Dark

ALB20270115P70
ALB Jan 15 2027 70.00 Put (ALB270115P00070000)
option OPRA

EOD

Sep 18, 2026

0.7800-21.212%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.7800	0.7800	0.7800	0.7800	-21.212%	1	3,424	0.000%
2026-09-16	0.8600	0.9900	0.8600	0.9900	+16.471%	45	3,424	-21.212%
2026-09-14	0.8500	0.8500	0.8500	0.8500	+54.545%	1,100	3,397	-8.235%
2026-09-11	0.5500	0.5500	0.5500	0.5500	+57.143%	1	3,836	+41.818%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-47.761%	5	3,835	+122.857%
2026-08-12	0.6700	0.6700	0.6700	0.6700	-21.176%	1	3,840	+16.418%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-39.716%	2	3,840	-8.235%
2026-08-04	1.4100	1.4100	1.4100	1.4100	-31.220%	10	3,842	-44.681%
2026-07-22	2.0500	2.0500	2.0500	2.0500	+34.868%	3	3,837	-61.951%
2026-07-13	1.5200	1.5200	1.5200	1.5200	-4.403%	1	3,834	-48.684%
2026-07-01	1.5900	1.5900	1.5900	1.5900	-10.169%	5	3,834	-50.943%
2026-06-30	1.7700	1.7700	1.7700	1.7700	+25.532%	1	3,834	-55.932%
2026-06-25	1.4100	1.4100	1.4100	1.4100	-2.759%	1	3,835	-44.681%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+17.886%	1	3,835	-46.207%
2026-06-17	1.2300	1.2300	1.2300	1.2300	-12.143%	1	3,834	-36.585%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-20.000%	6	3,835	-44.286%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+78.571%	1	3,832	-55.429%
2026-05-07	0.9800	0.9800	0.9800	0.9800	-28.986%	6	3,831	-20.408%
2026-04-28	1.1900	1.4100	1.1900	1.3800	+5.344%	5	3,837	-43.478%
2026-04-16	1.3300	1.3300	1.3100	1.3100	-29.189%	124	3,842	-40.458%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-13.551%	1	3,966	-57.838%
2026-03-30	3.8900	3.8900	1.6900	2.1400	+12.632%	88	3,967	-63.551%
2026-03-25	2.2600	2.3700	1.9000	1.9000	-42.424%	142	3,859	-58.947%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-1.493%	1	3,862	-76.364%
2026-03-12	3.4000	3.4000	3.3500	3.3500	+2.761%	21	3,861	-76.716%
2026-03-05	3.3000	3.3000	3.2100	3.2600	+6.885%	3	3,860	-76.074%
2026-03-04	3.0500	3.0500	3.0500	3.0500	+22.000%	12	3,859	-74.426%
2026-02-26	2.5000	2.5000	2.5000	2.5000	+21.359%	1	3,847	-68.800%
2026-02-25	1.9900	2.0600	1.8400	2.0600	-34.603%	6	3,852	-62.136%
2026-02-19	3.1000	3.1500	3.1000	3.1500	+1.613%	4	3,852	-75.238%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-0.641%	10	3,852	-74.839%
2026-02-13	3.1200	3.1200	3.1200	3.1200	+13.043%	1	3,842	-75.000%
2026-02-12	2.7600	2.7600	2.7600	2.7600	-15.337%	2	3,842	-71.739%
2026-02-10	3.2600	3.2600	3.2600	3.2600	-19.506%	1	3,840	-76.074%
2026-02-09	4.0500	4.0500	4.0500	4.0500	+19.118%	1	3,839	-80.741%
2026-02-06	3.5800	3.5800	3.4000	3.4000	-8.108%	3	3,838	-77.059%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+25.424%	2	3,839	-78.919%
