Dark

ALB20270115P90
ALB Jan 15 2027 90.00 Put (ALB270115P00090000)
option OPRA

EOD

Sep 21, 2026

3.60-6.494%(-0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.6500	3.6500	3.6000	3.6000	-6.494%	10	739	0.000%
2026-09-18	3.8500	3.8500	3.8500	3.8500	+18.462%	1	735	-6.494%
2026-09-17	3.4500	3.4500	3.2500	3.2500	-28.884%	23	734	+10.769%
2026-09-16	4.4000	4.5700	4.4000	4.5700	+22.849%	2	722	-21.225%
2026-09-15	3.9000	3.9000	3.7000	3.7200	+7.826%	44	722	-3.226%
2026-09-14	3.4500	3.4500	3.4500	3.4500	+23.214%	1	718	+4.348%
2026-09-11	2.8000	2.8000	2.8000	2.8000	+19.658%	1	717	+28.571%
2026-09-08	2.2800	2.3400	2.2800	2.3400	+12.500%	2	717	+53.846%
2026-09-04	2.0800	2.0800	2.0800	2.0800	+20.930%	1	715	+73.077%
2026-08-27	1.7200	1.7200	1.7200	1.7200	-11.795%	10	715	+109.302%
2026-08-25	1.9100	1.9500	1.9100	1.9500	+37.324%	3	715	+84.615%
2026-08-21	1.5500	1.5500	1.4200	1.4200	-31.401%	14	712	+153.521%
2026-08-19	2.0700	2.0700	2.0700	2.0700	-2.358%	3	713	+73.913%
2026-08-17	1.8400	2.1200	1.8400	2.1200	-20.896%	131	716	+69.811%
2026-08-13	2.6800	2.6800	2.6700	2.6800	+3.077%	127	715	+34.328%
2026-08-12	2.6000	2.6000	2.6000	2.6000	-27.778%	6	715	+38.462%
2026-08-06	3.3000	3.6000	3.3000	3.6000	-28.000%	4	715	0.000%
2026-08-05	4.5000	5.0000	4.4300	5.0000	-3.846%	26	713	-28.000%
2026-08-03	5.4000	5.4000	5.1000	5.2000	-6.810%	5	706	-30.769%
2026-07-31	5.5800	5.5800	5.5800	5.5800	-16.342%	1	703	-35.484%
2026-07-29	6.6700	6.6700	6.6700	6.6700	-1.912%	15	702	-46.027%
2026-07-28	6.6400	6.8000	6.6400	6.8000	+7.087%	2	702	-47.059%
2026-07-27	6.4000	6.4000	6.3500	6.3500	+0.794%	3	701	-43.307%
2026-07-24	6.1000	6.3000	6.1000	6.3000	+1.613%	257	764	-42.857%
2026-07-20	6.2000	6.2000	6.2000	6.2000	+5.085%	1	568	-41.935%
2026-07-17	5.9000	5.9000	5.9000	5.9000	+4.982%	1	567	-38.983%
2026-07-16	5.6200	5.6200	5.6200	5.6200	+9.339%	1	566	-35.943%
2026-07-07	5.1400	5.1400	5.1400	5.1400	-3.019%	1	566	-29.961%
2026-06-29	5.4000	5.4000	5.3000	5.3000	+7.071%	13	566	-32.075%
2026-06-26	4.9500	4.9500	4.9500	4.9500	+20.732%	2	553	-27.273%
2026-06-25	4.0700	4.1000	4.0700	4.1000	+6.494%	2	551	-12.195%
2026-06-10	3.8500	3.8500	3.8500	3.8500	-9.836%	15	551	-6.494%
2026-06-09	4.2700	4.2700	4.2700	4.2700	-1.386%	2	536	-15.691%
2026-06-08	4.3300	4.3300	4.3300	4.3300	+0.698%	2	538	-16.859%
2026-05-19	4.0500	4.3000	4.0500	4.3000	+78.423%	5	540	-16.279%
2026-05-11	2.4100	2.4100	2.4100	2.4100	+22.959%	10	536	+49.378%
2026-05-07	1.9600	1.9600	1.9600	1.9600	-34.667%	1	546	+83.673%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-18.919%	1	547	+20.000%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+16.719%	3	547	-2.703%
