Dark

ALB20270115P75
ALB Jan 15 2027 75.00 Put (ALB270115P00075000)
option OPRA

EOD

Sep 18, 2026

1.15+8.491%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.1100	1.1500	1.1100	1.1500	+8.491%	3	228	0.000%
2026-09-17	1.0600	1.0600	1.0600	1.0600	-42.391%	1	225	+8.491%
2026-09-16	1.0400	1.8400	1.0400	1.8400	+71.963%	31	226	-37.500%
2026-09-14	0.9600	1.0700	0.9600	1.0700	+33.750%	2	256	+7.477%
2026-09-11	0.8000	0.8000	0.8000	0.8000	+77.778%	1	255	+43.750%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	254	+155.556%
2026-08-21	0.5000	0.5100	0.5000	0.5000	-23.077%	51	255	+130.000%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-39.252%	1	267	+76.923%
2026-08-14	1.0700	1.0700	1.0700	1.0700	-6.957%	2	268	+7.477%
2026-08-07	1.1500	1.1500	1.1500	1.1500	-54.902%	1	270	0.000%
2026-07-16	2.5000	2.5500	2.5000	2.5500	+15.385%	3	269	-54.902%
2026-07-10	2.2100	2.2100	2.2100	2.2100	-13.333%	3	266	-47.964%
2026-06-29	2.5500	2.5500	2.5500	2.5500	+35.638%	1	263	-54.902%
2026-06-25	1.8800	1.8800	1.8800	1.8800	+39.259%	1	263	-38.830%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-30.769%	4	262	-14.815%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+21.875%	1	258	-41.026%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-5.882%	2	257	-28.125%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+1.190%	2	253	-32.353%
2026-04-16	1.6300	1.6800	1.6300	1.6800	-27.586%	12	253	-31.548%
2026-04-13	2.6500	2.6500	2.3200	2.3200	-34.648%	3	265	-50.431%
2026-04-02	3.5500	3.5500	3.5500	3.5500	+25.000%	1	267	-67.606%
2026-03-30	2.8400	2.8400	2.8400	2.8400	-17.919%	15	267	-59.507%
2026-03-24	3.4600	3.4600	3.4600	3.4600	-13.500%	2	282	-66.763%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	284	-71.250%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	1	284	-71.951%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	284	-71.250%
2026-03-05	4.0500	4.1000	4.0500	4.1000	+40.411%	2	284	-71.951%
2026-02-26	2.9200	2.9200	2.9200	2.9200	-25.128%	2	283	-60.616%
2026-02-13	3.8500	3.9000	3.8500	3.9000	0.000%	2	281	-70.513%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+10.482%	1	281	-70.513%
2026-02-03	3.5300	3.5300	3.5300	3.5300	-0.563%	6	282	-67.422%
2026-01-22	3.2500	3.5500	3.2500	3.5500	-12.346%	12	288	-67.606%
2026-01-20	4.0500	4.0500	4.0500	4.0500	+35.000%	20	297	-71.605%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-11.765%	75	317	-61.667%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-20.000%	2	242	-66.176%
2026-01-05	4.2500	4.2500	4.2500	4.2500	-11.458%	1	245	-72.941%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+6.195%	1	245	-76.042%
2025-12-29	4.5200	4.5200	4.5200	4.5200	+9.976%	1	245	-74.558%
2025-12-26	4.3000	4.3000	4.1100	4.1100	-0.243%	11	246	-72.019%
2025-12-23	4.1200	4.1200	4.1200	4.1200	-8.036%	2	236	-72.087%
2025-12-22	4.4800	4.4800	4.4800	4.4800	-10.579%	1	235	-74.330%
2025-12-19	5.0100	5.0100	5.0100	5.0100	-12.259%	2	235	-77.046%
2025-12-17	5.7100	5.7100	5.7100	5.7100	-6.393%	1	237	-79.860%
2025-12-11	6.1000	6.1000	6.1000	6.1000	-7.576%	5	238	-81.148%
2025-12-02	6.6000	6.6000	6.6000	6.6000	-11.171%	1	238	-82.576%
2025-11-26	7.4300	7.4300	7.4300	7.4300	+1.088%	2	237	-84.522%
2025-11-25	7.3500	7.3500	7.3500	7.3500	-26.500%	1	237	-84.354%
