Dark

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

EOD

Jul 28, 2026

1.45+14.173%(+0.18)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4500	1.4500	1.4500	1.4500	+14.173%	18	3,416	0.000%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-0.781%	1,500	3,416	+14.173%
2026-07-07	1.1400	1.2800	1.1400	1.2800	+16.364%	3	3,924	+13.281%
2026-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	3,922	+31.818%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	2	3,923	+31.818%
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	-36.404%
2026-02-27	2.0000	2.0500	2.0000	2.0500	-6.818%	20	3,922	-29.268%
2026-02-24	2.2000	2.2000	2.2000	2.2000	-15.385%	4	3,912	-34.091%
2026-02-10	2.6000	2.6000	2.6000	2.6000	-2.622%	1	3,916	-44.231%
2026-02-06	2.6700	2.6700	2.6700	2.6700	+39.791%	1	3,916	-45.693%
2026-01-27	1.9100	1.9100	1.9100	1.9100	-17.316%	1	3,917	-24.084%
2026-01-21	2.3100	2.3100	2.3100	2.3100	-9.055%	1	3,917	-37.229%
2026-01-16	2.5400	2.5400	2.5400	2.5400	+27.000%	1	3,918	-42.913%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-20.000%	8	3,918	-27.500%
2026-01-06	3.1200	3.1200	2.5000	2.5000	-20.635%	5	3,918	-42.000%
2025-12-29	3.0800	3.1500	3.0800	3.1500	+14.964%	4	3,920	-53.968%
2025-12-26	2.7400	2.7400	2.7400	2.7400	-5.517%	1	3,924	-47.080%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-3.333%	2	3,922	-50.000%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-16.435%	1	3,922	-51.667%
2025-12-17	3.6100	3.6100	3.5900	3.5900	-13.285%	3	3,923	-59.610%
2025-12-12	4.1400	4.1400	4.1400	4.1400	-4.828%	2	3,920	-64.976%
2025-12-10	4.0500	4.3500	4.0500	4.3500	+3.571%	6	3,922	-66.667%
2025-12-02	4.4000	4.4000	4.2000	4.2000	+6.329%	3	3,926	-65.476%
2025-12-01	4.4000	4.8500	3.9500	3.9500	-17.708%	6	3,925	-63.291%
2025-11-25	4.5500	4.8000	4.5500	4.8000	-15.044%	4	3,931	-69.792%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-1.224%	1	3,929	-74.336%
2025-11-21	5.7200	5.7200	5.7200	5.7200	+11.719%	1	3,929	-74.650%
2025-11-19	5.6000	5.6000	5.1100	5.1200	-0.583%	47	3,928	-71.680%
2025-11-17	5.1200	5.2200	5.1200	5.1500	-6.703%	13	3,928	-71.845%
2025-11-13	5.5000	5.5300	5.4500	5.5200	-10.968%	7	3,936	-73.732%
2025-11-12	6.1000	6.2000	5.8200	6.2000	-5.344%	33	3,939	-76.613%
2025-11-11	6.6000	6.6000	6.5500	6.5500	-12.667%	7	3,960	-77.863%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+7.143%	1	3,960	-80.667%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-4.110%	2	3,960	-79.286%
2025-10-27	7.3000	7.3000	7.3000	7.3000	+7.353%	1	3,961	-80.137%
2025-10-24	6.8000	6.8000	6.8000	6.8000	-10.761%	1	3,961	-78.676%
2025-10-23	7.6200	7.6200	7.6200	7.6200	-2.057%	3	3,960	-80.971%
2025-10-20	7.7800	7.7800	7.7800	7.7800	-2.015%	1	3,960	-81.362%
2025-10-16	7.9400	7.9400	7.9400	7.9400	+3.927%	2	3,961	-81.738%
2025-10-14	8.4000	8.4000	7.6400	7.6400	-4.020%	7	3,959	-81.021%
2025-10-10	7.9600	7.9600	7.9600	7.9600	+11.955%	4	3,961	-81.784%