2026-04-17	3.1700	3.1700	3.1700	3.1700	+5.667%	1	550	+13.565%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-28.058%	11	550	+20.000%
2026-04-13	4.1700	4.1700	4.1700	4.1700	-27.098%	2	539	-13.669%
2026-04-06	5.7200	5.7200	5.7200	5.7200	+16.260%	2	541	-37.063%
2026-04-01	5.1000	5.1000	4.9200	4.9200	+11.818%	8	543	-26.829%
2026-03-30	5.5700	5.5700	4.4000	4.4000	-15.058%	20	545	-18.182%
2026-03-27	5.1800	5.1800	5.1800	5.1800	-0.385%	1	557	-30.502%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-17.197%	1	558	-30.769%
2026-03-24	6.2400	6.2800	6.2400	6.2800	-11.549%	11	558	-42.675%
2026-03-03	6.5000	7.1500	6.5000	7.1000	+39.216%	30	550	-49.296%
2026-02-26	4.9000	5.1000	4.9000	5.1000	+22.596%	6	521	-29.412%
2026-02-25	4.9700	4.9700	4.1600	4.1600	-35.000%	4	520	-13.462%
2026-02-19	6.4700	6.4700	6.4000	6.4000	+4.405%	2	520	-43.750%
2026-02-12	5.7900	6.1300	5.7900	6.1300	-2.233%	2	519	-41.272%
2026-02-11	6.3500	6.3500	6.2700	6.2700	-16.511%	11	518	-42.584%
2026-02-05	6.8700	7.6000	6.8700	7.5100	+12.932%	33	519	-52.064%
2026-01-30	6.5500	6.7000	6.5500	6.6500	+19.604%	16	492	-45.865%
2026-01-29	5.8000	5.8000	5.5600	5.5600	+10.099%	2	503	-35.252%
2026-01-28	5.0500	5.0500	5.0500	5.0500	+12.723%	3	503	-28.713%
2026-01-27	4.4800	4.4800	4.4800	4.4800	-6.861%	15	500	-19.643%
2026-01-26	5.1000	5.1000	4.8000	4.8100	-8.381%	54	515	-25.156%
2026-01-22	5.8000	5.8000	5.2500	5.2500	-10.256%	22	511	-31.429%
2026-01-21	6.0500	6.0500	5.8500	5.8500	-23.228%	23	509	-38.462%
2026-01-20	7.6200	7.6200	7.6200	7.6200	+18.507%	1	532	-52.756%
2026-01-16	6.4300	6.4300	6.4300	6.4300	+7.167%	1	531	-44.012%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-6.542%	1	531	-40.000%
2026-01-09	6.4200	6.4200	6.4200	6.4200	-5.588%	10	530	-43.925%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+6.583%	1	540	-47.059%
2026-01-07	6.6000	6.6000	6.3700	6.3800	-6.176%	27	540	-43.574%
2026-01-06	6.7000	6.8000	6.7000	6.8000	-12.821%	7	564	-47.059%
2026-01-05	7.9000	7.9000	7.8000	7.8000	-8.772%	12	572	-53.846%
2026-01-02	8.5500	8.5500	8.5500	8.5500	-2.286%	50	572	-57.895%
2025-12-31	8.7500	8.7500	8.7500	8.7500	+10.063%	75	590	-58.857%
2025-12-29	7.9500	7.9500	7.9500	7.9500	+3.922%	1	590	-54.717%
2025-12-26	7.6500	7.6500	7.6500	7.6500	+0.791%	10	590	-52.941%
2025-12-24	7.5900	7.5900	7.5900	7.5900	-1.172%	1	581	-52.569%
2025-12-23	7.6800	7.6800	7.6800	7.6800	-9.647%	1	581	-53.125%
2025-12-19	8.8000	8.8000	8.2000	8.5000	-12.551%	6	580	-57.647%
2025-12-18	9.7200	9.7200	9.7200	9.7200	+0.413%	1	576	-62.963%
2025-12-17	9.9800	9.9800	9.6800	9.6800	-12.000%	4	576	-62.810%
2025-12-05	11.0000	11.0000	11.0000	11.0000	-9.910%	2	573	-67.273%
2025-12-04	12.2100	12.2100	12.2100	12.2100	+6.174%	1	571	-70.516%