2025-11-21	10.0000	10.0000	10.0000	10.0000	+10.132%	1	238	-88.500%
2025-11-20	9.0800	9.0800	9.0800	9.0800	+4.850%	1	239	-87.335%
2025-11-18	8.6600	8.6600	8.6600	8.6600	+11.026%	1	240	-86.721%
2025-11-17	7.3800	7.8000	7.3800	7.8000	-7.473%	3	239	-85.256%
2025-11-13	7.7300	8.4300	7.7300	8.4300	-2.091%	16	238	-86.358%
2025-11-12	8.6100	8.6100	8.6100	8.6100	-12.322%	1	243	-86.643%
2025-11-10	9.5600	9.8200	9.4000	9.8200	-19.110%	4	244	-88.289%
2025-11-05	12.1400	12.1400	12.1400	12.1400	+9.369%	3	246	-90.527%
2025-10-27	11.1000	11.1000	11.1000	11.1000	+13.381%	1	244	-89.640%
2025-10-24	9.7900	9.7900	9.7900	9.7900	-14.572%	4	244	-88.253%
2025-10-23	11.4600	11.4600	11.4600	11.4600	+13.465%	2	240	-89.965%
2025-10-09	10.6000	11.5200	10.1000	10.1000	-17.886%	48	238	-88.614%
2025-10-02	12.3000	12.3000	12.3000	12.3000	-9.225%	1	216	-90.650%
2025-10-01	13.3000	13.5500	13.3000	13.5500	-8.446%	15	215	-91.513%
2025-09-30	13.5700	14.8000	13.5700	14.8000	+21.311%	2	200	-92.230%
2025-09-26	12.2000	12.2000	12.2000	12.2000	-6.656%	1	200	-90.574%
2025-09-24	13.0700	13.0700	13.0700	13.0700	-3.897%	1	199	-91.201%
2025-09-22	13.6000	13.6000	13.6000	13.6000	-1.876%	1	199	-91.544%
2025-09-15	13.8600	13.8600	13.8600	13.8600	-16.506%	2	200	-91.703%
2025-09-09	17.0000	17.0000	16.6000	16.6000	+25.378%	2	202	-93.072%
2025-09-05	13.2400	13.2400	13.2400	13.2400	+9.241%	5	203	-91.314%
2025-08-27	12.8000	12.8000	12.1100	12.1200	-12.617%	11	203	-90.512%
2025-08-22	13.8700	13.8700	13.8700	13.8700	-1.631%	4	204	-91.709%
2025-08-19	14.1000	14.1000	14.1000	14.1000	+1.366%	1	204	-91.844%
2025-08-15	13.9100	13.9100	13.9100	13.9100	-5.051%	2	203	-91.733%
2025-08-14	14.6500	14.6500	14.6500	14.6500	+0.342%	1	203	-92.150%
2025-08-13	14.6000	14.6000	14.6000	14.6000	+2.962%	1	203	-92.123%
2025-08-11	14.1800	14.1800	14.1800	14.1800	-11.209%	10	203	-91.890%
2025-08-08	15.9700	15.9700	15.9700	15.9700	-9.261%	15	213	-92.799%
2025-08-07	17.6000	17.6000	17.6000	17.6000	-7.612%	50	198	-93.466%
2025-08-06	19.0500	19.1000	19.0500	19.0500	-1.550%	77	148	-93.963%
2025-08-05	19.3500	19.3500	19.3500	19.3500	+3.035%	7	97	-94.057%
2025-07-31	18.7800	18.7800	18.7800	18.7800	+14.512%	1	97	-93.876%
2025-07-28	15.9000	16.4000	15.9000	16.4000	+21.033%	4	96	-92.988%
2025-07-24	13.5500	13.5500	13.5500	13.5500	-13.419%	1	96	-91.513%
2025-07-23	14.6400	15.6500	14.6400	15.6500	+6.102%	10	96	-92.652%
2025-07-22	14.7500	14.7500	14.7500	14.7500	-2.447%	2	88	-92.203%
2025-07-21	15.1500	15.1500	15.1200	15.1200	-10.000%	10	88	-92.394%
2025-07-17	16.8000	16.8000	16.8000	16.8000	-4.977%	2	88	-93.155%
2025-07-11	17.6800	17.6800	17.6800	17.6800	+6.570%	1	89	-93.495%
2025-07-10	16.5900	16.5900	16.5900	16.5900	-9.641%	8	88	-93.068%
2025-07-08	18.3600	18.3600	18.3600	18.3600	-9.064%	1	80	-93.736%
2025-07-02	19.9300	20.1900	19.9300	20.1900	-3.165%	4	80	-94.304%
2025-06-27	20.8500	20.8500	20.8500	20.8500	-11.727%	10	79	-94.484%
2025-06-13	23.6200	23.6200	23.6200	23.6200	-5.217%	14	78	-95.131%
2025-06-06	24.9200	24.9200	24.9200	24.9200	+7.506%	6	78	-95.385%
2025-05-12	23.1800	23.1800	23.1800	23.1800	-10.949%	1	76	-95.039%
2025-05-06	26.0300	26.0300	26.0300	26.0300	-0.649%	2	76	-95.582%
2025-04-24	26.2000	26.2000	26.2000	26.2000	-5.313%	1	76	-95.611%
