Dark

ALB20270115P55
ALB Jan 15 2027 55.00 Put (ALB270115P00055000)
option OPRA

EOD

Jul 27, 2026

0.9300+63.158%(+0.3600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9300	0.9300	0.9300	0.9300	+63.158%	2	1,516	0.000%
2026-06-25	0.5700	0.5700	0.5700	0.5700	-29.630%	20	1,516	+63.158%
2026-05-21	0.8100	0.8100	0.8100	0.8100	+62.000%	18	1,516	+14.815%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,534	+86.000%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-20.000%	4	1,535	+78.846%
2026-04-21	0.6500	0.6500	0.6500	0.6500	0.000%	6	1,529	+43.077%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-35.000%	10	1,529	+43.077%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-21.875%	3	1,529	-7.000%
2026-03-27	1.2800	1.2800	1.2800	1.2800	-20.988%	1	1,526	-27.344%
2026-02-13	1.6300	1.6300	1.6200	1.6200	+37.288%	28	1,555	-42.593%
2026-02-12	0.9200	1.1800	0.9200	1.1800	-19.178%	141	1,555	-21.186%
2026-02-06	1.4600	1.4600	1.4600	1.4600	-3.311%	1	1,555	-36.301%
2026-02-04	1.5100	1.5100	1.5100	1.5100	+3.425%	1	1,556	-38.411%
2026-02-03	1.4600	1.4600	1.4600	1.4600	+12.308%	1	1,555	-36.301%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-18.750%	1	1,556	-28.462%
2026-01-26	1.6000	1.6000	1.6000	1.6000	+6.667%	10	1,557	-41.875%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+72.414%	1	1,557	-38.000%
2026-01-13	0.8700	0.8700	0.8700	0.8700	-29.839%	9	1,557	+6.897%
2026-01-12	1.2400	1.2400	1.2400	1.2400	-15.646%	6	1,557	-25.000%
2026-01-07	1.3900	1.4900	1.3900	1.4700	+8.088%	14	1,563	-36.735%
2026-01-06	1.1400	1.3600	1.1400	1.3600	-22.286%	5	1,571	-31.618%
2026-01-05	1.7100	1.7500	1.7100	1.7500	-2.778%	20	1,576	-46.857%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-14.286%	20	1,578	-48.333%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-4.110%	4	1,578	-55.714%
2025-12-17	2.1900	2.1900	2.1900	2.1900	-2.667%	2	1,575	-57.534%
2025-12-16	2.3100	2.3100	2.2500	2.2500	-8.537%	4	1,575	-58.667%
2025-12-11	2.4600	2.4600	2.4600	2.4600	-5.019%	2	1,574	-62.195%
2025-12-05	2.5900	2.5900	2.5900	2.5900	-0.385%	4	1,572	-64.093%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,572	-64.231%
2025-11-25	3.2000	3.2000	3.0000	3.0000	-10.448%	4	1,571	-69.000%
2025-11-24	3.5600	3.5600	3.3500	3.3500	-4.286%	30	1,573	-72.239%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+3.858%	6	1,543	-73.429%
2025-11-19	3.3700	3.3700	3.3700	3.3700	+5.313%	2	1,537	-72.404%
2025-11-17	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,539	-70.938%
2025-11-13	3.3500	3.3500	3.3500	3.3500	-21.911%	1	1,540	-72.239%
2025-11-11	4.2900	4.2900	4.2900	4.2900	-10.625%	1	1,539	-78.322%
2025-11-05	5.0700	5.0700	4.7500	4.8000	+4.348%	184	1,539	-80.625%
2025-10-31	4.6000	4.6000	4.6000	4.6000	+4.784%	10	1,359	-79.783%