2025-12-03	11.5000	11.5000	11.5000	11.5000	-13.338%	1	571	-68.696%
2025-11-19	13.2700	13.2700	13.2700	13.2700	+2.077%	1	570	-72.871%
2025-11-17	13.0000	13.0000	13.0000	13.0000	-8.451%	7	571	-72.308%
2025-11-14	15.2100	15.2100	14.2000	14.2000	+2.379%	16	578	-74.648%
2025-11-13	13.8700	13.8700	13.8700	13.8700	-7.963%	9	590	-74.045%
2025-11-12	15.0000	15.1000	15.0000	15.0700	-18.978%	43	599	-76.111%
2025-11-07	18.4000	18.6000	18.4000	18.6000	-6.061%	2	629	-80.645%
2025-11-05	20.0700	20.0700	19.8000	19.8000	-4.578%	11	631	-81.818%
2025-11-04	20.7500	20.7500	20.7500	20.7500	+19.253%	10	620	-82.651%
2025-10-29	18.3200	18.3200	17.4000	17.4000	-2.357%	13	630	-79.310%
2025-10-27	17.3900	17.8200	17.3900	17.8200	-11.869%	33	585	-79.798%
2025-10-21	20.2200	20.2200	20.2200	20.2200	+5.919%	10	585	-82.196%
2025-10-20	19.0500	19.0900	19.0500	19.0900	-4.788%	10	575	-81.142%
2025-10-17	19.7700	20.3500	19.7700	20.0500	+4.156%	34	565	-82.045%
2025-10-16	19.2500	19.2500	19.2500	19.2500	+3.606%	15	535	-81.299%
2025-10-15	18.5800	18.5800	18.5800	18.5800	-0.642%	10	550	-80.624%
2025-10-13	18.7000	18.7000	18.7000	18.7000	-6.733%	1	540	-80.749%
2025-10-10	20.0500	20.0500	20.0500	20.0500	+15.695%	5	539	-82.045%
2025-10-09	17.7700	17.7700	17.3300	17.3300	-6.324%	3	544	-79.227%
2025-10-06	18.9500	18.9500	18.5000	18.5000	-12.322%	11	545	-80.541%
2025-10-03	20.3700	21.1000	20.1500	21.1000	+0.476%	35	534	-82.938%
2025-10-02	19.9500	21.0000	19.9500	21.0000	-10.448%	76	540	-82.857%
2025-09-30	23.4500	23.4500	23.4500	23.4500	+14.670%	1	464	-84.648%
2025-09-29	19.0000	20.4500	19.0000	20.4500	+1.388%	53	472	-82.396%
2025-09-26	20.2200	20.2200	20.1000	20.1700	-9.430%	3	419	-82.152%
2025-09-22	22.1400	22.2700	22.1400	22.2700	-0.135%	2	420	-83.835%
2025-09-08	22.7500	22.7500	22.3000	22.3000	+0.360%	4	418	-83.857%
2025-09-05	21.1000	22.2200	21.1000	22.2200	+0.452%	2	414	-83.798%
2025-09-02	22.1200	22.1200	22.1200	22.1200	-2.769%	1	415	-83.725%
2025-08-14	22.7500	22.7500	22.7500	22.7500	-0.394%	1	416	-84.176%
2025-08-11	22.8400	22.8400	22.8400	22.8400	-16.060%	3	417	-84.238%
2025-07-29	27.2100	27.2100	27.2100	27.2100	+3.657%	3	420	-86.770%
2025-07-28	26.3200	26.3200	26.2500	26.2500	+8.247%	2	417	-86.286%
2025-07-23	24.3000	24.4000	24.2500	24.2500	+4.978%	4	417	-85.155%
2025-07-22	23.1000	23.1000	23.1000	23.1000	-9.447%	10	417	-84.416%
2025-07-18	25.5100	25.5100	25.5100	25.5100	+0.631%	1	407	-85.888%
2025-07-17	25.3500	25.3500	25.3500	25.3500	-19.396%	1	408	-85.799%
2025-07-07	31.4700	31.4700	31.4500	31.4500	+3.795%	10	407	-88.553%
2025-07-02	29.9300	30.3000	29.9300	30.3000	-7.903%	4	403	-88.119%
2025-06-26	33.5000	33.5000	32.9000	32.9000	-5.731%	5	399	-89.058%
2025-06-18	34.9000	34.9000	34.9000	34.9000	-2.650%	1	397	-89.685%