2026-02-03	2.9300	3.0000	2.8200	2.9500	-2.961%	7	3,839	-73.559%
2026-02-02	2.8900	3.0400	2.8900	3.0400	+22.581%	16	3,844	-74.342%
2026-01-26	2.5000	2.5000	2.4800	2.4800	-16.216%	7	3,859	-68.548%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-1.003%	10	3,860	-73.649%
2026-01-16	2.9900	2.9900	2.9900	2.9900	+1.356%	1	3,859	-73.913%
2026-01-14	2.9000	2.9500	2.9000	2.9500	+20.902%	110	3,859	-73.559%
2026-01-13	2.7300	2.7300	2.4100	2.4400	-10.949%	12	3,859	-68.033%
2026-01-12	2.7400	2.7400	2.7400	2.7400	-13.565%	7	3,859	-71.533%
2026-01-08	3.1700	3.1800	2.7900	3.1700	+7.095%	5	3,852	-75.394%
2026-01-07	3.0700	3.0700	2.9600	2.9600	-9.480%	3	3,851	-73.649%
2026-01-06	3.1700	3.2700	3.1700	3.2700	-9.167%	2	3,850	-76.147%
2026-01-02	3.7300	3.7300	3.6000	3.6000	-0.277%	8	3,850	-78.333%
2025-12-31	3.7200	3.7900	3.6100	3.6100	-7.436%	14	3,847	-78.393%
2025-12-30	3.9000	3.9000	3.9000	3.9000	+5.978%	2	3,847	-80.000%
2025-12-29	3.5000	3.6800	3.5000	3.6800	+15.723%	2	3,849	-78.804%
2025-12-23	3.1800	3.1800	3.1800	3.1800	-18.462%	1	3,848	-75.472%
2025-12-19	4.0000	4.0000	3.9000	3.9000	-11.565%	222	3,848	-80.000%
2025-12-18	4.4100	4.4100	4.4100	4.4100	-5.161%	1	3,627	-82.313%
2025-12-17	4.7000	4.7000	4.6000	4.6500	-3.326%	8	3,626	-83.226%
2025-12-12	4.8100	4.8100	4.8100	4.8100	-11.905%	1	3,627	-83.784%
2025-12-08	5.5500	5.5500	5.4600	5.4600	+1.111%	2	3,628	-85.714%
2025-12-05	5.4000	5.5000	5.4000	5.4000	-15.493%	4	3,629	-85.556%
2025-12-04	6.3900	6.3900	6.3900	6.3900	+17.248%	1	3,629	-87.793%
2025-12-02	5.5300	5.5300	5.4500	5.4500	-23.239%	15	3,630	-85.688%
2025-11-24	7.0500	7.1000	7.0500	7.1000	+1.429%	3	3,629	-89.014%
2025-11-21	7.0000	7.0000	7.0000	7.0000	-1.408%	2	3,628	-88.857%
2025-11-20	7.1000	7.1000	7.1000	7.1000	-0.421%	5	3,628	-89.014%
2025-11-18	7.1300	7.1300	7.1300	7.1300	+1.278%	1	3,623	-89.060%
2025-11-17	6.3800	7.0400	6.3800	7.0400	+3.075%	2	3,624	-88.920%
2025-11-13	6.8600	7.2500	6.8300	6.8300	-8.812%	127	3,624	-88.580%
2025-11-12	7.4900	7.4900	7.4900	7.4900	-7.645%	2	3,548	-89.586%
2025-11-10	8.5500	8.5500	8.1100	8.1100	-9.889%	2	3,550	-90.382%
2025-11-07	9.0000	9.0000	9.0000	9.0000	-7.692%	1	3,551	-91.333%
2025-11-06	10.0500	10.0500	9.7500	9.7500	-7.932%	1,401	3,551	-92.000%
2025-11-04	10.7000	10.7000	10.5900	10.5900	+8.061%	21	2,752	-92.635%
2025-11-03	9.8000	9.8000	9.8000	9.8000	+6.522%	1	2,733	-92.041%
2025-10-31	9.1300	9.2000	9.1300	9.2000	+1.657%	11	2,733	-91.522%
2025-10-29	9.0500	9.0500	9.0500	9.0500	-1.630%	1	2,724	-91.381%
2025-10-27	8.2900	9.2000	8.2900	9.2000	+8.235%	4	2,726	-91.522%
2025-10-24	8.5000	8.5000	8.5000	8.5000	-9.574%	1	2,726	-90.824%