2025-10-29	4.3900	4.3900	4.3900	4.3900	+4.028%	1	1,369	-78.815%
2025-10-27	4.3100	4.3100	4.2200	4.2200	+9.610%	11	1,370	-77.962%
2025-10-24	4.2000	4.2000	3.8500	3.8500	-26.245%	7	1,370	-75.844%
2025-10-16	5.2200	5.2200	5.2200	5.2200	+11.064%	1	1,366	-82.184%
2025-10-14	4.7500	4.7500	4.7000	4.7000	-1.053%	24	1,366	-80.213%
2025-10-13	4.7500	4.7500	4.7500	4.7500	+11.765%	27	1,366	-80.421%
2025-10-09	3.9900	4.2500	3.9900	4.2500	-16.503%	8	1,367	-78.118%
2025-10-02	5.0900	5.0900	5.0900	5.0900	-10.545%	1	1,369	-81.729%
2025-09-30	5.6900	5.6900	5.6900	5.6900	+13.800%	5	1,369	-83.656%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-0.990%	1	1,369	-81.400%
2025-09-25	5.0500	5.0500	5.0500	5.0500	-9.821%	1	1,368	-81.584%
2025-09-22	5.6000	5.6000	5.6000	5.6000	+4.673%	2	1,367	-83.393%
2025-09-19	5.3500	5.3500	5.3500	5.3500	-2.727%	1	1,368	-82.617%
2025-09-15	5.5000	5.5000	5.5000	5.5000	-27.441%	1	1,369	-83.091%
2025-09-09	7.5800	7.5800	7.5800	7.5800	+24.059%	1	1,368	-87.731%
2025-09-02	6.1100	6.1100	6.1100	6.1100	-4.082%	1	1,367	-84.779%
2025-08-22	6.0500	6.3700	6.0500	6.3700	+5.289%	3	1,366	-85.400%
2025-08-21	6.0500	6.0500	6.0500	6.0500	-6.056%	1	1,368	-84.628%
2025-08-20	6.4400	6.4400	6.4400	6.4400	+13.580%	1	1,368	-85.559%
2025-08-15	5.6700	5.6700	5.6700	5.6700	-7.049%	2	1,368	-83.598%
2025-08-11	6.0000	6.5000	6.0000	6.1000	-15.629%	3	1,369	-84.754%
2025-08-08	7.5000	7.5000	7.2300	7.2300	-9.625%	12	1,369	-87.137%
2025-08-07	7.4800	8.0000	7.4100	8.0000	-7.728%	3	1,360	-88.375%
2025-08-06	8.6700	8.6700	8.6700	8.6700	+8.375%	2	1,360	-89.273%
2025-08-05	8.0000	8.0000	8.0000	8.0000	-13.886%	1	1,360	-88.375%
2025-08-01	9.2900	9.2900	9.2900	9.2900	+3.222%	1	1,360	-89.989%
2025-07-31	9.0000	9.0000	9.0000	9.0000	+21.622%	2	1,360	-89.667%
2025-07-28	7.6500	7.6500	7.0900	7.4000	+13.846%	3	1,358	-87.432%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-0.307%	1	1,356	-85.692%
2025-07-22	6.8100	6.8100	6.4500	6.5200	-4.818%	5	1,357	-85.736%
2025-07-21	6.8500	6.8500	6.8500	6.8500	-11.039%	2	1,354	-86.423%
2025-07-10	7.7000	7.7000	7.7000	7.7000	-14.349%	7	1,356	-87.922%
2025-07-09	9.1000	9.1000	8.7400	8.9900	+6.643%	11	1,356	-89.655%
2025-07-08	9.1200	9.1200	8.2500	8.4300	-15.020%	5	1,355	-88.968%
2025-07-07	10.0800	10.0800	9.9200	9.9200	+5.644%	2	1,352	-90.625%
2025-07-03	9.6100	9.6100	9.3900	9.3900	-0.845%	12	1,338	-90.096%
2025-07-02	9.5100	9.5100	9.4700	9.4700	-12.315%	4	1,338	-90.180%
2025-07-01	10.8000	10.8000	10.8000	10.8000	+1.218%	1	1,338	-91.389%
2025-06-30	9.9700	10.6700	9.9700	10.6700	+1.522%	7	1,338	-91.284%
2025-06-27	10.1700	10.7000	10.1700	10.5100	+0.767%	38	1,336	-91.151%
2025-06-26	10.4300	10.4300	10.4300	10.4300	-19.769%	4	1,303	-91.083%
