Dark

ALB20260918P125
ALB Sep 18 2026 125.00 Put (ALB260918P00125000)
option OPRA

EOD

Jul 24, 2026

15.07-3.087%(-0.48)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.8000	15.0700	14.8000	15.0700	-3.087%	157	649	0.000%
2026-07-23	14.8000	15.5500	14.8000	15.5500	+14.338%	13	664	-3.087%
2026-07-22	12.6500	13.6000	12.6500	13.6000	-9.394%	7	651	+10.809%
2026-07-21	15.1000	15.1000	15.0100	15.0100	0.000%	7	653	+0.400%
2026-07-20	15.0900	15.0900	15.0100	15.0100	+6.833%	20	654	+0.400%
2026-07-16	13.8500	14.0500	13.8500	14.0500	+9.339%	3	639	+7.260%
2026-07-15	11.1500	12.8500	11.1500	12.8500	+20.206%	3	636	+17.276%
2026-07-14	10.3000	10.6900	10.3000	10.6900	-10.394%	92	639	+40.973%
2026-07-13	11.5000	11.9300	11.2500	11.9300	+3.739%	27	645	+26.320%
2026-07-10	11.0000	11.5000	11.0000	11.5000	+3.139%	12	629	+31.043%
2026-07-09	11.1500	11.1500	11.1500	11.1500	+0.905%	2	626	+35.157%
2026-07-08	11.7000	12.4000	10.9500	11.0500	+1.937%	22	624	+36.380%
2026-07-07	10.5700	11.5500	10.5700	10.8400	+17.189%	15	619	+39.022%
2026-07-06	9.0000	9.2500	9.0000	9.2500	-3.141%	2	606	+62.919%
2026-07-02	9.1500	9.5500	9.1500	9.5500	+8.154%	2	608	+57.801%
2026-07-01	8.8400	8.8400	8.8300	8.8300	-2.431%	7	608	+70.668%
2026-06-30	9.4500	9.8500	8.9500	9.0500	-20.614%	25	605	+66.519%
2026-06-29	9.8200	12.2000	9.8200	11.4000	+13.433%	301	622	+32.193%
2026-06-26	8.8300	10.0500	8.8300	10.0500	+30.519%	2	431	+49.950%
2026-06-25	7.9000	7.9000	7.6200	7.7000	+20.313%	74	478	+95.714%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+74.387%	3	455	+135.469%
2026-06-17	3.5500	3.6700	3.5500	3.6700	-1.872%	2	452	+310.627%
2026-06-12	3.7400	3.7400	3.7400	3.7400	-52.051%	1	452	+302.941%
2026-06-10	7.9000	7.9100	7.8000	7.8000	+4.698%	8	453	+93.205%
2026-06-09	7.4500	7.4500	7.4500	7.4500	-5.696%	6	445	+102.282%
2026-06-08	7.4500	7.9000	7.4500	7.9000	+11.268%	11	445	+90.759%
2026-06-05	7.0500	7.1000	7.0500	7.1000	+35.238%	3	449	+112.254%
2026-06-03	5.2500	5.2500	5.2500	5.2500	+10.526%	1	449	+187.048%
2026-05-28	4.8500	4.8500	4.7500	4.7500	-2.062%	2	449	+217.263%
2026-05-27	4.8500	4.8500	4.8500	4.8500	-4.902%	1	451	+210.722%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-19.685%	2	452	+195.490%
2026-05-21	6.3500	6.3500	6.3500	6.3500	-2.157%	18	454	+137.323%
2026-05-20	6.4900	6.4900	6.4900	6.4900	-0.307%	3	439	+132.203%
2026-05-19	6.5100	6.5100	6.5100	6.5100	+49.655%	1	435	+131.490%
2026-05-14	4.3000	4.3500	4.3000	4.3500	+20.833%	8	435	+246.437%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+9.091%	2	376	+318.611%
2026-05-12	3.6000	3.6000	3.3000	3.3000	+1.852%	52	376	+356.667%
2026-05-11	3.2400	3.2400	3.2400	3.2400	-26.697%	1	376	+365.123%
2026-05-06	4.4200	4.4200	4.4200	4.4200	+13.625%	5	377	+240.950%
2026-05-05	3.8900	3.8900	3.8900	3.8900	-23.123%	1	372	+287.404%
2026-04-30	5.0600	5.0600	5.0600	5.0600	-8.829%	1	372	+197.826%
2026-04-29	5.5000	5.5500	5.5000	5.5500	+5.714%	2	371	+171.532%
2026-04-28	5.2500	5.2500	5.2500	5.2500	0.000%	3	371	+187.048%
2026-04-27	5.2500	5.2500	5.2500	5.2500	+10.526%	8	368	+187.048%
2026-04-21	4.7500	4.7500	4.7500	4.7500	+1.064%	1	368	+217.263%
2026-04-20	4.7000	4.7000	4.6500	4.7000	+8.046%	9	368	+220.638%
