Dark

ALB20270115P80
ALB Jan 15 2027 80.00 Put (ALB270115P00080000)
option OPRA

EOD

Jul 28, 2026

3.83+9.117%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.8300	3.8300	3.8300	3.8300	+9.117%	1	830	0.000%
2026-07-16	3.3500	3.5100	3.3500	3.5100	+6.364%	2	829	+9.117%
2026-07-15	3.0000	3.3000	3.0000	3.3000	+4.762%	14	827	+16.061%
2026-07-09	3.1500	3.1500	3.1500	3.1500	0.000%	10	837	+21.587%
2026-07-08	3.1000	3.1500	3.1000	3.1500	-3.077%	2	837	+21.587%
2026-07-07	3.2500	3.2500	3.2500	3.2500	+20.370%	3	835	+17.846%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+6.299%	2	832	+41.852%
2026-06-25	2.5200	2.5400	2.5200	2.5400	+6.276%	5	832	+50.787%
2026-06-23	2.3200	2.3900	2.3100	2.3900	-15.548%	27	832	+60.251%
2026-06-09	2.8300	2.8300	2.8300	2.8300	+18.410%	2	851	+35.336%
2026-05-27	2.3900	2.3900	2.3900	2.3900	+3.913%	10	851	+60.251%
2026-05-26	2.1900	2.3000	2.1900	2.3000	-14.815%	4	851	+66.522%
2026-05-19	2.7700	2.7700	2.7000	2.7000	+58.824%	4	847	+41.852%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+6.250%	2	847	+125.294%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-1.235%	100	849	+139.375%
2026-05-05	1.6200	1.6200	1.6200	1.6200	-29.565%	20	911	+136.420%
2026-05-01	2.3000	2.3000	2.3000	2.3000	0.000%	5	916	+66.522%
2026-04-17	2.2000	2.3000	2.2000	2.3000	+26.374%	100	916	+66.522%
2026-04-16	1.8200	1.8200	1.8200	1.8200	-39.333%	3	816	+110.440%
2026-04-13	3.0900	3.0900	2.9800	3.0000	-20.424%	4	819	+27.667%
2026-04-02	3.7700	3.7700	3.7700	3.7700	+3.288%	1	821	+1.592%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+4.286%	3	821	+4.932%
2026-03-25	3.6000	3.6000	3.5000	3.5000	-31.373%	2	824	+9.429%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+4.082%	1	824	-24.902%
2026-03-05	4.9000	4.9000	4.9000	4.9000	+32.075%	1	824	-21.837%
2026-02-25	3.6300	3.7100	3.4900	3.7100	-9.512%	4	825	+3.235%
2026-02-24	3.8500	4.1000	3.8500	4.1000	-2.381%	2	825	-6.585%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-5.618%	1	825	-8.810%
2026-02-19	4.6000	4.6000	4.4500	4.4500	+0.679%	2	826	-13.933%
2026-02-18	4.4200	4.4200	4.4200	4.4200	-6.751%	1	825	-13.348%
2026-02-17	4.7400	4.7400	4.7400	4.7400	+1.935%	5	824	-19.198%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+13.415%	1	829	-17.634%
2026-02-12	3.7500	4.1000	3.7500	4.1000	-22.642%	36	829	-6.585%
2026-02-05	4.7000	5.3000	4.7000	5.3000	+21.839%	6	833	-27.736%
2026-01-30	4.3500	4.3500	4.3500	4.3500	+4.317%	5	831	-11.954%
2026-01-29	4.1700	4.1700	4.1700	4.1700	+5.570%	1	826	-8.153%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+17.910%	5	825	-3.038%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-6.162%	1	820	+14.328%
