Dark

ALB20260918P100
ALB Sep 18 2026 100.00 Put (ALB260918P00100000)
option OPRA

EOD

Jul 28, 2026

4.20+2.689%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.2000	4.2000	4.2000	4.2000	+2.689%	1	823	0.000%
2026-07-27	4.0900	4.0900	4.0900	4.0900	+28.213%	5	823	+2.689%
2026-07-24	3.1900	3.1900	3.1900	3.1900	-11.389%	1	818	+31.661%
2026-07-23	3.3800	3.6000	3.3800	3.6000	+20.000%	2	819	+16.667%
2026-07-22	3.4000	3.4000	3.0000	3.0000	-16.667%	2	818	+40.000%
2026-07-21	3.6800	3.6800	3.6000	3.6000	-4.000%	20	817	+16.667%
2026-07-16	3.6500	3.7500	3.6500	3.7500	+50.602%	35	809	+12.000%
2026-07-14	2.2300	2.4900	2.2300	2.4900	-12.014%	3	774	+68.675%
2026-07-13	2.8300	2.8300	2.8300	2.8300	+1.071%	5	773	+48.410%
2026-07-07	2.8300	2.8300	2.7500	2.8000	+7.692%	12	772	+50.000%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+40.541%	10	771	+61.538%
2026-06-25	1.8500	1.8500	1.8500	1.8500	+37.037%	1	771	+127.027%
2026-06-23	1.3500	1.3500	1.3500	1.3500	+8.000%	1	770	+211.111%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+19.048%	1	771	+236.000%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-56.790%	1	770	+300.000%
2026-06-09	2.4300	2.4300	2.4300	2.4300	-3.571%	1	771	+72.840%
2026-06-08	2.0000	2.5200	2.0000	2.5200	+14.027%	21	771	+66.667%
2026-06-05	2.2500	2.2500	2.2100	2.2100	+22.778%	2	770	+90.045%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+7.784%	1	769	+133.333%
2026-05-29	1.5500	1.6700	1.5500	1.6700	-25.778%	3	769	+151.497%
2026-05-20	2.2500	2.2500	2.2500	2.2500	-4.661%	1	769	+86.667%
2026-05-18	1.9500	2.3600	1.7500	2.3600	+114.545%	6	771	+77.966%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-45.274%	1	771	+281.818%
2026-05-04	2.0100	2.0100	2.0100	2.0100	+6.915%	4	770	+108.955%
2026-04-27	1.8800	1.8800	1.8800	1.8800	-14.545%	1	766	+123.404%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+14.583%	1	766	+90.909%
2026-04-23	1.9200	1.9200	1.9200	1.9200	+12.941%	4	765	+118.750%
2026-04-16	2.0000	2.0000	1.7000	1.7000	-33.071%	4	765	+147.059%
2026-04-14	2.6000	2.6000	2.5400	2.5400	-13.014%	2	764	+65.354%
2026-04-13	2.7500	2.9200	2.7200	2.9200	-20.000%	10	764	+43.836%
2026-04-09	3.6500	3.6500	3.6500	3.6500	+2.817%	2	764	+15.068%
2026-04-08	3.5500	3.5500	3.5500	3.5500	-11.250%	2	764	+18.310%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-2.200%	60	764	+5.000%
2026-03-30	3.6500	4.0900	3.3400	4.0900	-27.482%	44	764	+2.689%
2026-03-20	5.6400	5.6400	5.6400	5.6400	+9.515%	1	764	-25.532%
2026-03-18	5.4800	5.4800	5.1500	5.1500	-6.364%	7	763	-18.447%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-7.563%	9	764	-23.636%
2026-03-13	6.0500	6.0500	5.9500	5.9500	-5.556%	2	763	-29.412%
2026-03-12	6.3000	6.3000	6.3000	6.3000	+15.385%	1	764	-33.333%
2026-03-10	5.4800	5.6300	5.3900	5.4600	-15.349%	40	764	-23.077%
2026-03-09	6.4500	6.4500	6.4500	6.4500	+6.260%	1	784	-34.884%
2026-03-05	5.8000	6.1000	5.8000	6.0700	-7.751%	31	785	-30.807%
2026-03-03	5.8000	6.6500	5.8000	6.5800	+38.526%	32	778	-36.170%
2026-02-27	4.7500	4.7500	4.7500	4.7500	+14.458%	1	768	-11.579%
2026-02-26	4.1500	4.1500	4.1500	4.1500	-4.598%	3	768	+1.205%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-14.538%	1	768	-3.448%
