Dark

ALB20261218P120
ALB Dec 18 2026 120.00 Put (ALB261218P00120000)
option OPRA

EOD

Sep 21, 2026

15.10+0.667%(+0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.8500	15.1000	14.8500	15.1000	+0.667%	23	507	0.000%
2026-09-18	15.0000	15.0000	15.0000	15.0000	-7.407%	1	484	+0.667%
2026-09-16	15.8200	16.2000	15.8200	16.2000	+9.091%	6	484	-6.790%
2026-09-15	14.8500	14.8500	14.8500	14.8500	+5.694%	3	489	+1.684%
2026-09-14	14.1800	14.6500	14.0500	14.0500	+8.999%	18	486	+7.473%
2026-09-11	12.5200	12.8900	12.5200	12.8900	+12.576%	32	481	+17.145%
2026-09-10	10.9300	11.4500	10.9300	11.4500	+6.019%	5	469	+31.878%
2026-09-09	10.3500	11.0500	10.3500	10.8000	+15.385%	31	464	+39.815%
2026-09-08	9.1000	9.5200	8.8600	9.3600	-9.126%	20	464	+61.325%
2026-09-04	10.1000	10.3000	9.3500	10.3000	+29.560%	21	463	+46.602%
2026-09-02	7.9500	7.9500	7.9500	7.9500	+9.655%	1	463	+89.937%
2026-09-01	7.2500	7.2500	7.2500	7.2500	-0.138%	1	463	+108.276%
2026-08-28	7.2600	7.2600	7.2600	7.2600	-5.098%	2	463	+107.989%
2026-08-27	7.6500	7.9000	7.6000	7.6500	-11.047%	58	463	+97.386%
2026-08-25	8.6000	8.6000	8.6000	8.6000	+34.375%	1	444	+75.581%
2026-08-21	6.3700	6.4000	6.2800	6.4000	-22.141%	157	444	+135.938%
2026-08-20	8.2200	8.2200	8.2200	8.2200	+1.481%	10	444	+83.698%
2026-08-19	8.9700	8.9700	8.1000	8.1000	+1.377%	26	444	+86.420%
2026-08-14	7.9900	7.9900	7.9900	7.9900	-20.655%	5	439	+88.986%
2026-08-12	10.0700	10.0700	10.0700	10.0700	-7.530%	5	442	+49.950%
2026-08-11	10.8900	10.8900	10.8900	10.8900	-3.543%	1	437	+38.659%
2026-08-10	11.2400	11.3000	11.2400	11.2900	-7.231%	155	438	+33.747%
2026-08-07	12.2500	12.2500	12.1700	12.1700	-26.242%	101	353	+24.076%
2026-08-03	16.5000	16.5000	16.5000	16.5000	-15.816%	1	262	-8.485%
2026-07-28	20.0000	20.0000	19.5500	19.6000	+16.875%	9	263	-22.959%
2026-07-17	18.0000	18.0000	16.7700	16.7700	+14.471%	5	266	-9.958%
2026-07-15	14.6500	14.6500	14.6500	14.6500	+1.666%	1	263	+3.072%
2026-07-08	15.4500	15.4500	14.4100	14.4100	-3.933%	19	262	+4.788%
2026-07-07	14.0000	15.0000	14.0000	15.0000	+10.294%	153	267	+0.667%
2026-07-02	13.6000	13.6000	13.3500	13.6000	+9.677%	49	127	+11.029%
2026-07-01	12.4000	12.4000	12.4000	12.4000	-10.340%	1	127	+21.774%
2026-06-26	13.2000	13.8300	13.2000	13.8300	+18.814%	96	127	+9.183%
2026-06-25	11.6400	11.6400	11.6400	11.6400	+29.333%	1	178	+29.725%
2026-06-18	7.8500	9.0000	7.8500	9.0000	-22.414%	6	172	+67.778%
2026-06-10	11.3500	11.6000	11.3500	11.6000	+5.455%	4	172	+30.172%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-2.222%	4	173	+37.273%
2026-06-08	11.2900	11.3100	11.1600	11.2500	+33.136%	77	173	+34.222%
2026-05-28	8.4500	8.4500	8.4500	8.4500	0.000%	1	102	+78.698%
2026-05-26	8.4500	8.4500	8.4500	8.4500	-11.426%	2	101	+78.698%
