Dark

ALB20270115P85
ALB Jan 15 2027 85.00 Put (ALB270115P00085000)
option OPRA

EOD

Sep 16, 2026

3.30+55.660%(+1.18)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.0500	3.3000	3.0500	3.3000	+55.660%	25	445	0.000%
2026-09-11	2.1200	2.1200	2.1200	2.1200	+40.397%	1	422	+55.660%
2026-08-26	1.5100	1.5100	1.5100	1.5100	+52.525%	1	423	+118.543%
2026-08-21	1.1000	1.1000	0.9900	0.9900	-40.719%	14	423	+233.333%
2026-08-18	1.6600	1.6700	1.6600	1.6700	+25.564%	3	417	+97.605%
2026-08-14	1.3300	1.3300	1.3300	1.3300	-24.000%	4	419	+148.120%
2026-08-13	1.7500	1.7500	1.7500	1.7500	-9.794%	1	419	+88.571%
2026-08-10	1.9400	1.9400	1.9400	1.9400	-23.922%	1	418	+70.103%
2026-08-06	2.6000	2.6000	2.5500	2.5500	-23.881%	2	418	+29.412%
2026-08-05	3.3500	3.3500	3.3500	3.3500	-2.899%	3	418	-1.493%
2026-08-04	3.6500	3.6500	3.4500	3.4500	-16.058%	3	418	-4.348%
2026-08-03	4.1100	4.1100	4.1100	4.1100	-10.652%	3	418	-19.708%
2026-07-30	4.6500	4.6500	4.6000	4.6000	-13.208%	2	415	-28.261%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+15.217%	1	415	-37.736%
2026-07-27	4.6000	4.6000	4.6000	4.6000	-1.075%	1	414	-28.261%
2026-07-24	4.7000	4.7000	4.6500	4.6500	-1.274%	6	414	-29.032%
2026-07-23	4.7100	4.7100	4.7100	4.7100	-3.484%	1	413	-29.936%
2026-07-20	4.8800	4.8800	4.8800	4.8800	+2.521%	2	413	-32.377%
2026-07-17	4.7600	4.7600	4.7600	4.7600	-0.418%	2	413	-30.672%
2026-07-16	4.8000	4.8000	4.7500	4.7800	+13.810%	22	411	-30.962%
2026-07-15	3.8000	4.2000	3.8000	4.2000	+7.692%	13	390	-21.429%
2026-07-09	3.9000	3.9000	3.9000	3.9000	-6.024%	2	389	-15.385%
2026-07-07	4.1500	4.1500	4.1500	4.1500	+9.211%	2	391	-20.482%
2026-07-02	3.8000	3.8000	3.8000	3.8000	+8.571%	2	387	-13.158%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+10.410%	2	387	-5.714%
2026-06-24	2.8900	3.1700	2.8900	3.1700	+4.967%	4	385	+4.101%
2026-06-23	3.0200	3.0200	3.0200	3.0200	+24.280%	2	385	+9.272%
2026-06-12	2.7000	2.7000	2.4300	2.4300	-24.299%	4	383	+35.802%
2026-06-11	3.2100	3.2100	3.2100	3.2100	-10.335%	5	386	+2.804%
2026-06-10	3.5800	3.5800	3.5800	3.5800	+20.946%	1	391	-7.821%
2026-06-05	3.0200	3.0200	2.9600	2.9600	+1.024%	2	390	+11.486%
2026-06-01	2.9300	2.9300	2.9300	2.9300	+31.982%	10	388	+12.628%
2026-05-06	2.2200	2.2200	2.2200	2.2200	-33.731%	1	388	+48.649%
2026-04-14	3.3500	3.3500	3.3500	3.3500	-29.474%	2	388	-1.493%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-3.455%	2	390	-30.526%
2026-03-27	4.3800	4.9300	4.3800	4.9200	-19.344%	8	392	-32.927%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-6.154%	2	396	-45.902%
2026-03-03	6.5000	6.5000	6.5000	6.5000	+52.941%	1	394	-49.231%
2026-02-13	4.2500	4.2500	4.2500	4.2500	+3.912%	10	388	-22.353%
2026-01-26	4.0900	4.0900	4.0900	4.0900	-19.804%	1	388	-19.315%
