Dark

ALB20270115P95
ALB Jan 15 2027 95.00 Put (ALB270115P00095000)
option OPRA

EOD

Sep 21, 2026

5.05-9.009%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.8500	5.0500	4.8500	5.0500	-9.009%	2	733	0.000%
2026-09-16	5.5500	5.5500	5.5500	5.5500	+6.731%	1	733	-9.009%
2026-09-15	5.1900	5.2000	5.1900	5.2000	+6.122%	3	733	-2.885%
2026-09-14	4.9000	4.9000	4.9000	4.9000	+28.947%	1	733	+3.061%
2026-09-10	3.6000	3.8000	3.6000	3.8000	+16.923%	11	732	+32.895%
2026-09-09	3.2500	3.2500	3.2500	3.2500	+10.544%	1	722	+55.385%
2026-09-04	2.9400	2.9400	2.9400	2.9400	+27.826%	1	721	+71.769%
2026-09-03	2.1000	2.3000	2.1000	2.3000	-14.815%	4	721	+119.565%
2026-08-25	2.6600	2.7000	2.6600	2.7000	+35.000%	4	717	+87.037%
2026-08-24	2.0000	2.0000	2.0000	2.0000	-31.034%	6	713	+152.500%
2026-08-18	2.9100	2.9200	2.9000	2.9000	-12.913%	127	707	+74.138%
2026-08-13	3.3600	3.3600	3.3300	3.3300	-12.368%	8	580	+51.652%
2026-08-10	3.6900	3.8500	3.6900	3.8000	-10.588%	110	588	+32.895%
2026-08-07	4.2500	4.2500	4.2500	4.2500	-8.602%	30	488	+18.824%
2026-08-06	4.2800	4.6500	4.2800	4.6500	-21.186%	3	462	+8.602%
2026-08-05	5.7500	5.9000	5.7500	5.9000	-29.762%	7	461	-14.407%
2026-07-29	8.4500	8.4500	8.4000	8.4000	+1.818%	3	461	-39.881%
2026-07-28	8.3000	8.3000	8.2000	8.2500	+3.774%	5	461	-38.788%
2026-07-27	7.8700	7.9500	7.8700	7.9500	+4.605%	3	461	-36.478%
2026-07-24	7.6000	7.6000	7.6000	7.6000	-1.935%	1	461	-33.553%
2026-07-23	7.7000	7.7500	7.7000	7.7500	+6.164%	3	461	-34.839%
2026-07-22	7.3000	7.3000	7.3000	7.3000	-7.595%	3	461	-30.822%
2026-07-20	7.9500	7.9500	7.9000	7.9000	+2.597%	2	461	-36.076%
2026-07-16	7.4500	7.7000	7.4500	7.7000	+17.557%	3	461	-34.416%
2026-07-15	6.5200	6.5500	6.5200	6.5500	+0.769%	2	461	-22.901%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-1.515%	10	461	-22.308%
2026-07-07	6.6000	6.6000	6.6000	6.6000	+10.000%	1	461	-23.485%
2026-06-30	6.0000	6.0000	6.0000	6.0000	+84.615%	1	461	-15.833%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-23.888%	4	460	+55.385%
2026-06-01	4.2700	4.2700	4.2700	4.2700	-1.839%	10	456	+18.267%
2026-05-27	4.3500	4.3500	4.3500	4.3500	-10.861%	1	446	+16.092%
2026-05-21	4.8800	4.8800	4.8800	4.8800	-4.314%	3	446	+3.484%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+35.279%	3	446	-0.980%
2026-05-14	3.5200	3.7700	3.5200	3.7700	+39.630%	8	445	+33.952%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-3.915%	1	436	+87.037%
2026-05-07	2.8100	2.8100	2.8100	2.8100	-12.733%	2	436	+79.715%
2026-04-16	3.2200	3.2200	3.2200	3.2200	-32.211%	2	438	+56.832%
2026-04-14	4.7500	4.7500	4.7500	4.7500	+5.556%	1	440	+6.316%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-37.063%	1	439	+12.222%
2026-04-06	6.3100	7.1500	6.2700	7.1500	+16.639%	22	438	-29.371%
2026-03-30	6.1300	6.1300	6.1300	6.1300	-12.926%	15	457	-17.618%
2026-03-23	6.7000	7.0400	6.7000	7.0400	-5.503%	2	472	-28.267%
2026-03-04	7.5000	7.5000	7.4500	7.4500	+22.131%	8	470	-32.215%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-3.175%	10	463	-17.213%
2026-02-26	6.3000	6.3000	6.3000	6.3000	-21.642%	5	453	-19.841%
2026-02-13	8.0400	8.0400	8.0400	8.0400	+9.388%	1	449	-37.189%
2026-02-11	7.3500	7.3500	7.3500	7.3500	+12.385%	10	449	-31.293%
2026-01-29	6.5400	6.5400	6.5400	6.5400	+5.484%	50	439	-22.783%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-13.529%	1	389	-18.548%
2026-01-21	7.1700	7.1700	7.1700	7.1700	-18.430%	24	390	-29.568%