2025-10-23	9.4000	9.4000	9.4000	9.4000	-7.843%	1	2,727	-91.702%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+0.990%	1	2,726	-92.353%
2025-10-17	10.1000	10.1000	10.1000	10.1000	+5.981%	1	2,727	-92.277%
2025-10-16	9.5300	9.5300	9.5300	9.5300	+0.316%	1	2,726	-91.815%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+1.931%	1	2,727	-91.789%
2025-10-14	9.3200	9.3200	9.3200	9.3200	+0.431%	1	2,726	-91.631%
2025-10-13	9.2800	9.2800	9.2800	9.2800	-9.020%	1	2,727	-91.595%
2025-10-10	10.1800	10.2000	9.9900	10.2000	+13.333%	19	2,726	-92.353%
2025-10-09	8.7700	9.1500	8.5800	9.0000	-7.216%	707	2,723	-91.333%
2025-10-07	9.6000	9.7000	9.6000	9.7000	-3.960%	11	2,512	-91.959%
2025-10-06	10.1000	10.1000	10.1000	10.1000	-6.912%	1	2,512	-92.277%
2025-10-03	10.3200	10.8500	10.3200	10.8500	+3.828%	7	2,513	-92.811%
2025-10-02	10.3600	10.4500	10.3600	10.4500	-11.441%	11	2,514	-92.536%
2025-09-30	11.4000	12.2500	11.4000	11.8000	+13.244%	9	2,503	-93.390%
2025-09-29	10.4200	10.4200	10.4200	10.4200	+2.660%	15	2,494	-92.514%
2025-09-26	10.0200	10.1500	10.0000	10.1500	-5.405%	6	2,479	-92.315%
2025-09-25	10.7300	10.7300	10.7300	10.7300	-7.659%	2	2,477	-92.731%
2025-09-22	11.7800	11.7800	11.6200	11.6200	+6.216%	2	2,475	-93.287%
2025-09-19	10.9500	10.9600	10.9200	10.9400	-14.864%	35	2,475	-92.870%
2025-09-12	12.8500	12.8500	12.8500	12.8500	-7.554%	2	2,440	-93.930%
2025-09-10	13.5200	13.9000	13.5200	13.9000	-2.797%	806	2,442	-94.388%
2025-09-09	13.5000	14.4000	13.5000	14.3000	+23.276%	61	1,648	-94.545%
2025-09-08	11.6000	11.6000	11.6000	11.6000	+14.398%	2	1,587	-93.276%
2025-08-27	10.4400	10.4400	10.1400	10.1400	-10.265%	25	1,585	-92.308%
2025-08-25	11.3000	11.3000	11.3000	11.3000	-4.480%	14	1,610	-93.097%
2025-08-19	11.7400	11.8300	11.7400	11.8300	+0.681%	11	1,610	-93.407%
2025-08-15	11.7500	11.7500	11.7500	11.7500	-4.082%	1	1,621	-93.362%
2025-08-14	12.2500	12.2500	12.2500	12.2500	+2.768%	1	1,621	-93.633%
2025-08-13	12.2000	12.2000	11.9200	11.9200	-5.020%	2	1,621	-93.456%
2025-08-12	12.5500	12.5500	12.5500	12.5500	+3.633%	5	1,620	-93.785%
2025-08-11	11.1500	12.1800	11.1500	12.1100	-11.087%	26	1,625	-93.559%
2025-08-08	14.2000	14.2000	13.6200	13.6200	-0.945%	2	1,620	-94.273%
2025-08-07	14.5800	14.5800	13.7500	13.7500	-15.799%	15	1,620	-94.327%
2025-08-05	16.3300	16.3300	16.3300	16.3300	+2.382%	5	1,605	-95.224%
2025-08-04	15.9500	15.9500	15.9500	15.9500	-3.333%	20	1,605	-95.110%
2025-07-31	16.5000	16.5000	16.5000	16.5000	+2.804%	2	1,585	-95.273%
2025-07-30	15.1800	16.0500	15.1800	16.0500	+9.932%	9	1,585	-95.140%
2025-07-29	14.6000	14.6000	14.6000	14.6000	+10.606%	1	1,583	-94.658%
2025-07-28	13.2000	13.2000	13.2000	13.2000	+10.924%	1	1,583	-94.091%
2025-07-25	12.0000	12.0000	11.9000	11.9000	+2.586%	26	1,582	-93.445%
