Dark

ALB20261218P100
ALB Dec 18 2026 100.00 Put (ALB261218P00100000)
option OPRA

EOD

Sep 21, 2026

5.25-9.012%(-0.52)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.5000	5.5000	5.2000	5.2500	-9.012%	93	1,037	0.000%
2026-09-18	5.7000	5.9000	5.7000	5.7700	+10.325%	26	999	-9.012%
2026-09-17	5.5000	5.5000	5.2300	5.2300	-18.281%	36	1,000	+0.382%
2026-09-16	6.1000	6.4000	6.0100	6.4000	+14.286%	15	984	-17.969%
2026-09-15	5.1300	5.8000	5.1000	5.6000	+8.738%	28	993	-6.250%
2026-09-14	5.3300	5.3500	5.1500	5.1500	+14.444%	60	970	+1.942%
2026-09-11	4.5000	4.5000	4.5000	4.5000	+13.924%	1	921	+16.667%
2026-09-10	3.9500	3.9500	3.9500	3.9500	+14.493%	2	920	+32.911%
2026-09-09	2.8700	3.6000	2.8700	3.4500	+6.154%	5	922	+52.174%
2026-09-04	3.5000	3.5000	3.2500	3.2500	+39.485%	12	915	+61.538%
2026-09-02	2.3300	2.3300	2.3300	2.3300	-1.688%	1	915	+125.322%
2026-08-31	2.5200	2.5200	2.3700	2.3700	-18.276%	5	915	+121.519%
2026-08-26	3.1000	3.1000	2.9000	2.9000	+13.281%	11	917	+81.034%
2026-08-25	2.5600	2.5600	2.5600	2.5600	+21.905%	1	918	+105.078%
2026-08-24	2.1000	2.1000	2.1000	2.1000	-2.326%	1	918	+150.000%
2026-08-21	2.2600	2.2600	2.1500	2.1500	-19.476%	7	917	+144.186%
2026-08-20	2.6700	2.6700	2.6700	2.6700	-11.000%	1	912	+96.629%
2026-08-18	3.0000	3.0100	3.0000	3.0000	-3.226%	10	912	+75.000%
2026-08-17	3.0500	3.1000	3.0500	3.1000	-20.918%	2	905	+69.355%
2026-08-10	4.0000	4.2000	3.9200	3.9200	-14.783%	14	905	+33.929%
2026-08-07	4.6000	4.6000	4.6000	4.6000	-14.498%	1	906	+14.130%
2026-08-06	4.7000	5.3800	4.7000	5.3800	-24.225%	24	905	-2.416%
2026-08-05	6.5000	7.1000	6.5000	7.1000	+4.412%	7	897	-26.056%
2026-08-03	6.8000	6.8000	6.8000	6.8000	-13.924%	5	896	-22.794%
2026-07-31	7.7000	7.9000	7.6000	7.9000	-3.659%	21	894	-33.544%
2026-07-30	8.1500	8.2000	8.1500	8.2000	-13.228%	2	893	-35.976%
2026-07-29	9.4500	9.4500	9.4500	9.4500	+8.496%	30	893	-44.444%
2026-07-27	8.7100	8.7100	8.7100	8.7100	-2.682%	1	904	-39.724%
2026-07-24	8.9500	8.9500	8.9500	8.9500	+2.874%	1	903	-41.341%
2026-07-23	8.7000	8.8000	8.7000	8.7000	-1.136%	4	904	-39.655%
2026-07-17	8.5200	8.8000	8.5200	8.8000	+6.667%	18	903	-40.341%
2026-07-16	7.4000	8.8000	7.4000	8.2500	+13.014%	101	921	-36.364%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+12.308%	1	946	-28.082%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-9.091%	5	945	-19.231%
2026-07-08	7.1500	7.1500	7.1500	7.1500	+3.623%	1	940	-26.573%
2026-07-07	7.3000	7.3000	6.5600	6.9000	+20.000%	77	940	-23.913%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-10.156%	1	889	-8.696%
2026-07-02	6.0000	6.4000	6.0000	6.4000	+9.402%	29	874	-17.969%
2026-07-01	5.6500	5.8500	5.6500	5.8500	-2.174%	12	874	-10.256%
2026-06-30	5.9800	5.9800	5.9800	5.9800	-19.515%	1	864	-12.207%
2026-06-29	7.4300	7.4300	7.4300	7.4300	+54.470%	1	864	-29.341%
2026-06-24	4.8100	4.8100	4.7700	4.8100	+37.429%	37	864	+9.148%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-39.655%	10	841	+50.000%
2026-06-08	5.8000	5.8000	5.8000	5.8000	+21.086%	1	841	-9.483%
2026-06-02	4.7900	4.7900	4.7900	4.7900	+5.275%	5	841	+9.603%
2026-06-01	4.5500	4.5500	4.5500	4.5500	-13.002%	10	836	+15.385%
