Dark

ALB20260918P80
ALB Sep 18 2026 80.00 Put (ALB260918P00080000)
option OPRA

EOD

Jul 21, 2026

0.5500-15.385%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.5500	0.5500	0.5500	0.5500	-15.385%	1	3,411	0.000%
2026-07-16	0.6500	0.6500	0.6500	0.6500	+8.333%	15	3,411	-15.385%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,396	-8.333%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,395	-15.385%
2026-06-26	0.5500	0.6500	0.5500	0.6000	+100.000%	4	3,395	-8.333%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-33.333%	6	3,392	+83.333%
2026-06-23	0.4000	0.4500	0.4000	0.4500	+40.625%	2	3,389	+22.222%
2026-06-22	0.3000	0.3200	0.2300	0.3200	+60.000%	8	3,387	+71.875%
2026-06-18	0.3600	0.3600	0.2000	0.2000	-35.484%	10	3,387	+175.000%
2026-06-15	0.2500	0.3700	0.2500	0.3100	-24.390%	20	3,387	+77.419%
2026-06-12	0.4100	0.4100	0.4100	0.4100	-54.444%	1	3,382	+34.146%
2026-05-20	0.9000	0.9000	0.9000	0.9000	+3.448%	5	3,382	-38.889%
2026-05-19	0.8500	0.8700	0.8500	0.8700	+27.941%	3	3,379	-36.782%
2026-04-27	0.6800	0.6800	0.6800	0.6800	-2.857%	20	3,379	-19.118%
2026-04-22	0.7000	0.7000	0.7000	0.7000	0.000%	10	3,359	-21.429%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-50.000%	3	3,369	-21.429%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-6.667%	1	3,372	-60.714%
2026-04-08	1.7000	1.7000	1.4300	1.5000	-20.635%	223	3,372	-63.333%
2026-04-06	1.8900	1.8900	1.8900	1.8900	+11.176%	1	3,291	-70.899%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-10.526%	4	3,291	-67.647%
2026-03-27	1.9000	1.9000	1.9000	1.9000	+1.064%	1	3,291	-71.053%
2026-03-25	1.8800	1.8800	1.8800	1.8800	-6.000%	10	3,291	-70.745%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-23.077%	1	3,301	-72.500%
2026-03-20	2.5000	2.6000	2.4900	2.6000	+2.767%	24	3,301	-78.846%
2026-03-12	2.5300	2.5300	2.5300	2.5300	+21.053%	1	3,279	-78.261%
2026-03-11	2.7500	2.7500	2.0900	2.0900	-12.917%	23	3,279	-73.684%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-18.644%	1	3,280	-77.083%
2026-03-06	2.9500	2.9500	2.9500	2.9500	+18.000%	30	3,280	-81.356%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-3.846%	1	3,280	-78.000%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+15.556%	1	3,280	-78.846%
2026-02-27	2.2500	2.2500	2.2500	2.2500	+25.000%	3	3,279	-75.556%
2026-02-26	1.8000	1.8000	1.8000	1.8000	+12.500%	4	3,276	-69.444%
2026-02-25	1.6000	1.6000	1.6000	1.6000	-20.000%	8	3,272	-65.625%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-11.504%	1	3,272	-72.500%
2026-02-20	2.2600	2.2600	2.2600	2.2600	-28.254%	1	3,272	-75.664%
2026-02-05	3.1500	3.1500	3.1500	3.1500	0.000%	10	3,272	-82.540%
2026-01-30	3.1500	3.1500	3.1500	3.1500	+61.538%	10	3,262	-82.540%
2026-01-28	2.0000	2.0000	1.9500	1.9500	+12.069%	8	3,252	-71.795%
2026-01-27	1.7400	1.7400	1.7400	1.7400	-31.765%	1	3,252	-68.391%
2026-01-16	2.4000	2.6000	2.4000	2.5500	+48.256%	3	3,252	-78.431%
2026-01-12	2.2900	2.2900	1.7200	1.7200	-49.263%	4	3,252	-68.023%
2026-01-02	3.3900	3.3900	3.3900	3.3900	+10.423%	3	3,252	-83.776%
2025-12-26	3.0700	3.0700	3.0700	3.0700	+6.597%	10	3,251	-82.085%
2025-12-23	2.8800	2.8800	2.8800	2.8800	-40.000%	2	3,251	-80.903%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-13.201%	1	3,251	-88.542%
2025-12-08	5.5300	5.5300	5.5300	5.5300	-5.792%	1	3,251	-90.054%