2026-04-17	4.2500	4.3500	4.1500	4.3500	+8.750%	49	368	+246.437%
2026-04-16	4.5500	4.6500	4.0000	4.0000	-35.484%	16	333	+276.750%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-4.615%	3	339	+143.065%
2026-04-14	6.3500	6.5000	6.3500	6.5000	+3.175%	2	339	+131.846%
2026-04-13	6.5000	6.5000	6.3000	6.3000	-24.096%	9	337	+139.206%
2026-04-10	7.8900	8.4000	7.8900	8.3000	-9.290%	3	329	+81.566%
2026-04-07	9.1500	9.1500	9.1500	9.1500	+2.235%	1	328	+64.699%
2026-04-02	8.9500	8.9500	8.9500	8.9500	-4.278%	1	326	+68.380%
2026-03-30	9.0000	9.3500	9.0000	9.3500	-9.223%	10	326	+61.176%
2026-03-23	10.3500	10.3500	10.3000	10.3000	-15.918%	17	325	+46.311%
2026-03-20	11.8900	12.2500	11.8900	12.2500	-3.162%	6	313	+23.020%
2026-03-19	12.8700	12.8700	12.5000	12.6500	+12.645%	6	308	+19.130%
2026-03-18	11.2300	11.2300	11.2300	11.2300	-9.069%	1	307	+34.194%
2026-03-16	12.4500	12.8500	12.3500	12.3500	-5.725%	249	306	+22.024%
2026-03-12	13.1000	13.1000	13.1000	13.1000	+5.136%	8	70	+15.038%
2026-03-11	12.4600	12.4600	12.4600	12.4600	-9.051%	20	62	+20.947%
2026-03-09	13.7000	13.7000	13.7000	13.7000	+21.239%	2	62	+10.000%
2026-03-02	11.3000	11.3000	11.3000	11.3000	+10.244%	1	66	+33.363%
2026-02-27	9.5500	10.2500	9.5500	10.2500	-17.339%	16	65	+47.024%
2026-02-17	12.4000	12.4000	12.4000	12.4000	-5.344%	1	53	+21.532%
2026-02-13	13.1000	13.1500	13.1000	13.1000	+9.258%	21	36	+15.038%
2026-02-12	11.9900	11.9900	11.9900	11.9900	-4.462%	1	36	+25.688%
2026-02-10	13.0500	13.0500	12.5500	12.5500	-4.563%	8	35	+20.080%
2026-02-09	13.6000	13.6000	12.9500	13.1500	+15.351%	6	37	+14.601%
2026-02-03	11.4000	11.4000	11.4000	11.4000	+9.091%	3	37	+32.193%
2026-01-29	10.6000	10.6500	10.4500	10.4500	+2.451%	4	40	+44.211%
2026-01-28	9.7500	10.2000	9.7500	10.2000	+16.571%	2	37	+47.745%
2026-01-26	8.7500	8.7500	8.7500	8.7500	-2.235%	2	37	+72.229%
2026-01-23	8.9500	8.9500	8.9500	8.9500	-5.789%	1	37	+68.380%
2026-01-22	10.5500	10.5500	9.5000	9.5000	-13.636%	6	37	+58.632%
2026-01-21	11.0700	11.0700	11.0000	11.0000	-11.003%	2	42	+37.000%
2026-01-20	12.3600	12.3600	12.3600	12.3600	-5.793%	1	42	+21.926%
2026-01-16	13.0500	13.1200	13.0500	13.1200	+26.154%	2	42	+14.863%
2026-01-14	11.2400	11.2400	10.3700	10.4000	-3.704%	20	42	+44.904%
2026-01-13	10.7500	10.8000	10.7500	10.8000	-4.762%	9	40	+39.537%
2026-01-12	11.9000	11.9000	11.3400	11.3400	-5.500%	13	31	+32.892%
2026-01-07	13.4000	13.4000	12.0000	12.0000	-10.112%	2	21	+25.583%
2026-01-06	13.4000	13.4000	13.3500	13.3500	-24.363%	4	23	+12.884%
2025-12-31	17.6500	17.6500	17.6500	17.6500	+2.557%	4	19	-14.618%
2025-12-30	16.9500	17.2100	16.9500	17.2100	+12.337%	14	19	-12.435%
2025-12-26	15.3200	15.3200	15.3200	15.3200	-3.038%	21	16	-1.632%
2025-12-23	15.8000	15.8000	15.8000	15.8000	-3.246%	1	26	-4.620%
2025-12-22	16.3300	16.3300	16.3300	16.3300	-0.366%	1	26	-7.716%
2025-12-19	16.3900	16.3900	16.3900	16.3900	-26.732%	3	26	-8.054%
2025-12-11	22.3700	22.3700	22.3700	22.3700	+0.766%	5	23	-32.633%
2025-12-10	22.2000	22.2000	22.2000	22.2000	-8.302%	3	18	-32.117%
2025-12-05	24.2600	24.2900	23.8200	24.2100	-15.645%	16	21	-37.753%
2025-11-17	27.1700	28.7000	26.7000	28.7000	-34.475%	4	5	-47.491%
2025-11-04	43.1000	43.8000	43.1000	43.8000	0.000%	3	3	-65.594%