2026-01-21	5.1000	5.1000	5.1000	5.1000	-9.253%	5	388	-35.294%
2026-01-16	5.6200	5.6200	5.6200	5.6200	+11.287%	1	388	-41.281%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-15.833%	5	388	-34.653%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-9.091%	1	383	-45.000%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+3.125%	1	383	-50.000%
2025-12-26	6.4000	6.4000	6.4000	6.4000	-16.340%	2	383	-48.438%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-13.559%	1	385	-56.863%
2025-12-11	8.8500	8.8500	8.8500	8.8500	-0.562%	4	384	-62.712%
2025-12-10	8.9000	8.9000	8.9000	8.9000	-16.822%	1	382	-62.921%
2025-12-04	10.7000	10.7000	10.7000	10.7000	-17.183%	10	383	-69.159%
2025-11-21	12.9200	12.9200	12.9200	12.9200	+6.513%	1	373	-74.458%
2025-11-13	12.1300	12.1300	12.1300	12.1300	-5.530%	2	373	-72.795%
2025-11-12	12.7900	12.8400	12.7900	12.8400	-9.577%	42	375	-74.299%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-2.740%	20	390	-76.761%
2025-11-10	14.6000	14.6000	14.6000	14.6000	-17.746%	4	400	-77.397%
2025-11-04	17.7500	17.7500	17.7500	17.7500	+16.776%	10	400	-81.408%
2025-10-29	15.2000	15.2000	15.2000	15.2000	+0.264%	1	400	-78.289%
2025-10-27	15.1600	15.1600	15.1600	15.1600	+9.855%	27	399	-78.232%
2025-10-24	13.8000	13.8000	13.8000	13.8000	-16.364%	1	399	-76.087%
2025-10-22	16.5000	16.5000	16.5000	16.5000	+2.484%	4	400	-80.000%
2025-10-13	16.1000	16.1000	16.1000	16.1000	-8.523%	1	396	-79.503%
2025-10-10	17.6000	17.6000	17.6000	17.6000	+15.486%	5	396	-81.250%
2025-10-09	14.9800	15.2400	14.9800	15.2400	-4.151%	5	401	-78.346%
2025-10-06	15.9000	15.9000	15.9000	15.9000	-9.402%	1	398	-79.245%
2025-10-03	17.5500	17.5500	17.5500	17.5500	-11.453%	4	397	-81.197%
2025-09-30	18.8200	19.8500	18.8200	19.8200	+12.934%	3	397	-83.350%
2025-09-29	17.4300	17.5500	17.4300	17.5500	-0.454%	24	396	-81.197%
2025-09-25	17.7000	17.7000	17.6300	17.6300	-9.729%	3	377	-81.282%
2025-09-16	19.5300	19.5300	19.5300	19.5300	+2.952%	1	375	-83.103%
2025-09-15	18.9700	18.9700	18.9700	18.9700	-18.233%	1	375	-82.604%
2025-09-09	23.1900	23.6000	23.1900	23.2000	+20.833%	8	376	-85.776%
2025-09-05	18.2300	19.2000	18.2300	19.2000	-0.724%	7	379	-82.813%
2025-09-02	19.3400	19.3400	19.3400	19.3400	+13.099%	1	377	-82.937%
2025-08-27	17.1000	17.1000	17.1000	17.1000	-10.938%	1	377	-80.702%
2025-08-25	19.2000	19.2000	19.2000	19.2000	-0.775%	1	377	-82.813%
2025-08-19	19.3600	19.3600	19.3200	19.3500	-5.147%	5	377	-82.946%
2025-08-12	20.4000	20.4000	20.4000	20.4000	+3.553%	1	374	-83.824%
2025-08-11	19.7000	19.7000	19.7000	19.7000	-17.917%	10	374	-83.249%
2025-07-29	24.0000	24.0000	24.0000	24.0000	+11.628%	1	364	-86.250%