2025-06-04	35.8500	35.8500	35.8500	35.8500	+1.558%	2	395	-89.958%
2025-05-19	36.5500	36.5500	35.3000	35.3000	-2.351%	6	395	-89.802%
2025-05-01	36.1500	36.1500	36.1500	36.1500	-2.823%	5	400	-90.041%
2025-04-24	37.2000	37.2000	37.2000	37.2000	-10.898%	1	395	-90.323%
2025-04-21	41.8500	41.8500	41.7500	41.7500	+1.532%	8	394	-91.377%
2025-04-17	41.1200	41.1200	41.1200	41.1200	+2.672%	1	385	-91.245%
2025-04-10	40.0500	40.0500	40.0500	40.0500	+14.298%	3	385	-91.011%
2025-04-09	35.2500	35.2500	35.0400	35.0400	-17.065%	4	388	-89.726%
2025-04-08	42.2500	42.2500	42.2500	42.2500	+15.343%	1	385	-91.479%
2025-04-04	36.1200	36.6300	36.1200	36.6300	+31.337%	28	384	-90.172%
2025-04-01	27.8900	27.8900	27.8900	27.8900	+8.564%	2	377	-87.092%
2025-03-26	25.6900	25.6900	25.6900	25.6900	-1.078%	3	375	-85.987%
2025-03-21	25.9700	25.9700	25.9700	25.9700	-5.564%	2	372	-86.138%
2025-03-06	27.5000	27.5000	27.5000	27.5000	+8.481%	1	371	-86.909%
2025-02-26	25.3500	25.3500	25.3500	25.3500	+9.503%	1	371	-85.799%
2025-02-24	23.3100	23.3100	23.1500	23.1500	-0.644%	2	372	-84.449%
2025-02-20	23.3000	23.3000	23.3000	23.3000	-4.898%	1	371	-84.549%
2025-02-13	24.5000	24.5000	24.5000	24.5000	-0.447%	1	370	-85.306%
2025-02-06	24.6100	24.6100	24.6100	24.6100	+18.889%	5	370	-85.372%
2025-01-16	20.7000	20.7000	20.7000	20.7000	+5.183%	1	375	-82.609%
2025-01-15	19.6800	19.6800	19.6800	19.6800	-8.847%	1	376	-81.707%
2025-01-13	21.5900	21.5900	21.5900	21.5900	+1.552%	20	375	-83.326%
2025-01-07	21.2600	21.2600	21.2600	21.2600	-3.670%	1	355	-83.067%
2025-01-06	22.0700	22.0700	22.0700	22.0700	-2.345%	1	354	-83.688%
2025-01-03	22.5200	22.7000	22.5000	22.6000	+2.681%	30	354	-84.071%
2024-12-24	22.0100	22.0100	22.0100	22.0100	+4.859%	3	336	-83.644%
2024-12-19	20.9900	20.9900	20.9900	20.9900	+11.947%	5	336	-82.849%
2024-12-05	18.7500	18.7500	18.6000	18.7500	+2.459%	16	331	-80.800%
2024-12-04	18.5500	18.5500	18.3000	18.3000	+8.284%	2	315	-80.328%
2024-12-02	16.9000	16.9000	16.9000	16.9000	-4.032%	200	313	-78.698%
2024-11-25	17.6100	17.6100	17.6100	17.6100	-10.609%	3	113	-79.557%
2024-11-07	19.7000	19.7000	19.7000	19.7000	-10.455%	10	116	-81.726%
2024-10-30	21.6100	22.0000	21.6100	22.0000	+3.286%	104	126	-83.636%
2024-10-29	21.3000	21.3000	21.3000	21.3000	-6.783%	1	22	-83.099%
2024-10-23	22.8500	22.8500	22.8500	22.8500	+3.067%	1	21	-84.245%
2024-10-22	22.1700	22.1700	22.1700	22.1700	+4.872%	1	20	-83.762%
2024-10-14	21.1400	21.1400	21.1400	21.1400	-7.281%	10	19	-82.971%
2024-10-04	22.8000	22.8000	22.8000	22.8000	-13.800%	2	9	-84.211%
2024-09-19	26.4500	26.4500	26.4500	26.4500	-2.936%	3	8	-86.389%
2024-09-18	26.4000	27.2500	26.2800	27.2500	0.000%	5	5	-86.789%