2026-05-21	9.5400	9.5400	9.5400	9.5400	-4.695%	2	102	+58.281%
2026-05-20	10.0100	10.0100	10.0100	10.0100	+0.401%	1	104	+50.849%
2026-05-19	10.1000	10.2300	9.9700	9.9700	+8.134%	36	76	+51.454%
2026-05-18	9.2200	9.2200	9.2200	9.2200	+34.599%	1	76	+63.774%
2026-05-14	6.5100	7.0000	6.5100	6.8500	+19.130%	12	76	+120.438%
2026-05-07	4.9700	5.7500	4.9700	5.7500	-36.464%	20	83	+162.609%
2026-04-28	9.0500	9.0500	9.0500	9.0500	+13.125%	5	73	+66.851%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-3.030%	2	68	+88.750%
2026-04-24	8.2500	8.2500	8.2500	8.2500	+3.904%	1	66	+83.030%
2026-04-23	7.8000	7.9400	7.8000	7.9400	+1.018%	5	67	+90.176%
2026-04-22	7.8600	7.8600	7.8600	7.8600	+9.167%	2	66	+92.112%
2026-04-21	7.4000	7.4000	7.2000	7.2000	-4.000%	2	65	+109.722%
2026-04-20	7.3000	7.5000	7.3000	7.5000	+11.773%	2	65	+101.333%
2026-04-17	6.7100	6.7100	6.7100	6.7100	-3.453%	1	63	+125.037%
2026-04-16	7.4600	7.4600	6.9500	6.9500	-22.949%	2	64	+117.266%
2026-04-13	9.1000	9.1600	9.0200	9.0200	-22.642%	6	62	+67.406%
2026-04-09	11.6600	11.6600	11.6600	11.6600	+2.731%	1	60	+29.503%
2026-04-08	11.2000	11.3500	11.2000	11.3500	-9.200%	4	60	+33.040%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+0.402%	1	56	+20.800%
2026-04-06	12.5000	12.5000	12.4500	12.4500	+6.867%	2	55	+21.285%
2026-04-02	11.6500	11.6500	11.6500	11.6500	+3.556%	1	55	+29.614%
2026-04-01	11.2500	11.2500	11.2500	11.2500	+1.810%	1	55	+34.222%
2026-03-31	11.0500	11.0500	11.0500	11.0500	-4.329%	1	55	+36.652%
2026-03-30	11.3400	11.5500	11.0200	11.5500	-24.013%	12	54	+30.736%
2026-03-13	15.2000	15.2000	15.2000	15.2000	-3.797%	2	63	-0.658%
2026-03-12	15.8000	15.8000	15.8000	15.8000	+13.262%	1	61	-4.430%
2026-03-10	13.9500	13.9500	13.9500	13.9500	-8.525%	1	60	+8.244%
2026-03-09	15.2500	15.2500	15.2500	15.2500	-3.236%	20	61	-0.984%
2026-03-03	15.7600	15.7600	15.7600	15.7600	+32.884%	1	41	-4.188%
2026-02-24	11.8600	11.8600	11.8600	11.8600	-12.148%	2	40	+27.319%
2026-02-20	13.5000	13.5000	13.5000	13.5000	-4.255%	1	40	+11.852%
2026-02-19	14.1000	14.1000	14.1000	14.1000	-8.915%	1	39	+7.092%
2026-02-06	15.4800	15.4800	15.4800	15.4800	+6.906%	4	38	-2.455%
2026-02-04	13.7200	14.5000	13.7200	14.4800	-0.481%	4	36	+4.282%
2026-02-02	14.5500	14.5500	14.5500	14.5500	+24.359%	1	38	+3.780%
2026-01-28	11.3100	11.7000	11.3100	11.7000	-23.279%	13	39	+29.060%
2026-01-16	14.7000	15.2500	14.7000	15.2500	+22.294%	24	10	-0.984%
2026-01-15	12.4700	12.4700	12.4700	12.4700	+0.161%	7	10	+21.091%
2026-01-13	12.4500	12.4500	12.4500	12.4500	-21.698%	1	4	+21.285%
2026-01-08	15.9000	15.9000	15.9000	15.9000	-7.289%	1	4	-5.031%
2025-12-23	17.1500	17.1500	17.1500	17.1500	-4.404%	1	3	-11.953%
2025-12-19	19.2200	19.2200	17.9400	17.9400	-15.576%	2	2	-15.831%
2025-12-18	21.2500	21.2500	21.2500	21.2500	0.000%	1	1	-28.941%