2026-02-23	5.0900	5.0900	5.0900	5.0900	-3.962%	1	768	-17.485%
2026-02-18	5.3000	5.3000	5.3000	5.3000	-12.397%	1	768	-20.755%
2026-02-12	6.0500	6.0500	6.0500	6.0500	-3.200%	8	768	-30.579%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-3.101%	2	768	-32.800%
2026-02-06	6.2200	6.4500	6.2200	6.4500	-4.160%	2	768	-34.884%
2026-02-05	6.7300	6.7300	6.7300	6.7300	+7.680%	2	768	-37.593%
2026-02-04	6.2500	6.3000	5.9500	6.2500	+5.932%	32	768	-32.800%
2026-02-02	6.0000	6.0000	5.9000	5.9000	-1.667%	15	766	-28.814%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+42.180%	1	763	-30.000%
2026-01-22	4.2000	4.2200	4.2000	4.2200	-28.475%	2	763	-0.474%
2026-01-20	6.4500	6.4500	5.6500	5.9000	-1.338%	16	762	-28.814%
2026-01-16	5.5000	6.0000	5.5000	5.9800	+22.041%	26	752	-29.766%
2026-01-15	5.1000	5.1000	4.8000	4.9000	-2.970%	650	752	-14.286%
2026-01-12	4.6000	5.0500	4.6000	5.0500	-15.833%	4	114	-16.832%
2026-01-09	6.0500	6.0500	6.0000	6.0000	-3.226%	8	112	-30.000%
2026-01-08	6.2500	6.2500	6.2000	6.2000	+30.526%	8	120	-32.258%
2026-01-07	6.1000	6.1000	4.7500	4.7500	-43.114%	7	127	-11.579%
2025-12-31	8.3500	8.3500	8.3500	8.3500	+5.031%	1	125	-49.701%
2025-12-29	7.9500	7.9500	7.9500	7.9500	-25.000%	1	125	-47.170%
2025-12-12	10.6000	10.6000	10.6000	10.6000	-5.103%	1	124	-60.377%
2025-12-11	11.1700	11.1700	11.1700	11.1700	-8.742%	1	123	-62.399%
2025-12-05	12.2400	12.2400	12.2400	12.2400	-12.883%	1	123	-65.686%
2025-12-04	12.9500	14.0500	12.9500	14.0500	+20.291%	10	124	-70.107%
2025-12-02	11.9000	11.9000	11.6800	11.6800	-2.259%	3	122	-64.041%
2025-12-01	12.1000	12.1000	11.6300	11.9500	-12.518%	9	124	-64.854%
2025-11-26	13.6600	13.6600	13.6600	13.6600	-5.402%	1	118	-69.253%
2025-11-25	14.9500	14.9500	14.4400	14.4400	-10.919%	13	118	-70.914%
2025-11-24	16.2100	16.2100	16.2100	16.2100	-0.856%	1	126	-74.090%
2025-11-21	16.8500	17.0500	16.3500	16.3500	+5.348%	15	126	-74.312%
2025-11-18	15.5200	15.5200	15.5200	15.5200	+2.850%	1	111	-72.938%
2025-11-17	15.0800	15.0900	15.0800	15.0900	-8.044%	40	112	-72.167%
2025-11-14	16.8500	17.0000	16.4100	16.4100	+1.047%	63	109	-74.406%
2025-11-13	16.2400	16.2400	16.2400	16.2400	-32.333%	1	88	-74.138%
2025-11-04	23.7500	24.0000	23.7500	24.0000	+9.091%	10	88	-82.500%
2025-10-27	18.9500	22.0000	18.9500	22.0000	+15.789%	28	77	-80.909%
2025-10-24	19.0000	19.0000	19.0000	19.0000	-20.998%	1	77	-77.895%
2025-10-17	23.7500	24.0500	23.7500	24.0500	+5.390%	69	76	-82.536%
2025-10-13	22.0900	22.8200	22.0900	22.8200	-4.158%	8	39	-81.595%
2025-10-10	23.8100	23.8100	23.8100	23.8100	+3.522%	1	36	-82.360%
2025-10-08	23.0000	23.0000	23.0000	23.0000	-6.920%	4	36	-81.739%
2025-10-03	24.5300	24.7100	24.5300	24.7100	+0.857%	2	32	-83.003%
2025-09-29	24.5000	24.5000	24.5000	24.5000	-7.197%	1	32	-82.857%
2025-09-19	26.4000	26.4000	26.4000	26.4000	-18.266%	6	31	-84.091%
2025-09-09	32.3100	32.3100	32.3000	32.3000	+16.229%	20	28	-86.997%
2025-08-14	27.7900	27.7900	27.7900	27.7900	-4.959%	1	11	-84.887%
2025-08-12	29.2400	29.2400	29.2400	29.2400	-13.363%	2	10	-85.636%
2025-07-29	33.6000	33.7500	33.6000	33.7500	-2.174%	2	8	-87.556%
2025-07-16	34.4000	34.9500	34.4000	34.5000	+0.291%	12	6	-87.826%
2025-07-15	33.5000	34.4000	33.5000	34.4000	0.000%	12	11	-87.791%