Dark

ALB20270115P65
ALB Jan 15 2027 65.00 Put (ALB270115P00065000)
option OPRA

EOD

Sep 16, 2026

0.5500+27.907%(+0.1200)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5800	0.5800	0.5500	0.5500	+27.907%	172	3,288	0.000%
2026-09-14	0.4300	0.4300	0.4300	0.4300	+7.500%	1	3,420	+27.907%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-51.220%	1	3,420	+37.500%
2026-08-05	0.8200	0.8200	0.8200	0.8200	-39.259%	3	3,419	-32.927%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-6.897%	100	3,416	-59.259%
2026-07-28	1.4500	1.4500	1.4500	1.4500	+14.173%	18	3,416	-62.069%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-0.781%	1,500	3,416	-56.693%
2026-07-07	1.1400	1.2800	1.1400	1.2800	+16.364%	3	3,924	-57.031%
2026-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	3,922	-50.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	2	3,923	-50.000%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-56.140%	1	3,921	-45.000%
2026-03-23	2.2800	2.2800	2.2800	2.2800	+11.220%	10	3,922	-75.877%
2026-02-27	2.0000	2.0500	2.0000	2.0500	-6.818%	20	3,922	-73.171%
2026-02-24	2.2000	2.2000	2.2000	2.2000	-15.385%	4	3,912	-75.000%
2026-02-10	2.6000	2.6000	2.6000	2.6000	-2.622%	1	3,916	-78.846%
2026-02-06	2.6700	2.6700	2.6700	2.6700	+39.791%	1	3,916	-79.401%
2026-01-27	1.9100	1.9100	1.9100	1.9100	-17.316%	1	3,917	-71.204%
2026-01-21	2.3100	2.3100	2.3100	2.3100	-9.055%	1	3,917	-76.190%
2026-01-16	2.5400	2.5400	2.5400	2.5400	+27.000%	1	3,918	-78.346%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-20.000%	8	3,918	-72.500%
2026-01-06	3.1200	3.1200	2.5000	2.5000	-20.635%	5	3,918	-78.000%
2025-12-29	3.0800	3.1500	3.0800	3.1500	+14.964%	4	3,920	-82.540%
2025-12-26	2.7400	2.7400	2.7400	2.7400	-5.517%	1	3,924	-79.927%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-3.333%	2	3,922	-81.034%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-16.435%	1	3,922	-81.667%
2025-12-17	3.6100	3.6100	3.5900	3.5900	-13.285%	3	3,923	-84.680%
2025-12-12	4.1400	4.1400	4.1400	4.1400	-4.828%	2	3,920	-86.715%
2025-12-10	4.0500	4.3500	4.0500	4.3500	+3.571%	6	3,922	-87.356%
2025-12-02	4.4000	4.4000	4.2000	4.2000	+6.329%	3	3,926	-86.905%
2025-12-01	4.4000	4.8500	3.9500	3.9500	-17.708%	6	3,925	-86.076%
2025-11-25	4.5500	4.8000	4.5500	4.8000	-15.044%	4	3,931	-88.542%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-1.224%	1	3,929	-90.265%
2025-11-21	5.7200	5.7200	5.7200	5.7200	+11.719%	1	3,929	-90.385%
2025-11-19	5.6000	5.6000	5.1100	5.1200	-0.583%	47	3,928	-89.258%
2025-11-17	5.1200	5.2200	5.1200	5.1500	-6.703%	13	3,928	-89.320%
2025-11-13	5.5000	5.5300	5.4500	5.5200	-10.968%	7	3,936	-90.036%
2025-11-12	6.1000	6.2000	5.8200	6.2000	-5.344%	33	3,939	-91.129%
2025-11-11	6.6000	6.6000	6.5500	6.5500	-12.667%	7	3,960	-91.603%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+7.143%	1	3,960	-92.667%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-4.110%	2	3,960	-92.143%
2025-10-27	7.3000	7.3000	7.3000	7.3000	+7.353%	1	3,961	-92.466%
2025-10-24	6.8000	6.8000	6.8000	6.8000	-10.761%	1	3,961	-91.912%