2025-06-23	13.1000	13.1000	13.0000	13.0000	+0.386%	101	1,299	-92.846%
2025-06-20	12.9500	12.9500	12.9500	12.9500	+5.628%	200	1,300	-92.819%
2025-06-18	12.2600	12.2600	12.2600	12.2600	+5.690%	4	1,263	-92.414%
2025-06-16	11.6000	11.6000	11.6000	11.6000	-4.527%	2	1,263	-91.983%
2025-06-13	12.1500	12.1500	12.1500	12.1500	+9.756%	10	1,261	-92.346%
2025-06-11	11.0700	11.0700	11.0700	11.0700	-0.895%	3	1,262	-91.599%
2025-06-10	11.3000	11.3000	11.1700	11.1700	-12.047%	131	1,259	-91.674%
2025-06-04	12.6500	12.7000	12.6500	12.7000	-9.415%	20	1,150	-92.677%
2025-05-30	14.0200	14.0200	14.0200	14.0200	+5.811%	2	1,150	-93.367%
2025-05-27	13.2500	13.2500	13.2000	13.2500	-1.487%	41	1,149	-92.981%
2025-05-22	14.0700	14.0700	13.4500	13.4500	+2.204%	37	1,132	-93.086%
2025-05-21	13.1600	13.1600	13.1600	13.1600	+2.813%	15	1,135	-92.933%
2025-05-20	12.8000	12.8000	12.8000	12.8000	+2.811%	7	1,120	-92.734%
2025-05-19	12.8100	12.8100	12.4500	12.4500	-3.712%	214	1,120	-92.530%
2025-05-16	13.0000	13.0000	12.9300	12.9300	+7.840%	4	908	-92.807%
2025-05-13	12.0000	12.0000	11.9900	11.9900	-6.838%	6	906	-92.244%
2025-05-02	12.8700	12.8700	12.8700	12.8700	-4.312%	2	912	-92.774%
2025-04-30	13.4500	13.4500	13.4500	13.4500	+1.128%	3	913	-93.086%
2025-04-29	13.3000	13.3000	13.3000	13.3000	-0.075%	1	910	-93.008%
2025-04-28	13.3100	13.3100	13.3100	13.3100	-4.929%	1	909	-93.013%
2025-04-23	13.7900	14.0000	13.7900	14.0000	-11.783%	3	910	-93.357%
2025-04-17	15.9600	15.9600	15.8700	15.8700	-0.502%	3	909	-94.140%
2025-04-16	15.6000	15.9500	15.6000	15.9500	+2.441%	2	909	-94.169%
2025-04-15	14.8500	15.5700	14.8500	15.5700	+10.113%	431	907	-94.027%
2025-04-14	14.1400	14.1400	14.1400	14.1400	-5.418%	1	501	-93.423%
2025-04-11	15.9500	15.9500	14.9500	14.9500	-3.859%	24	502	-93.779%
2025-04-10	15.5500	15.5500	15.5500	15.5500	+22.925%	1	501	-94.019%
2025-04-09	17.8900	17.8900	12.5700	12.6500	-28.125%	42	501	-92.648%
2025-04-08	15.6000	18.0000	15.6000	17.6000	+28.467%	20	472	-94.716%
2025-04-04	13.0000	14.2700	13.0000	13.7000	+39.939%	812	456	-93.212%
2025-04-03	9.7900	9.7900	9.7900	9.7900	+9.630%	1	50	-90.501%
2025-03-04	10.0900	10.4800	8.9300	8.9300	+1.477%	3	50	-89.586%
2025-03-03	7.6500	8.8000	7.6500	8.8000	+12.102%	12	48	-89.432%
2025-02-12	7.8500	7.8500	7.8500	7.8500	-6.880%	3	37	-88.153%
2025-02-11	8.4300	8.4300	8.4300	8.4300	+68.600%	3	40	-88.968%
2025-01-21	5.0000	5.0000	5.0000	5.0000	-29.379%	1	39	-81.400%
2025-01-02	7.0800	7.0800	7.0800	7.0800	-0.282%	10	39	-86.864%
2024-12-20	7.2500	7.2500	7.1000	7.1000	+7.576%	28	29	-86.901%
2024-12-19	6.6000	6.6000	6.6000	6.6000	+32.000%	1	1	-85.909%
2024-12-02	5.0000	5.0000	5.0000	5.0000	-28.571%	1	1	-81.400%
2024-10-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-86.714%