2026-05-27	5.2300	5.2300	5.2300	5.2300	+0.577%	1	826	+0.382%
2026-05-19	5.0400	5.2000	5.0400	5.2000	+26.829%	110	826	+0.962%
2026-05-18	4.1000	4.1000	4.1000	4.1000	+13.889%	3	798	+28.049%
2026-05-14	3.7000	3.7000	3.6000	3.6000	+25.436%	3	798	+45.833%
2026-05-11	3.1700	3.1700	2.8400	2.8700	+9.962%	102	798	+82.927%
2026-05-07	2.5400	2.6700	2.4100	2.6100	-31.316%	8	865	+101.149%
2026-05-05	3.6100	3.8000	3.6100	3.8000	-18.280%	3	872	+38.158%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+6.897%	1	875	+12.903%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-0.458%	1	876	+20.690%
2026-04-24	4.4300	4.4300	4.3700	4.3700	+10.633%	20	875	+20.137%
2026-04-20	4.0000	4.0000	3.9500	3.9500	-2.709%	77	855	+32.911%
2026-04-17	4.0600	4.0600	4.0600	4.0600	+18.023%	1	786	+29.310%
2026-04-16	3.4400	3.4400	3.4400	3.4400	-47.077%	20	786	+52.616%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-3.988%	2	766	-19.231%
2026-04-02	6.7700	6.7700	6.7700	6.7700	-0.441%	1	769	-22.452%
2026-03-27	6.9000	7.0700	6.8000	6.8000	-11.688%	6	769	-22.794%
2026-03-23	7.5500	7.7000	7.4500	7.7000	-10.983%	7	768	-31.818%
2026-03-19	8.6500	8.6500	8.6500	8.6500	+11.613%	1	772	-39.306%
2026-03-18	8.1500	8.1500	7.7500	7.7500	-7.186%	10	773	-32.258%
2026-03-17	8.3500	8.3500	8.3500	8.3500	+1.335%	70	765	-37.126%
2026-03-04	8.5000	8.5000	8.2400	8.2400	+7.853%	2	695	-36.286%
2026-03-02	7.7500	7.7500	7.6400	7.6400	-4.500%	4	693	-31.283%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-1.478%	4	697	-34.375%
2026-02-03	7.9200	8.1200	7.9200	8.1200	-3.333%	6	701	-35.345%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+25.373%	5	704	-37.500%
2026-01-28	6.7000	6.7000	6.7000	6.7000	+7.029%	1	699	-21.642%
2026-01-23	6.3000	6.3000	6.2600	6.2600	-8.613%	2	699	-16.134%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-21.982%	4	698	-23.358%
2026-01-16	8.7800	8.7800	8.7800	8.7800	+18.649%	1	1,372	-40.205%
2026-01-15	7.0000	7.4500	6.7800	7.4000	+5.714%	1,092	1,372	-29.054%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-18.794%	1	1,048	-25.000%
2026-01-09	8.6200	8.6200	8.6200	8.6200	-3.255%	1	1,048	-39.095%
2026-01-08	9.0500	9.2000	8.9100	8.9100	+3.605%	13	1,048	-41.077%
2026-01-06	8.5000	8.6000	8.5000	8.6000	-15.686%	23	1,048	-38.953%
2026-01-05	10.2300	10.2300	10.2000	10.2000	-6.422%	15	1,036	-48.529%
2026-01-02	10.9000	10.9000	10.9000	10.9000	+0.926%	4	1,036	-51.835%
2025-12-30	10.6500	10.8000	10.6500	10.8000	+11.801%	5	1,036	-51.389%
2025-12-26	9.6600	9.6600	9.6600	9.6600	-19.834%	1	1,036	-45.652%
2025-12-18	12.0000	12.0500	12.0000	12.0500	-6.299%	16	1,036	-56.432%
2025-12-17	12.7000	12.8600	12.7000	12.8600	-6.812%	2	1,036	-59.176%
2025-12-16	13.4500	13.9000	13.4500	13.8000	+0.730%	7	1,036	-61.957%
2025-12-15	13.7000	13.7000	13.7000	13.7000	-0.218%	1	1,036	-61.679%
2025-12-12	13.7300	13.7300	13.7300	13.7300	-1.929%	1	1,036	-61.763%
2025-12-11	14.0000	14.0000	14.0000	14.0000	0.000%	5	1,036	-62.500%
2025-12-10	13.9500	14.0000	13.9500	14.0000	-5.724%	7	1,036	-62.500%
2025-12-09	15.1000	15.1000	14.8500	14.8500	-3.257%	701	1,036	-64.646%
2025-12-08	15.1000	15.3500	15.0000	15.3500	0.000%	403	336	-65.798%