2025-10-23	7.6200	7.6200	7.6200	7.6200	-2.057%	3	3,960	-92.782%
2025-10-20	7.7800	7.7800	7.7800	7.7800	-2.015%	1	3,960	-92.931%
2025-10-16	7.9400	7.9400	7.9400	7.9400	+3.927%	2	3,961	-93.073%
2025-10-14	8.4000	8.4000	7.6400	7.6400	-4.020%	7	3,959	-92.801%
2025-10-10	7.9600	7.9600	7.9600	7.9600	+11.955%	4	3,961	-93.090%
2025-10-09	7.0000	7.1100	7.0000	7.1100	-5.200%	4	3,961	-92.264%
2025-10-06	7.7600	7.7600	7.5000	7.5000	-10.714%	2	3,963	-92.667%
2025-10-03	8.3500	8.4000	8.3500	8.4000	-2.326%	40	3,963	-93.452%
2025-10-02	8.9500	8.9500	8.0000	8.6000	-10.417%	52	3,998	-93.605%
2025-09-30	9.8000	9.8000	9.6000	9.6000	+14.286%	98	3,998	-94.271%
2025-09-29	8.4000	8.4000	8.4000	8.4000	+1.818%	1	3,901	-93.452%
2025-09-26	8.1000	8.2500	8.1000	8.2500	-1.786%	97	3,901	-93.333%
2025-09-25	8.4000	8.4000	8.4000	8.4000	0.000%	1	3,944	-93.452%
2025-09-24	8.4000	8.4000	8.4000	8.4000	-3.448%	2	3,944	-93.452%
2025-09-19	9.0000	9.0000	8.7000	8.7000	-7.447%	2	3,944	-93.678%
2025-09-16	9.4000	9.4000	9.4000	9.4000	+2.732%	10	3,944	-94.149%
2025-09-15	9.5500	9.5500	9.1500	9.1500	-19.596%	1,512	3,934	-93.989%
2025-09-10	11.3200	11.3800	11.3200	11.3800	+20.679%	5	2,442	-95.167%
2025-09-08	9.4300	9.4300	9.4300	9.4300	+9.017%	10	2,444	-94.168%
2025-09-05	8.6500	8.6500	8.6500	8.6500	-13.759%	57	2,444	-93.642%
2025-09-03	9.9700	10.0300	9.9700	10.0300	+5.026%	2	2,387	-94.516%
2025-09-02	9.5500	9.5500	9.5500	9.5500	+12.353%	1	2,386	-94.241%
2025-08-29	8.5000	8.5000	8.5000	8.5000	+4.938%	2	2,385	-93.529%
2025-08-27	8.9000	8.9000	8.1000	8.1000	-12.903%	32	2,385	-93.210%
2025-08-26	9.0000	9.3000	9.0000	9.3000	-1.064%	18	2,375	-94.086%
2025-08-22	9.5500	9.5500	9.4000	9.4000	+4.444%	8	2,375	-94.149%
2025-08-18	9.5000	9.5000	9.0000	9.0000	-6.736%	16	2,370	-93.889%
2025-08-15	9.6500	9.6500	9.6500	9.6500	-4.455%	1	2,364	-94.301%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-25.571%	1	2,364	-94.554%
2025-08-05	13.5700	13.5700	13.5700	13.5700	+0.519%	5	2,363	-95.947%
2025-08-04	13.5000	13.5000	13.5000	13.5000	-1.099%	20	2,363	-95.926%
2025-07-31	13.6500	13.6500	13.6500	13.6500	+2.632%	15	2,343	-95.971%
2025-07-30	13.3000	13.3000	13.3000	13.3000	+8.571%	1	2,331	-95.865%
2025-07-29	12.2500	12.2500	12.2500	12.2500	+11.872%	250	2,331	-95.510%
2025-07-28	10.9500	10.9500	10.9500	10.9500	+13.472%	2	2,081	-94.977%
2025-07-24	9.6500	9.6500	9.6500	9.6500	-14.602%	8	2,079	-94.301%
2025-07-21	11.3000	11.3000	11.3000	11.3000	-0.088%	10	2,079	-95.133%
2025-07-18	11.3100	11.3100	11.3100	11.3100	-2.163%	1	2,085	-95.137%
2025-07-17	11.7100	11.8000	11.5600	11.5600	-6.774%	21	2,085	-95.242%
2025-07-14	12.8500	12.8500	12.4000	12.4000	+0.568%	5	2,084	-95.565%
2025-07-10	11.8800	12.3300	11.5100	12.3300	-8.259%	17	2,089	-95.539%
2025-07-09	13.3500	13.4400	13.1400	13.4400	+1.818%	11	2,079	-95.908%
2025-07-08	13.0500	13.2000	12.8500	13.2000	-8.014%	160	2,089	-95.833%
2025-07-03	14.3500	14.3500	14.3500	14.3500	+0.702%	10	1,929	-96.167%
2025-07-02	14.2500	14.2500	14.2500	14.2500	-9.810%	2	1,929	-96.140%
2025-07-01	15.8000	15.8000	15.8000	15.8000	-0.629%	2	1,929	-96.519%