2026-01-23	3.5700	3.5700	3.5700	3.5700	-10.750%	1	819	+7.283%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-0.744%	2	820	-4.250%
2026-01-13	4.0300	4.0300	4.0300	4.0300	-20.198%	1	820	-4.963%
2026-01-06	5.0500	5.0500	5.0500	5.0500	-16.667%	6	820	-24.158%
2025-12-31	6.0600	6.0600	6.0600	6.0600	+4.483%	75	832	-36.799%
2025-12-30	5.8000	5.8000	5.8000	5.8000	+9.434%	1	832	-33.966%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-4.847%	1	833	-27.736%
2025-12-23	5.5700	5.5700	5.5700	5.5700	-7.167%	10	834	-31.239%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-21.053%	6	824	-36.167%
2025-12-10	7.5500	7.6000	7.5500	7.6000	-1.299%	3	830	-49.605%
2025-12-09	7.7000	7.7000	7.7000	7.7000	-11.494%	1	830	-50.260%
2025-12-04	8.7000	8.7000	8.7000	8.7000	+8.750%	10	830	-55.977%
2025-11-28	8.4700	8.4700	8.0000	8.0000	-11.111%	4	830	-52.125%
2025-11-26	9.0000	9.0000	9.0000	9.0000	-5.462%	40	873	-57.444%
2025-11-25	9.5200	9.5200	9.5200	9.5200	-6.207%	1	873	-59.769%
2025-11-20	9.9000	10.2500	9.9000	10.1500	+5.729%	5	874	-62.266%
2025-11-19	9.6000	9.6000	9.6000	9.6000	-5.138%	5	869	-60.104%
2025-11-18	10.5000	10.6000	10.1200	10.1200	+4.330%	45	868	-62.154%
2025-11-17	9.2000	9.7000	9.1000	9.7000	+2.429%	61	848	-60.515%
2025-11-13	9.4700	9.4700	9.4700	9.4700	-14.299%	1	877	-59.556%
2025-11-12	10.9500	11.0500	10.9500	11.0500	-7.686%	37	877	-65.339%
2025-11-11	12.1100	12.1100	11.9700	11.9700	-11.985%	3	909	-68.003%
2025-11-07	15.0000	15.0000	13.6000	13.6000	-12.258%	3	909	-71.838%
2025-11-04	15.0000	15.5000	15.0000	15.5000	+19.969%	12	909	-75.290%
2025-11-03	12.9200	12.9200	12.9200	12.9200	+2.784%	1	917	-70.356%
2025-10-29	12.5700	12.5700	12.5700	12.5700	-10.534%	1	917	-69.531%
2025-10-28	13.8000	14.0500	13.8000	14.0500	+10.630%	47	917	-72.740%
2025-10-27	12.7000	12.7000	12.7000	12.7000	+1.115%	6	889	-69.843%
2025-10-24	12.5600	12.5600	12.5600	12.5600	-7.306%	1	889	-69.506%
2025-10-23	13.5500	13.5500	13.5500	13.5500	-7.128%	2	888	-71.734%
2025-10-21	14.5900	14.5900	14.5900	14.5900	+8.881%	1	888	-73.749%
2025-10-16	13.5000	13.5000	13.4000	13.4000	-3.249%	31	889	-71.418%
2025-10-13	13.3000	13.8500	13.2100	13.8500	-7.667%	87	889	-72.347%
2025-10-10	15.0000	15.0000	15.0000	15.0000	+14.943%	3	865	-74.467%
2025-10-09	12.8000	13.2500	12.2000	13.0500	-12.651%	41	865	-70.651%
2025-10-03	14.9400	14.9400	14.9400	14.9400	-3.426%	4	880	-74.364%
2025-10-02	14.5900	15.4700	14.5600	15.4700	-2.089%	95	884	-75.242%
2025-10-01	15.9000	15.9000	15.8000	15.8000	-9.456%	14	807	-75.759%
2025-09-30	16.8800	17.4500	16.8800	17.4500	+16.333%	6	796	-78.052%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+2.881%	28	791	-74.467%
