-4.580%	16	1,126	-94.667%
2025-06-27	7.8600	7.8600	7.8600	7.8600	-6.762%	1	1,123	-94.911%
2025-06-26	8.5000	8.5000	8.1700	8.4300	-9.840%	10	1,124	-95.255%
2025-06-25	9.3500	9.3500	9.3500	9.3500	+1.630%	2	1,129	-95.722%
2025-06-24	9.4000	9.4000	9.1700	9.2000	-11.538%	16	1,129	-95.652%
2025-06-23	10.7000	10.7000	10.4000	10.4000	+0.678%	399	1,117	-96.154%
2025-06-20	10.3300	10.3300	10.3300	10.3300	+5.840%	8	719	-96.128%
2025-06-17	9.7600	9.7600	9.7600	9.7600	+3.609%	4	719	-95.902%
2025-06-16	9.4200	9.4200	9.4200	9.4200	+0.641%	1	719	-95.754%
2025-06-13	9.3600	9.3600	9.3600	9.3600	+3.425%	8	718	-95.726%
2025-06-12	9.0500	9.0500	9.0500	9.0500	+1.117%	5	716	-95.580%
2025-06-11	8.8000	8.9500	8.8000	8.9500	-1.105%	10	711	-95.531%
2025-06-10	9.2100	9.2100	9.0000	9.0500	-3.415%	5	713	-95.580%
2025-06-09	9.6500	9.6500	9.3700	9.3700	-9.643%	2	716	-95.731%
2025-06-04	10.3600	10.4200	10.3600	10.3700	-7.411%	52	715	-96.143%
2025-06-03	12.2000	12.2000	11.2000	11.2000	-5.325%	8	675	-96.429%
2025-06-02	11.9900	11.9900	11.8300	11.8300	+7.059%	2	670	-96.619%
2025-05-30	11.0500	11.0500	11.0500	11.0500	-0.450%	2	669	-96.380%
2025-05-29	11.1000	11.1000	11.1000	11.1000	+4.618%	6	668	-96.396%
2025-05-27	10.6700	11.1000	10.6100	10.6100	-6.520%	26	672	-96.230%
2025-05-22	11.3500	11.3500	11.3500	11.3500	+2.252%	2	658	-96.476%
2025-05-21	10.5000	11.1000	10.5000	11.1000	+8.293%	21	656	-96.396%
2025-05-19	9.9000	10.6100	9.9000	10.2500	-1.062%	3	635	-96.098%
2025-05-16	10.6000	10.6000	10.3600	10.3600	-1.427%	4	633	-96.139%
2025-05-15	10.5100	10.5100	10.5100	10.5100	+8.128%	1	631	-96.194%
2025-05-14	9.7200	9.7200	9.7200	9.7200	-0.103%	5	632	-95.885%
2025-05-13	9.7300	9.7300	9.7300	9.7300	-11.223%	1	627	-95.889%
2025-05-09	10.9600	10.9600	10.9600	10.9600	-5.680%	10	626	-96.350%
2025-05-07	11.6200	11.6200	11.6200	11.6200	+6.606%	1	621	-96.558%
2025-05-06	10.9000	10.9000	10.9000	10.9000	+21.111%	1	620	-96.330%
2025-05-02	10.4200	10.4200	9.0000	9.0000	-16.974%	6	619	-95.556%
2025-04-29	10.8200	10.8400	10.8200	10.8400	-10.191%	25	620	-96.310%
2025-04-23	12.1000	12.1000	12.0700	12.0700	+2.811%	5	595	-96.686%
2025-04-22	12.4500	12.4500	11.7400	11.7400	-13.803%	2	600	-96.593%
2025-04-21	13.6200	13.6200	13.6200	13.6200	+5.500%	3	598	-97.063%
2025-04-17	13.0200	13.0200	12.9100	12.9100	+2.136%	9	593	-96.902%
2025-04-15	12.3000	12.6400	12.3000	12.6400	+7.942%	16	593	-96.835%
2025-04-14	11.7100	11.7100	11.7100	11.7100	-8.658%	5	580	-96.584%
2025-04-11	12.7000	12.8200	12.7000	12.8200	+3.387%	18	575	-96.880%
2025-04-10	12.4000	12.4000	12.4000	12.4000	+20.155%	10	575	-96.774%
2025-04-09	14.6700	14.9500	10.3000	10.3200	-32.105%	37	575	-96.124%
2025-04-08	10.9600	15.2000	10.9600	15.2000	+29.362%	173	578	-97.368%
2025-04-04	9.9900	11.7500	9.9900	11.7500	+68.822%	32	418	-96.596%
2025-03-31	6.9600	6.9600	6.9600	6.9600	+15.232%	3	406	-94.253%
2025-03-18	6.0400	6.0400	6.0400	6.0400	-13.960%	1	406	-93.377%
2025-03-12	7.1800	7.1800	7.0200	7.0200	-10.914%	4	406	-94.302%
2025-03-04	7.8800	7.8800	7.8800	7.8800	+17.964%	1	403	-94.924%
2025-03-03	6.6800	6.6800	6.6800	6.6800	+11.333%	1	402	-94.012%
2025-02-28	6.0000	6.0000	6.0000	6.0000	+4.712%	4	401	-93.333%
2025-02-27	5.7300	5.7300	5.7300	5.7300	+1.957%	2	401	-93.019%
2025-02-25	5.3500	5.6500	5.3500	5.6200	+9.126%	8	401	-92.883%
2025-02-18	5.1500	5.1500	5.1500	5.1500	-6.364%	5	393	-92.233%
2025-02-14	5.4500	5.5000	5.4500	5.5000	-1.786%	10	388	-92.727%
2025-02-13	5.6000	5.6000	5.6000	5.6000	-6.667%	1	388	-92.857%
2025-02-12	6.0000	6.0000	6.0000	6.0000	-1.800%	1	388	-93.333%
2025-02-10	6.0100	6.1100	6.0000	6.1100	+9.892%	21	387	-93.453%
2025-02-05	5.5600	5.5600	5.5600	5.5600	+7.961%	5	366	-92.806%
2025-02-04	5.1500	5.1500	5.1500	5.1500	+4.040%	3	361	-92.233%
2025-01-31	4.9500	4.9500	4.9500	4.9500	+3.125%	2	358	-91.919%
2025-01-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	357	-91.667%
2025-01-23	4.7000	4.7000	4.7000	4.7000	-5.051%	1	357	-91.489%
2025-01-10	4.9500	4.9500	4.9500	4.9500	-9.174%	2	356	-91.919%
2025-01-03	5.4500	5.4500	5.4500	5.4500	+9.000%	80	355	-92.661%
2024-12-30	4.9500	5.0000	4.9500	5.0000	-7.063%	40	355	-92.000%
2024-12-19	4.8900	5.3800	4.8900	5.3800	+2.476%	2	316	-92.565%
2024-12-18	5.2500	5.2500	5.2500	5.2500	+16.150%	300	314	-92.381%
2024-12-11	4.5200	4.5200	4.5200	4.5200	-19.286%	3	14	-91.150%
2024-11-01	5.7200	5.7200	5.6000	5.6000	-4.274%	22	15	-92.857%
2024-10-04	6.2700	6.2700	5.8500	5.8500	-14.599%	8	4	-93.162%
2024-10-02	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	-94.161%