2025-10-09	7.0000	7.1100	7.0000	7.1100	-5.200%	4	3,961	-79.606%
2025-10-06	7.7600	7.7600	7.5000	7.5000	-10.714%	2	3,963	-80.667%
2025-10-03	8.3500	8.4000	8.3500	8.4000	-2.326%	40	3,963	-82.738%
2025-10-02	8.9500	8.9500	8.0000	8.6000	-10.417%	52	3,998	-83.140%
2025-09-30	9.8000	9.8000	9.6000	9.6000	+14.286%	98	3,998	-84.896%
2025-09-29	8.4000	8.4000	8.4000	8.4000	+1.818%	1	3,901	-82.738%
2025-09-26	8.1000	8.2500	8.1000	8.2500	-1.786%	97	3,901	-82.424%
2025-09-25	8.4000	8.4000	8.4000	8.4000	0.000%	1	3,944	-82.738%
2025-09-24	8.4000	8.4000	8.4000	8.4000	-3.448%	2	3,944	-82.738%
2025-09-19	9.0000	9.0000	8.7000	8.7000	-7.447%	2	3,944	-83.333%
2025-09-16	9.4000	9.4000	9.4000	9.4000	+2.732%	10	3,944	-84.574%
2025-09-15	9.5500	9.5500	9.1500	9.1500	-19.596%	1,512	3,934	-84.153%
2025-09-10	11.3200	11.3800	11.3200	11.3800	+20.679%	5	2,442	-87.258%
2025-09-08	9.4300	9.4300	9.4300	9.4300	+9.017%	10	2,444	-84.624%
2025-09-05	8.6500	8.6500	8.6500	8.6500	-13.759%	57	2,444	-83.237%
2025-09-03	9.9700	10.0300	9.9700	10.0300	+5.026%	2	2,387	-85.543%
2025-09-02	9.5500	9.5500	9.5500	9.5500	+12.353%	1	2,386	-84.817%
2025-08-29	8.5000	8.5000	8.5000	8.5000	+4.938%	2	2,385	-82.941%
2025-08-27	8.9000	8.9000	8.1000	8.1000	-12.903%	32	2,385	-82.099%
2025-08-26	9.0000	9.3000	9.0000	9.3000	-1.064%	18	2,375	-84.409%
2025-08-22	9.5500	9.5500	9.4000	9.4000	+4.444%	8	2,375	-84.574%
2025-08-18	9.5000	9.5000	9.0000	9.0000	-6.736%	16	2,370	-83.889%
2025-08-15	9.6500	9.6500	9.6500	9.6500	-4.455%	1	2,364	-84.974%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-25.571%	1	2,364	-85.644%
2025-08-05	13.5700	13.5700	13.5700	13.5700	+0.519%	5	2,363	-89.315%
2025-08-04	13.5000	13.5000	13.5000	13.5000	-1.099%	20	2,363	-89.259%
2025-07-31	13.6500	13.6500	13.6500	13.6500	+2.632%	15	2,343	-89.377%
2025-07-30	13.3000	13.3000	13.3000	13.3000	+8.571%	1	2,331	-89.098%
2025-07-29	12.2500	12.2500	12.2500	12.2500	+11.872%	250	2,331	-88.163%
2025-07-28	10.9500	10.9500	10.9500	10.9500	+13.472%	2	2,081	-86.758%
2025-07-24	9.6500	9.6500	9.6500	9.6500	-14.602%	8	2,079	-84.974%
2025-07-21	11.3000	11.3000	11.3000	11.3000	-0.088%	10	2,079	-87.168%
2025-07-18	11.3100	11.3100	11.3100	11.3100	-2.163%	1	2,085	-87.179%
2025-07-17	11.7100	11.8000	11.5600	11.5600	-6.774%	21	2,085	-87.457%
2025-07-14	12.8500	12.8500	12.4000	12.4000	+0.568%	5	2,084	-88.306%
2025-07-10	11.8800	12.3300	11.5100	12.3300	-8.259%	17	2,089	-88.240%
2025-07-09	13.3500	13.4400	13.1400	13.4400	+1.818%	11	2,079	-89.211%
2025-07-08	13.0500	13.2000	12.8500	13.2000	-8.014%	160	2,089	-89.015%
2025-07-03	14.3500	14.3500	14.3500	14.3500	+0.702%	10	1,929	-89.895%
2025-07-02	14.2500	14.2500	14.2500	14.2500	-9.810%	2	1,929	-89.825%
2025-07-01	15.8000	15.8000	15.8000	15.8000	-0.629%	2	1,929	-90.823%
2025-06-30	15.9000	15.9000	15.9000	15.9000	+2.581%	1	1,927	-90.881%
2025-06-27	15.1000	15.5000	15.1000	15.5000	-1.022%	206	1,927	-90.645%