2025-07-24	11.6000	11.6000	11.6000	11.6000	-12.121%	1	1,607	-93.276%
2025-07-23	12.9500	13.2000	12.9500	13.2000	+9.544%	2	1,606	-94.091%
2025-07-22	12.9400	13.6000	12.0000	12.0500	-11.397%	27	1,606	-93.527%
2025-07-21	12.7200	13.6000	12.7200	13.6000	0.000%	16	1,625	-94.265%
2025-07-18	12.9000	13.6000	12.9000	13.6000	-2.088%	3	1,624	-94.265%
2025-07-17	14.2600	14.2600	13.8000	13.8900	-6.022%	21	1,625	-94.384%
2025-07-14	14.7800	14.7800	14.7800	14.7800	+2.853%	2	1,604	-94.723%
2025-07-10	14.3500	14.3700	14.3500	14.3700	-11.296%	2	1,602	-94.572%
2025-07-09	15.4000	16.2000	15.4000	16.2000	+8.000%	3	1,602	-95.185%
2025-07-08	15.8600	15.8600	15.0000	15.0000	-15.445%	5	1,599	-94.800%
2025-07-07	17.7500	17.7500	17.7400	17.7400	+4.723%	30	1,595	-95.603%
2025-07-02	17.1800	17.2200	16.9400	16.9400	-5.889%	16	1,580	-95.396%
2025-06-27	17.9700	18.2000	17.9700	18.0000	-12.494%	35	1,583	-95.667%
2025-06-13	20.4000	20.6100	20.4000	20.5700	+4.949%	10	1,583	-96.208%
2025-06-10	19.6000	19.6000	19.6000	19.6000	-17.230%	1	1,578	-96.020%
2025-06-02	23.6800	23.6800	23.6800	23.6800	+5.244%	1	1,578	-96.706%
2025-05-29	22.5000	22.5000	22.5000	22.5000	-0.442%	1	1,578	-96.533%
2025-05-06	22.6000	22.6000	22.6000	22.6000	+3.432%	2	1,578	-96.549%
2025-04-29	21.9200	22.1500	21.7700	21.8500	-3.956%	15	1,578	-96.430%
2025-04-25	22.7500	22.7500	22.7500	22.7500	+0.486%	2	1,584	-96.571%
2025-04-24	22.6400	22.6400	22.6400	22.6400	-12.822%	1	1,583	-96.555%
2025-04-21	26.1500	26.1500	25.7000	25.9700	+5.355%	17	1,584	-96.997%
2025-04-16	24.6500	24.6500	24.6500	24.6500	+2.708%	1	1,586	-96.836%
2025-04-15	23.8500	24.0000	23.7300	24.0000	+3.493%	25	1,586	-96.750%
2025-04-14	23.1900	23.1900	23.1900	23.1900	+9.905%	1	1,586	-96.636%
2025-04-09	27.0800	27.0800	21.1000	21.1000	-24.562%	567	1,586	-96.303%
2025-04-08	26.8000	28.8500	26.8000	27.9700	+15.340%	17	1,047	-97.211%
2025-04-07	23.3000	24.2500	23.3000	24.2500	+7.301%	11	1,050	-96.784%
2025-04-04	20.1200	22.7400	20.1200	22.6000	+29.662%	10	1,050	-96.549%
2025-04-03	17.6700	17.6700	17.4300	17.4300	+6.998%	3	1,050	-95.525%
2025-04-01	16.4000	16.4200	16.2800	16.2900	+4.089%	60	1,049	-95.212%
2025-03-31	15.6500	15.6500	15.6500	15.6500	+0.968%	10	1,018	-95.016%
2025-03-28	15.5000	15.5000	15.5000	15.5000	+6.897%	20	1,018	-94.968%
2025-03-27	14.5000	14.5000	14.5000	14.5000	+5.839%	2	1,008	-94.621%
2025-03-24	13.7000	13.7000	13.7000	13.7000	+3.085%	16	1,006	-94.307%
2025-03-19	13.2900	13.2900	13.2900	13.2900	-18.215%	1	1,011	-94.131%
2025-03-13	16.2500	16.2500	16.2500	16.2500	+9.872%	3	1,009	-95.200%
2025-03-06	14.9000	14.9000	14.7900	14.7900	-5.192%	4	1,009	-94.726%