2025-09-26	14.5000	14.5800	14.5000	14.5800	-3.444%	5	763	-73.731%
2025-09-25	15.1000	15.1000	15.1000	15.1000	-3.329%	10	760	-74.636%
2025-09-24	15.6200	15.6200	15.6200	15.6200	-5.046%	1	762	-75.480%
2025-09-22	16.4500	16.4500	16.4500	16.4500	+3.785%	2	761	-76.717%
2025-09-19	15.8500	15.8500	15.8500	15.8500	-4.805%	1	762	-75.836%
2025-09-16	16.6500	16.6500	16.6500	16.6500	+3.738%	1	762	-76.997%
2025-09-15	16.0500	16.0500	16.0500	16.0500	-15.748%	1	762	-76.137%
2025-09-12	19.0500	19.0500	19.0500	19.0500	-2.006%	1	763	-79.895%
2025-09-10	19.4400	19.4400	19.4400	19.4400	-4.142%	1	763	-80.298%
2025-09-09	20.3100	20.3100	19.6000	20.2800	+25.806%	9	762	-81.114%
2025-09-08	16.1200	16.1200	16.1200	16.1200	-2.066%	1	756	-76.241%
2025-09-05	16.4600	16.4600	16.4600	16.4600	+6.194%	1	755	-76.731%
2025-09-02	15.5000	15.5000	15.5000	15.5000	+0.649%	1	754	-75.290%
2025-08-28	14.6000	15.6000	14.6000	15.4000	+6.722%	11	753	-75.130%
2025-08-27	14.7000	14.7000	14.4300	14.4300	-15.118%	11	750	-73.458%
2025-08-14	17.0000	17.0000	17.0000	17.0000	-0.059%	5	740	-77.471%
2025-08-11	16.3000	17.0100	16.3000	17.0100	-16.618%	26	745	-77.484%
2025-08-07	20.4000	20.4000	20.4000	20.4000	-9.253%	5	745	-81.225%
2025-08-05	22.4800	22.4800	22.4800	22.4800	+2.508%	2	750	-82.963%
2025-08-04	21.9400	21.9400	21.4000	21.9300	+29.457%	20	752	-82.535%
2025-07-24	16.3400	16.9400	15.4100	16.9400	-7.935%	13	759	-77.391%
2025-07-23	17.1600	18.4000	17.1600	18.4000	+3.371%	11	756	-79.185%
2025-07-22	17.9000	18.1000	17.8000	17.8000	-5.720%	65	748	-78.483%
2025-07-21	17.5800	18.8800	17.5800	18.8800	-1.922%	7	683	-79.714%
2025-07-17	19.2500	19.2500	19.2500	19.2500	-1.282%	10	682	-80.104%
2025-07-10	19.5000	19.5000	19.5000	19.5000	-11.565%	3	692	-80.359%
2025-07-09	22.0500	22.0500	22.0500	22.0500	-7.353%	3	689	-82.630%
2025-07-07	23.8000	23.8000	23.8000	23.8000	+7.111%	3	690	-83.908%
2025-07-03	22.2200	22.2200	22.2200	22.2200	-3.054%	7	683	-82.763%
2025-07-02	24.7000	24.7000	22.9200	22.9200	-14.859%	11	683	-83.290%
2025-06-13	26.9100	26.9200	26.9100	26.9200	+5.859%	6	681	-85.773%
2025-06-11	25.8500	25.8500	25.4300	25.4300	-6.197%	14	678	-84.939%
2025-06-09	27.0900	27.2500	27.0900	27.1100	-8.721%	15	674	-85.872%
2025-05-27	29.7000	29.7000	29.7000	29.7000	+1.887%	2	674	-87.104%
2025-05-21	29.1500	29.1500	29.1500	29.1500	-3.381%	5	674	-86.861%
2025-05-07	30.1700	30.1700	30.1700	30.1700	+8.525%	3	676	-87.305%
2025-05-01	27.8000	27.8000	27.8000	27.8000	-16.139%	1	676	-86.223%
2025-04-21	33.1500	33.1500	33.1500	33.1500	+0.303%	1	675	-88.446%