2025-12-05	5.8700	5.8700	5.8700	5.8700	-7.559%	2	3,251	-90.630%
2025-12-04	6.0300	6.3500	6.0300	6.3500	+12.389%	5,951	7,502	-91.339%
2025-12-02	5.5700	5.6500	5.5700	5.6500	-35.057%	16	5,971	-90.265%
2025-11-18	8.7500	8.7500	8.7000	8.7000	+14.927%	30	5,971	-93.678%
2025-11-17	7.5700	7.5700	7.5700	7.5700	-9.014%	60	5,971	-92.734%
2025-11-14	8.3200	8.3200	8.3200	8.3200	+0.241%	2	5,971	-93.389%
2025-11-12	8.8000	9.4000	8.2500	8.3000	-12.447%	19	5,969	-93.373%
2025-11-10	9.4800	9.4800	9.4800	9.4800	-15.508%	5	5,969	-94.198%
2025-11-07	11.2200	11.2200	11.2200	11.2200	-15.000%	2	5,969	-95.098%
2025-11-04	12.9000	13.5500	12.6500	13.2000	+18.598%	2,513	5,969	-95.833%
2025-11-03	10.9600	11.1300	10.9600	11.1300	+6.609%	2	4,300	-95.058%
2025-10-29	10.4500	10.4500	10.4400	10.4400	-9.138%	3	4,300	-94.732%
2025-10-27	10.8000	11.4900	10.2500	11.4900	+20.820%	4,254	139	-95.213%
2025-10-24	10.0300	10.0300	9.5100	9.5100	-15.391%	4	139	-94.217%
2025-10-23	11.2400	11.2400	11.2400	11.2400	-2.261%	30	137	-95.107%
2025-10-16	11.5500	11.5500	11.5000	11.5000	+6.977%	2	117	-95.217%
2025-10-10	11.0000	11.0000	10.7500	10.7500	-3.153%	4	117	-94.884%
2025-10-09	10.4700	11.1000	10.4700	11.1000	-5.532%	7	117	-95.045%
2025-10-07	11.5900	12.4500	11.5900	11.7500	+2.620%	4	114	-95.319%
2025-10-06	12.0000	12.0000	11.4500	11.4500	-14.425%	3	114	-95.197%
2025-10-02	13.3800	13.3800	13.3800	13.3800	-13.230%	1	113	-95.889%
2025-09-30	14.6700	15.7000	14.6700	15.4200	+20.941%	4	112	-96.433%
2025-09-26	12.7100	12.7500	12.7100	12.7500	-10.839%	2	109	-95.686%
2025-09-23	14.2200	14.3000	14.2200	14.3000	+1.779%	2	109	-96.154%
2025-09-19	14.0500	14.0500	14.0500	14.0500	-1.748%	16	109	-96.085%
2025-09-17	14.3000	14.3000	14.3000	14.3000	-4.027%	2	119	-96.154%
2025-09-16	14.9000	14.9000	14.9000	14.9000	-5.994%	3	117	-96.309%
2025-09-15	15.8500	15.8500	15.8500	15.8500	-10.805%	1	117	-96.530%
2025-09-10	17.7700	17.7700	17.7700	17.7700	-1.278%	2	118	-96.905%
2025-09-09	18.0000	18.0000	18.0000	18.0000	+18.188%	1	116	-96.944%
2025-09-04	15.2300	15.2300	15.2300	15.2300	+1.196%	6	115	-96.389%
2025-09-03	15.1500	15.1500	15.0000	15.0500	-1.311%	4	109	-96.346%
2025-09-02	15.3000	15.3000	15.2500	15.2500	+10.909%	2	109	-96.393%
2025-08-28	13.7000	13.7500	13.7000	13.7500	+0.365%	6	109	-96.000%
2025-08-27	13.7800	13.7800	13.7000	13.7000	-4.729%	16	109	-95.985%
2025-08-22	14.4300	14.4300	14.3800	14.3800	-6.926%	5	93	-96.175%
2025-08-14	15.4500	15.4800	15.4500	15.4500	+1.980%	60	88	-96.440%
2025-08-13	15.1500	15.1500	15.1500	15.1500	-15.833%	4	28	-96.370%
2025-07-28	18.0000	18.0000	18.0000	18.0000	+19.205%	1	24	-96.944%
2025-07-25	15.1000	15.1000	15.1000	15.1000	-4.127%	4	25	-96.358%
2025-07-22	16.0500	16.0500	15.7500	15.7500	-10.000%	2	21	-96.508%
2025-07-17	17.5000	17.5000	17.5000	17.5000	-12.500%	1	22	-96.857%
2025-07-14	20.0000	20.0000	20.0000	20.0000	+8.401%	1	21	-97.250%
2025-07-10	18.4500	18.4500	18.4500	18.4500	-6.582%	2	20	-97.019%
2025-07-08	19.7500	19.7500	19.7500	19.7500	-28.416%	4	18	-97.215%
2025-06-23	27.5900	27.5900	27.4300	27.5900	+8.579%	13	14	-98.007%
2025-06-13	25.4100	25.4100	25.4100	25.4100	-8.597%	2	1	-97.835%
2025-06-05	27.8000	27.8000	27.8000	27.8000	-8.402%	2	2	-98.022%
2025-06-02	30.3500	30.3500	30.3500	30.3500	0.000%	2	2	-98.188%