2025-06-26	15.6600	15.6600	15.6600	15.6600	-6.228%	1	1,726	-90.741%
2025-06-12	16.6000	16.7000	16.5000	16.7000	+2.454%	258	1,725	-91.317%
2025-06-11	16.6400	16.6400	16.3000	16.3000	-1.212%	8	1,470	-91.104%
2025-06-10	16.7900	16.7900	16.5000	16.5000	-3.396%	7	1,464	-91.212%
2025-06-09	17.0800	17.0800	17.0800	17.0800	-13.781%	2	1,460	-91.511%
2025-05-30	19.8100	19.8100	19.8100	19.8100	+2.856%	2	1,458	-92.680%
2025-05-23	19.2600	19.2600	19.2600	19.2600	-3.700%	20	1,449	-92.471%
2025-05-22	20.0000	20.0000	20.0000	20.0000	+9.349%	1	1,449	-92.750%
2025-05-19	18.2900	18.2900	18.2900	18.2900	+2.465%	2	1,448	-92.072%
2025-05-15	17.8500	17.8500	17.8500	17.8500	+4.569%	1	1,446	-91.877%
2025-05-14	17.0700	17.0700	17.0700	17.0700	-13.306%	1	1,445	-91.506%
2025-04-23	19.6900	19.6900	19.6900	19.6900	-6.416%	2	1,444	-92.636%
2025-04-22	21.4000	21.4000	21.0400	21.0400	-4.320%	5	1,442	-93.108%
2025-04-17	22.3400	22.3400	21.9900	21.9900	+9.731%	8	1,450	-93.406%
2025-04-14	20.0400	20.0400	20.0400	20.0400	+11.643%	1	1,450	-92.764%
2025-04-09	24.7300	24.7300	17.9000	17.9500	-24.037%	111	1,451	-91.922%
2025-04-08	20.0000	23.6300	20.0000	23.6300	+22.435%	54	1,431	-93.864%
2025-04-04	18.5800	19.3000	17.9000	19.3000	+31.293%	74	1,385	-92.487%
2025-04-03	14.3500	14.7000	14.3500	14.7000	+13.077%	4	1,348	-90.136%
2025-03-28	13.0000	13.0000	13.0000	13.0000	+6.996%	800	1,344	-88.846%
2025-03-27	12.1500	12.1500	12.1500	12.1500	-9.328%	2	944	-88.066%
2025-03-12	13.4000	13.4000	13.4000	13.4000	+4.769%	100	942	-89.179%
2025-03-10	12.7900	12.7900	12.7900	12.7900	+3.731%	1	842	-88.663%
2025-03-06	12.3300	12.3300	12.3300	12.3300	-1.360%	2	843	-88.240%
2025-03-03	12.1100	12.5000	12.1100	12.5000	+9.457%	3	841	-88.400%
2025-02-26	11.4200	11.4200	11.4200	11.4200	-0.523%	1	839	-87.303%
2025-02-25	11.3500	11.4800	11.1500	11.4800	+8.302%	502	840	-87.369%
2025-02-24	10.6800	10.6800	10.6000	10.6000	+0.952%	2	338	-86.321%
2025-02-20	10.5000	10.5000	10.5000	10.5000	-12.863%	10	336	-86.190%
2025-02-10	12.0500	12.0500	12.0500	12.0500	+1.261%	4	326	-87.967%
2025-02-07	11.9700	11.9700	11.9000	11.9000	+13.441%	602	322	-87.815%
2025-02-04	10.4900	10.4900	10.4900	10.4900	+1.157%	1	23	-86.177%
2025-01-28	10.3700	10.3700	10.3700	10.3700	+13.956%	4	22	-86.017%
2025-01-22	9.1000	9.1000	9.1000	9.1000	-15.033%	1	18	-84.066%
2025-01-10	10.7100	10.7100	10.7100	10.7100	+11.215%	2	17	-86.461%
2025-01-07	9.6300	9.6300	9.6300	9.6300	-9.151%	1	18	-84.943%
2024-12-20	10.6000	10.6000	10.6000	10.6000	+7.833%	1	17	-86.321%
2024-11-08	9.8300	9.8300	9.8300	9.8300	-5.299%	2	16	-85.249%
2024-11-04	10.4000	10.4000	10.2100	10.3800	-5.636%	7	17	-86.031%
2024-10-31	11.0000	11.0000	11.0000	11.0000	0.000%	1	24	-86.818%
2024-10-22	11.0000	11.0000	11.0000	11.0000	-10.204%	1	23	-86.818%
2024-09-26	12.3000	12.3000	12.2500	12.2500	-7.547%	8	24	-88.163%
2024-09-17	13.2500	13.2500	13.2500	13.2500	0.000%	16	16	-89.057%