2026-01-20	8.7900	8.7900	8.7900	8.7900	+8.519%	1	390	-42.548%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-4.706%	1	389	-37.654%
2026-01-06	8.5000	8.5000	8.5000	8.5000	-15.423%	10	390	-40.588%
2025-12-31	10.0500	10.0500	10.0500	10.0500	+0.500%	3	397	-49.751%
2025-12-30	9.8500	10.0000	9.8500	10.0000	+5.263%	6	397	-49.500%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-20.833%	1	395	-46.842%
2025-12-15	12.0000	12.0000	12.0000	12.0000	-15.194%	1	396	-57.917%
2025-12-08	14.1500	14.1500	14.1500	14.1500	+7.116%	2	396	-64.311%
2025-12-03	13.1500	13.2500	13.1500	13.2100	+0.994%	14	396	-61.771%
2025-12-02	13.0800	13.0800	13.0800	13.0800	+0.615%	2	383	-61.391%
2025-12-01	13.0000	13.0500	13.0000	13.0000	-9.344%	27	381	-61.154%
2025-11-26	14.3400	14.3400	14.3400	14.3400	-12.294%	1	355	-64.784%
2025-11-18	16.3500	16.3500	16.3500	16.3500	+10.998%	3	355	-69.113%
2025-11-17	17.3000	17.3000	14.7300	14.7300	-16.827%	6	355	-65.716%
2025-11-14	17.7100	17.7100	17.7100	17.7100	+14.184%	11	355	-71.485%
2025-11-13	15.5100	15.5100	15.5100	15.5100	-32.565%	9	366	-67.440%
2025-11-05	23.0100	23.0100	23.0000	23.0000	+8.337%	11	366	-78.043%
2025-10-31	21.2300	21.2300	21.2300	21.2300	+1.095%	1	355	-76.213%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-5.703%	12	356	-75.952%
2025-10-23	22.2700	22.2700	22.2700	22.2700	-1.764%	1	368	-77.324%
2025-10-17	22.6700	22.6700	22.6700	22.6700	-0.614%	1	368	-77.724%
2025-10-14	22.8100	22.8100	22.8100	22.8100	+5.847%	1	368	-77.861%
2025-10-13	22.5700	22.5700	21.2500	21.5500	-2.533%	53	369	-76.566%
2025-10-10	22.1100	22.1100	22.1100	22.1100	+5.036%	10	320	-77.160%
2025-10-09	20.7900	21.1000	20.5400	21.0500	-2.995%	6	310	-76.010%
2025-10-06	21.7000	21.7000	21.7000	21.7000	-16.538%	8	307	-76.728%
2025-09-02	26.0000	26.0000	26.0000	26.0000	-21.945%	5	307	-80.577%
2025-08-05	33.0000	33.3100	32.2400	33.3100	+20.470%	3	302	-84.839%
2025-07-23	26.5000	27.6500	26.5000	27.6500	+2.788%	4	302	-81.736%
2025-07-22	26.9000	26.9000	26.9000	26.9000	-1.103%	1	300	-81.227%
2025-07-21	27.2000	27.2000	27.2000	27.2000	-3.955%	1	301	-81.434%
2025-07-18	28.3200	28.3200	28.3200	28.3200	-3.014%	1	302	-82.168%
2025-07-17	30.4500	30.4500	29.2000	29.2000	-7.243%	3	303	-82.705%
2025-07-11	31.4800	31.4800	31.4800	31.4800	-7.818%	1	302	-83.958%
2025-07-02	34.1500	34.1500	34.1500	34.1500	-10.061%	1	301	-85.212%
2025-07-01	38.2000	38.2000	37.9700	37.9700	+1.092%	2	300	-86.700%
2025-06-10	37.5600	37.5600	37.5600	37.5600	-14.266%	1	302	-86.555%
2025-06-02	43.8100	43.8100	43.8100	43.8100	+4.683%	1	301	-88.473%
2025-05-30	41.8500	41.8500	41.8500	41.8500	-9.806%	2	300	-87.933%
2025-04-21	46.0000	46.4000	46.0000	46.4000	+18.519%	3	299	-89.116%
2025-04-09	41.6500	41.6500	39.1500	39.1500	+27.608%	21	296	-87.101%
2025-03-14	30.6800	30.6800	30.6800	30.6800	+7.461%	2	276	-83.540%
2025-02-25	28.5500	28.5500	28.5500	28.5500	+2.883%	1	276	-82.312%
2025-02-06	27.7500	27.7500	27.7500	27.7500	+33.413%	1	276	-81.802%
2024-12-04	20.8500	21.0500	20.8000	20.8000	-6.517%	289	275	-75.721%
2024-11-14	22.3500	22.3500	22.2500	22.2500	-13.592%	2	25	-77.303%
2024-10-24	25.6300	25.7500	25.6300	25.7500	+4.251%	21	25	-80.388%
2024-10-15	24.7000	24.7000	24.7000	24.7000	-9.524%	1	4	-79.555%
2024-10-02	27.3000	27.3000	27.3000	27.3000	-8.081%	2	3	-81.502%
2024-09-25	29.7000	29.7000	29.7000	29.7000	0.000%	1	1	-82.997%