2025-06-30	15.9000	15.9000	15.9000	15.9000	+2.581%	1	1,927	-96.541%
2025-06-27	15.1000	15.5000	15.1000	15.5000	-1.022%	206	1,927	-96.452%
2025-06-26	15.6600	15.6600	15.6600	15.6600	-6.228%	1	1,726	-96.488%
2025-06-12	16.6000	16.7000	16.5000	16.7000	+2.454%	258	1,725	-96.707%
2025-06-11	16.6400	16.6400	16.3000	16.3000	-1.212%	8	1,470	-96.626%
2025-06-10	16.7900	16.7900	16.5000	16.5000	-3.396%	7	1,464	-96.667%
2025-06-09	17.0800	17.0800	17.0800	17.0800	-13.781%	2	1,460	-96.780%
2025-05-30	19.8100	19.8100	19.8100	19.8100	+2.856%	2	1,458	-97.224%
2025-05-23	19.2600	19.2600	19.2600	19.2600	-3.700%	20	1,449	-97.144%
2025-05-22	20.0000	20.0000	20.0000	20.0000	+9.349%	1	1,449	-97.250%
2025-05-19	18.2900	18.2900	18.2900	18.2900	+2.465%	2	1,448	-96.993%
2025-05-15	17.8500	17.8500	17.8500	17.8500	+4.569%	1	1,446	-96.919%
2025-05-14	17.0700	17.0700	17.0700	17.0700	-13.306%	1	1,445	-96.778%
2025-04-23	19.6900	19.6900	19.6900	19.6900	-6.416%	2	1,444	-97.207%
2025-04-22	21.4000	21.4000	21.0400	21.0400	-4.320%	5	1,442	-97.386%
2025-04-17	22.3400	22.3400	21.9900	21.9900	+9.731%	8	1,450	-97.499%
2025-04-14	20.0400	20.0400	20.0400	20.0400	+11.643%	1	1,450	-97.255%
2025-04-09	24.7300	24.7300	17.9000	17.9500	-24.037%	111	1,451	-96.936%
2025-04-08	20.0000	23.6300	20.0000	23.6300	+22.435%	54	1,431	-97.672%
2025-04-04	18.5800	19.3000	17.9000	19.3000	+31.293%	74	1,385	-97.150%
2025-04-03	14.3500	14.7000	14.3500	14.7000	+13.077%	4	1,348	-96.259%
2025-03-28	13.0000	13.0000	13.0000	13.0000	+6.996%	800	1,344	-95.769%
2025-03-27	12.1500	12.1500	12.1500	12.1500	-9.328%	2	944	-95.473%
2025-03-12	13.4000	13.4000	13.4000	13.4000	+4.769%	100	942	-95.896%
2025-03-10	12.7900	12.7900	12.7900	12.7900	+3.731%	1	842	-95.700%
2025-03-06	12.3300	12.3300	12.3300	12.3300	-1.360%	2	843	-95.539%
2025-03-03	12.1100	12.5000	12.1100	12.5000	+9.457%	3	841	-95.600%
2025-02-26	11.4200	11.4200	11.4200	11.4200	-0.523%	1	839	-95.184%
2025-02-25	11.3500	11.4800	11.1500	11.4800	+8.302%	502	840	-95.209%
2025-02-24	10.6800	10.6800	10.6000	10.6000	+0.952%	2	338	-94.811%
2025-02-20	10.5000	10.5000	10.5000	10.5000	-12.863%	10	336	-94.762%
2025-02-10	12.0500	12.0500	12.0500	12.0500	+1.261%	4	326	-95.436%
2025-02-07	11.9700	11.9700	11.9000	11.9000	+13.441%	602	322	-95.378%
2025-02-04	10.4900	10.4900	10.4900	10.4900	+1.157%	1	23	-94.757%
2025-01-28	10.3700	10.3700	10.3700	10.3700	+13.956%	4	22	-94.696%
2025-01-22	9.1000	9.1000	9.1000	9.1000	-15.033%	1	18	-93.956%
2025-01-10	10.7100	10.7100	10.7100	10.7100	+11.215%	2	17	-94.865%
2025-01-07	9.6300	9.6300	9.6300	9.6300	-9.151%	1	18	-94.289%
2024-12-20	10.6000	10.6000	10.6000	10.6000	+7.833%	1	17	-94.811%
2024-11-08	9.8300	9.8300	9.8300	9.8300	-5.299%	2	16	-94.405%
2024-11-04	10.4000	10.4000	10.2100	10.3800	-5.636%	7	17	-94.701%
2024-10-31	11.0000	11.0000	11.0000	11.0000	0.000%	1	24	-95.000%
2024-10-22	11.0000	11.0000	11.0000	11.0000	-10.204%	1	23	-95.000%
2024-09-26	12.3000	12.3000	12.2500	12.2500	-7.547%	8	24	-95.510%
2024-09-17	13.2500	13.2500	13.2500	13.2500	0.000%	16	16	-95.849%