2025-07-28	20.5400	21.5000	20.5400	21.5000	+9.694%	2	364	-84.651%
2025-07-25	19.6000	19.6000	19.6000	19.6000	-6.888%	10	364	-83.163%
2025-07-23	20.9500	21.3600	20.9500	21.0500	-24.144%	13	354	-84.323%
2025-07-07	27.7500	27.7500	27.7500	27.7500	+1.835%	3	346	-88.108%
2025-07-02	27.2500	27.2500	27.2500	27.2500	-10.802%	1	346	-87.890%
2025-06-13	30.5600	30.5600	30.5500	30.5500	-5.768%	12	348	-89.198%
2025-06-06	32.0000	32.4200	32.0000	32.4200	+0.372%	4	348	-89.821%
2025-06-04	32.3000	32.3000	32.3000	32.3000	-1.524%	6	340	-89.783%
2025-05-21	32.8000	32.8000	32.8000	32.8000	+3.830%	1	340	-89.939%
2025-05-19	31.5900	31.5900	31.5900	31.5900	-5.050%	10	339	-89.554%
2025-04-25	33.2400	33.2700	33.2300	33.2700	-5.349%	6	329	-90.081%
2025-04-22	35.0500	35.1500	35.0500	35.1500	-2.793%	2	329	-90.612%
2025-04-11	36.1600	36.1600	36.1600	36.1600	+2.407%	10	331	-90.874%
2025-04-10	35.4600	35.4600	35.3100	35.3100	+12.992%	3	336	-90.654%
2025-04-09	31.3500	31.6500	31.1500	31.2500	-7.517%	5	336	-89.440%
2025-04-04	33.4500	33.7900	33.4500	33.7900	+22.962%	4	336	-90.234%
2025-04-03	27.4800	27.4800	27.4800	27.4800	+23.784%	5	337	-87.991%
2025-02-26	22.2000	22.2000	22.2000	22.2000	+4.717%	1	332	-85.135%
2025-02-14	21.2000	21.2000	21.2000	21.2000	-9.285%	8	327	-84.434%
2025-02-10	22.8600	23.3700	22.8600	23.3700	+8.698%	13	327	-85.879%
2025-02-06	21.5000	21.5000	21.5000	21.5000	+2.871%	1	321	-84.651%
2025-02-03	20.9000	20.9000	20.9000	20.9000	+25.150%	1	321	-84.211%
2025-01-17	16.6600	16.7000	16.6600	16.7000	-2.907%	16	314	-80.240%
2025-01-16	17.2000	17.2000	17.2000	17.2000	-12.911%	1	314	-80.814%
2025-01-08	19.7500	19.7500	19.7500	19.7500	+7.162%	170	143	-83.291%
2025-01-06	18.4300	18.4300	18.4300	18.4300	-4.755%	1	143	-82.094%
2024-12-27	19.3500	19.3500	19.3500	19.3500	+19.077%	2	142	-82.946%
2024-12-04	16.3500	16.3500	16.2500	16.2500	+12.069%	2	141	-79.692%
2024-12-02	14.5000	14.5000	14.5000	14.5000	-11.043%	1	140	-77.241%
2024-11-19	16.3000	16.3000	16.3000	16.3000	+6.189%	1	140	-79.755%
2024-11-11	15.1000	15.3500	15.1000	15.3500	-15.053%	2	139	-78.502%
2024-11-08	18.0700	18.0700	18.0700	18.0700	-10.545%	2	138	-81.738%
2024-10-23	20.2000	20.2000	20.2000	20.2000	-0.493%	120	138	-83.663%
2024-10-22	20.3000	20.3000	20.3000	20.3000	+1.500%	10	18	-83.744%
2024-10-18	20.0000	20.0000	20.0000	20.0000	+6.270%	2	18	-83.500%
2024-10-14	18.8200	18.8200	18.8200	18.8200	-11.226%	10	17	-82.465%
2024-09-30	21.2000	21.2000	21.2000	21.2000	-10.737%	3	9	-84.434%
2024-09-25	23.7500	23.7500	23.7500	23.7500	-0.503%	1	6	-86.105%
2024-09-20	23.8700	23.8700	23.8700	23.8700	+2.711%	4	5	-86.175%
2024-09-19	23.2400	23.2400	23.2400	23.2400	-0.769%	1	3	-85.800%
2024-09-16	23.8000	23.8000	23.4200	23.4200	0.000%	4	2	-85.909%