2025-04-22	28.2500	28.2500	27.6700	27.6700	-4.816%	5	76	-95.844%
2025-04-17	29.0700	29.0700	29.0700	29.0700	+2.000%	3	78	-96.044%
2025-04-16	28.5000	28.5000	28.5000	28.5000	+1.028%	1	78	-95.965%
2025-04-10	27.1200	28.2100	27.1200	28.2100	+15.143%	5	78	-95.923%
2025-04-09	31.7100	31.7100	24.1500	24.5000	-23.700%	25	76	-95.306%
2025-04-08	32.1100	32.1100	32.1100	32.1100	+20.262%	3	66	-96.419%
2025-04-04	25.1000	26.7000	25.0300	26.7000	+32.968%	10	63	-95.693%
2025-04-03	19.9900	20.0800	19.9900	20.0800	+11.556%	7	65	-94.273%
2025-04-02	18.0000	18.0000	18.0000	18.0000	+13.065%	1	61	-93.611%
2025-03-25	15.9200	15.9200	15.9200	15.9200	+8.299%	1	61	-92.776%
2025-03-24	16.0500	16.0500	14.7000	14.7000	-10.366%	3	60	-92.177%
2025-03-20	16.4000	16.4000	16.4000	16.4000	+3.470%	1	59	-92.988%
2025-03-19	16.3400	16.3400	15.8500	15.8500	-3.354%	2	59	-92.744%
2025-03-18	16.4000	16.4000	16.4000	16.4000	-14.761%	5	59	-92.988%
2025-03-13	19.2400	19.2400	19.2400	19.2400	+5.079%	1	53	-94.023%
2025-03-04	18.5000	18.5000	18.3100	18.3100	+1.160%	11	53	-93.719%
2025-03-03	17.4000	18.1000	17.4000	18.1000	+10.097%	3	43	-93.646%
2025-02-26	16.7500	16.7500	16.4400	16.4400	+2.750%	2	42	-93.005%
2025-02-25	16.0000	16.0000	16.0000	16.0000	+6.312%	2	39	-92.813%
2025-02-24	14.9500	15.0500	14.9500	15.0500	-0.987%	8	39	-92.359%
2025-02-20	15.2000	15.2000	15.2000	15.2000	-2.627%	1	34	-92.434%
2025-02-19	15.6100	15.6100	15.6100	15.6100	+5.974%	1	33	-92.633%
2025-02-18	14.7300	14.7300	14.7300	14.7300	-6.949%	5	34	-92.193%
2025-02-14	15.8300	15.8300	15.8300	15.8300	-10.565%	2	37	-92.735%
2025-02-11	17.7000	17.7000	17.7000	17.7000	+10.625%	2	37	-93.503%
2025-02-06	15.8800	16.2000	15.8800	16.0000	+1.266%	9	37	-92.813%
2025-02-05	15.8000	15.8000	15.8000	15.8000	+0.127%	1	32	-92.722%
2025-02-03	15.5000	15.7800	15.5000	15.7800	+11.915%	2	31	-92.712%
2025-01-31	14.1500	14.1500	14.1000	14.1000	-1.742%	16	31	-91.844%
2025-01-29	14.3500	14.3500	14.3500	14.3500	+8.220%	1	30	-91.986%
2025-01-23	13.2600	13.2600	13.2600	13.2600	+0.837%	1	30	-91.327%
2025-01-22	12.7000	13.1500	12.7000	13.1500	+5.963%	11	29	-91.255%
2025-01-15	12.4100	12.4100	12.4100	12.4100	-14.414%	1	18	-90.733%
2025-01-13	15.0600	15.0600	14.5000	14.5000	-4.480%	2	17	-92.069%
2025-01-10	15.1800	15.1800	15.1800	15.1800	+24.938%	2	17	-92.424%
2024-12-04	12.1500	12.1500	12.1500	12.1500	+8.969%	1	16	-90.535%
2024-11-25	11.1500	11.1500	11.1500	11.1500	-2.193%	1	15	-89.686%
2024-11-21	11.4000	11.4000	11.4000	11.4000	-2.896%	1	15	-89.912%
2024-11-20	11.7000	11.7400	11.7000	11.7400	-0.085%	2	15	-90.204%
2024-11-11	11.7500	11.7500	11.7500	11.7500	-9.893%	1	15	-90.213%
2024-11-07	13.3500	13.3500	13.0400	13.0400	-9.444%	3	15	-91.181%
2024-11-06	14.4000	14.4000	14.4000	14.4000	+3.226%	1	18	-92.014%
2024-11-04	13.9500	13.9500	13.9500	13.9500	-2.787%	1	19	-91.756%
2024-10-28	14.3500	14.3500	14.3500	14.3500	-6.999%	2	20	-91.986%
2024-10-24	15.3800	15.4300	15.3800	15.4300	+0.195%	5	18	-92.547%
2024-10-21	15.4000	15.4000	15.4000	15.4000	+1.449%	1	13	-92.532%
2024-10-17	15.0000	15.1800	15.0000	15.1800	-18.255%	2	12	-92.424%
2024-09-20	18.5700	18.5700	18.5700	18.5700	+0.650%	14	10	-93.807%
2024-09-18	18.4500	18.4500	18.4500	18.4500	+3.073%	1	3	-93.767%
2024-09-17	17.9000	17.9000	17.9000	17.9000	0.000%	2	2	-93.575%