2025-03-05	15.6100	15.6100	15.6000	15.6000	-11.263%	142	1,009	-95.000%
2025-03-04	17.2400	17.5800	17.2400	17.5800	+7.326%	24	869	-95.563%
2025-03-03	14.6500	16.3800	14.6500	16.3800	+20.441%	6	852	-95.238%
2025-02-25	13.6700	13.6700	13.6000	13.6000	+8.367%	2	845	-94.265%
2025-02-24	12.9700	12.9700	12.5500	12.5500	-0.476%	197	845	-93.785%
2025-02-19	12.6100	12.6100	12.6100	12.6100	-12.431%	1	650	-93.814%
2025-02-12	14.4000	14.4000	14.4000	14.4000	-3.030%	1	649	-94.583%
2025-02-10	14.5900	14.8500	14.5900	14.8500	+6.452%	17	648	-94.747%
2025-02-07	13.9000	13.9500	13.8400	13.9500	+3.333%	604	631	-94.409%
2025-02-06	13.5000	13.5000	13.5000	13.5000	+5.222%	1	330	-94.222%
2025-02-04	12.9900	12.9900	12.8300	12.8300	-3.389%	2	330	-93.920%
2025-02-03	13.2000	13.3000	13.2000	13.2800	+15.983%	3	330	-94.127%
2025-01-29	11.4500	11.4500	11.4500	11.4500	-7.362%	1	327	-93.188%
2025-01-28	11.6500	12.3600	11.6500	12.3600	+6.094%	32	326	-93.689%
2025-01-27	11.6500	11.6500	11.6500	11.6500	+9.906%	2	302	-93.305%
2025-01-15	10.6800	10.6800	10.6000	10.6000	-15.605%	11	300	-92.642%
2025-01-13	12.5600	12.5600	12.5600	12.5600	+3.545%	1	311	-93.790%
2025-01-07	12.1300	12.1300	12.1300	12.1300	-6.979%	1	311	-93.570%
2025-01-02	13.0400	13.0400	13.0400	13.0400	+3.492%	1	312	-94.018%
2024-12-31	12.6000	12.6000	12.6000	12.6000	-0.474%	1	310	-93.810%
2024-12-19	12.6600	12.6600	12.6600	12.6600	+5.500%	5	310	-93.839%
2024-12-18	12.0000	12.0000	12.0000	12.0000	+12.465%	10	305	-93.500%
2024-12-16	10.6700	10.6700	10.6700	10.6700	+2.596%	4	294	-92.690%
2024-12-13	10.4000	10.4000	10.4000	10.4000	+7.772%	500	294	-92.500%
2024-12-09	9.6500	9.6500	9.6500	9.6500	+1.579%	4	44	-91.917%
2024-11-29	9.5000	9.5000	9.5000	9.5000	-9.091%	10	45	-91.789%
2024-11-27	9.9400	10.4500	9.9400	10.4500	+9.081%	3	46	-92.536%
2024-11-25	9.2900	9.5800	9.2900	9.5800	-16.185%	3	46	-91.858%
2024-11-15	11.3400	11.4300	11.3400	11.4300	+8.857%	10	46	-93.176%
2024-11-14	10.5000	10.5000	10.5000	10.5000	+2.941%	1	41	-92.571%
2024-11-13	10.1500	10.6000	9.7900	10.2000	-2.111%	6	40	-92.353%
2024-11-12	10.4200	10.4200	10.4200	10.4200	+7.423%	1	44	-92.514%
2024-11-11	9.7000	9.7000	9.7000	9.7000	-19.502%	10	43	-91.959%
2024-11-07	12.0500	12.0500	12.0500	12.0500	-3.135%	1	44	-93.527%
2024-11-06	12.4400	12.4400	12.4400	12.4400	-0.321%	1	45	-93.730%
2024-10-28	12.4800	12.4800	12.4800	12.4800	-5.095%	1	44	-93.750%
2024-10-25	12.8000	13.1500	12.8000	13.1500	+9.583%	22	45	-94.068%
2024-10-16	12.0000	12.0000	12.0000	12.0000	+3.004%	2	34	-93.500%
2024-10-11	11.6500	11.6500	11.6500	11.6500	-0.342%	2	32	-93.305%
2024-10-07	11.6900	11.6900	11.6900	11.6900	-25.016%	1	31	-93.328%
2024-09-19	15.1000	15.5900	15.1000	15.5900	0.000%	30	30	-94.997%