2025-04-17	33.0300	33.0500	33.0300	33.0500	+1.692%	3	675	-88.411%
2025-04-16	32.5000	32.5000	32.5000	32.5000	+17.541%	2	675	-88.215%
2025-04-09	35.5500	35.5500	27.4000	27.6500	-23.492%	54	675	-86.148%
2025-04-08	36.1400	36.1400	36.1400	36.1400	+16.318%	3	640	-89.402%
2025-04-07	31.0700	31.0700	31.0700	31.0700	+8.750%	5	638	-87.673%
2025-04-04	28.5700	28.5700	28.5700	28.5700	+20.295%	6	638	-86.594%
2025-04-03	23.6700	23.7500	23.6700	23.7500	+11.502%	2	635	-83.874%
2025-04-02	21.5600	21.5600	21.3000	21.3000	+3.650%	3	630	-82.019%
2025-03-28	20.5500	20.5500	20.5500	20.5500	+6.920%	2	630	-81.363%
2025-03-21	19.2200	19.2200	19.2200	19.2200	-7.818%	6	630	-80.073%
2025-03-03	20.7500	20.8500	20.7500	20.8500	+11.676%	3	627	-81.631%
2025-02-25	18.8500	18.8500	18.6700	18.6700	+1.578%	4	626	-79.486%
2025-02-21	18.3800	18.3800	18.3800	18.3800	+6.120%	2	622	-79.162%
2025-02-18	17.3200	17.3200	17.3200	17.3200	-3.778%	5	621	-77.887%
2025-02-14	18.4000	18.4000	17.9600	18.0000	-7.216%	8	618	-78.722%
2025-02-07	19.2900	19.4000	19.2900	19.4000	+2.375%	22	618	-80.258%
2025-02-06	18.9500	18.9500	18.9500	18.9500	+3.552%	1	629	-79.789%
2025-02-05	18.3000	18.3000	18.3000	18.3000	+1.554%	1	628	-79.071%
2025-02-04	18.0200	18.0200	18.0200	18.0200	+12.978%	1	627	-78.746%
2025-01-29	15.9500	15.9500	15.9500	15.9500	+0.949%	300	628	-75.987%
2025-01-27	15.9000	16.2000	15.8000	15.8000	-0.940%	266	328	-75.759%
2025-01-24	15.9500	15.9500	15.9500	15.9500	-1.300%	2	79	-75.987%
2025-01-23	16.1600	16.1600	16.1600	16.1600	+14.610%	1	78	-76.300%
2025-01-17	14.1000	14.1000	14.1000	14.1000	-5.369%	2	78	-72.837%
2025-01-16	14.9000	14.9000	14.9000	14.9000	-13.873%	1	78	-74.295%
2025-01-08	17.3000	17.3000	17.3000	17.3000	+10.191%	1	77	-77.861%
2025-01-06	16.3300	16.3300	15.7000	15.7000	-10.286%	10	77	-75.605%
2024-12-30	17.5000	17.5000	17.5000	17.5000	+16.744%	1	68	-78.114%
2024-12-13	14.9900	14.9900	14.9900	14.9900	+6.312%	8	67	-74.450%
2024-12-04	14.1000	14.1000	14.1000	14.1000	+9.302%	1	63	-72.837%
2024-12-02	12.9000	12.9000	12.9000	12.9000	-4.797%	1	62	-70.310%
2024-11-21	13.5500	13.5500	13.5500	13.5500	+0.594%	1	63	-71.734%
2024-11-13	13.1900	13.5500	12.4500	13.4700	-17.866%	30	63	-71.566%
2024-11-04	15.4500	16.4000	15.4500	16.4000	-4.596%	13	34	-76.646%
2024-11-01	17.1900	17.1900	17.1900	17.1900	+1.957%	22	32	-77.720%
2024-10-16	16.8700	16.8700	16.8600	16.8600	-3.103%	2	21	-77.284%
2024-10-15	17.4000	17.4000	17.4000	17.4000	-4.658%	1	21	-77.989%
2024-09-27	18.2500	18.2500	18.2500	18.2500	-12.470%	24	20	-79.014%
2024-09-18	20.9000	21.4000	20.8300	20.8500	+1.707%	11	15	-81.631%
2024-09-16	20.5000	20.5000	20.5000	20.5000	0.000%	7	7	-81.317%