Dark

ALB20260918C100
ALB Sep 18 2026 100.00 Call (ALB260918C00100000)
option OPRA

EOD

Jul 27, 2026

20.00-19.936%(-4.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.0000	20.0000	20.0000	20.0000	-19.936%	2	169	0.000%
2026-07-16	24.9800	24.9800	24.9800	24.9800	-22.663%	10	171	-19.936%
2026-07-14	32.3000	32.3000	32.3000	32.3000	-1.644%	4	172	-38.080%
2026-07-07	32.8400	32.8400	32.8400	32.8400	-10.518%	1	172	-39.099%
2026-06-29	36.7000	36.7000	36.7000	36.7000	-4.675%	1	172	-45.504%
2026-06-26	40.0000	40.0000	38.5000	38.5000	-23.611%	3	172	-48.052%
2026-06-24	50.4000	50.4000	50.4000	50.4000	-24.776%	1	171	-60.317%
2026-06-02	67.0000	67.0000	67.0000	67.0000	-27.957%	1	171	-70.149%
2026-05-14	93.0000	93.0000	93.0000	93.0000	-10.206%	1	172	-78.495%
2026-05-13	103.5700	103.5700	103.5700	103.5700	-11.463%	1	171	-80.689%
2026-05-11	116.9800	116.9800	116.9800	116.9800	+9.225%	1	171	-82.903%
2026-05-08	103.6000	107.1000	103.6000	107.1000	+11.042%	2	172	-81.326%
2026-05-06	96.4500	96.4500	96.4500	96.4500	+5.467%	1	173	-79.264%
2026-04-28	89.8000	91.9300	89.7300	91.4500	-10.405%	30	174	-78.130%
2026-04-27	102.0700	102.0700	102.0700	102.0700	+10.370%	1	172	-80.406%
2026-04-22	92.4800	92.4800	92.4800	92.4800	-8.154%	1	173	-78.374%
2026-04-20	100.6900	100.6900	100.6900	100.6900	-9.800%	1	173	-80.137%
2026-04-16	111.6300	111.6300	111.6300	111.6300	+45.922%	1	173	-82.084%
2026-04-06	76.5000	76.5000	76.5000	76.5000	-9.037%	2	174	-73.856%
2026-04-01	84.7000	84.7000	84.1000	84.1000	+1.325%	2	174	-76.219%
2026-03-27	83.0000	83.0000	83.0000	83.0000	-3.488%	2	176	-75.904%
2026-03-26	85.9500	86.0000	85.9500	86.0000	+1.236%	2	176	-76.744%
2026-03-25	84.9500	84.9500	84.9500	84.9500	+11.776%	1	176	-76.457%
2026-03-23	76.0000	76.0000	76.0000	76.0000	+18.750%	1	177	-73.684%
2026-03-13	64.0000	64.0000	64.0000	64.0000	-8.480%	3	177	-68.750%
2026-03-05	71.4500	71.4500	69.9300	69.9300	-25.464%	2	177	-71.400%
2026-02-26	93.8200	93.8200	93.8200	93.8200	-7.685%	3	178	-78.683%
2026-02-25	104.7500	104.7500	101.6300	101.6300	+38.366%	2	177	-80.321%
2026-02-20	73.4500	73.4500	73.4500	73.4500	-9.321%	1	177	-72.771%
2026-02-18	81.0000	81.0000	81.0000	81.0000	+10.234%	1	177	-75.309%
2026-02-13	73.4800	73.4800	73.4800	73.4800	-3.316%	2	176	-72.782%
2026-02-12	76.0000	76.0000	76.0000	76.0000	+1.293%	1	176	-73.684%
2026-02-10	75.2400	75.2400	75.0000	75.0300	+7.186%	8	177	-73.344%
2026-02-06	70.0000	70.0000	70.0000	70.0000	-2.371%	1	184	-71.429%
2026-02-04	71.7000	71.7000	71.7000	71.7000	-10.932%	1	183	-72.106%
2026-02-03	80.5000	80.5000	80.5000	80.5000	+8.505%	1	183	-75.155%
2026-02-02	74.1900	74.1900	74.1900	74.1900	-13.632%	1	183	-73.042%
2026-01-29	85.9000	85.9000	85.9000	85.9000	-3.102%	3	182	-76.717%
2026-01-28	88.6500	88.6500	88.6500	88.6500	-11.128%	4	182	-77.439%
2026-01-27	100.0000	100.0000	99.7500	99.7500	+3.733%	3	178	-79.950%
2026-01-26	96.1600	96.1600	96.1600	96.1600	+2.135%	1	180	-79.201%
2026-01-23	94.1500	94.1500	94.1500	94.1500	+19.132%	1	181	-78.757%
2026-01-20	69.1800	79.0300	69.1800	79.0300	+11.153%	20	181	-74.693%
2026-01-16	71.1000	71.1000	71.1000	71.1000	-12.005%	3	195	-71.871%
2026-01-15	80.4300	80.8000	80.4300	80.8000	-2.838%	2	195	-75.248%
2026-01-14	83.1600	83.1600	83.1600	83.1600	+0.374%	1	197	-75.950%
2026-01-13	82.2000	82.8500	82.2000	82.8500	+10.100%	4	197	-75.860%
2026-01-12	73.1000	75.3000	73.1000	75.2500	+13.260%	5	198	-73.422%
2026-01-08	66.4400	66.4400	66.4400	66.4400	-4.991%	9	198	-69.898%
2026-01-06	67.7700	69.9300	66.7000	69.9300	+33.863%	11	198	-71.400%
2025-12-30	53.2300	53.2300	52.2400	52.2400	-3.616%	2	199	-61.715%
2025-12-29	54.2000	54.2000	54.2000	54.2000	-1.651%	1	198	-63.100%
2025-12-22	55.1100	55.1100	55.1100	55.1100	-1.041%	1	199	-63.709%
2025-12-19	56.6800	58.5300	55.6900	55.6900	+24.280%	5	199	-64.087%
2025-12-16	44.8100	44.8100	44.8100	44.8100	+29.997%	2	203	-55.367%
2025-12-04	35.3800	35.3800	34.4700	34.4700	-19.949%	14	205	-41.979%
2025-12-02	43.0600	43.0600	43.0600	43.0600	+0.867%	1	198	-53.553%
2025-12-01	45.2100	45.2100	42.6900	42.6900	+2.942%	3	199	-53.151%
2025-11-20	37.2600	41.4700	37.2600	41.4700	-1.144%	3	200	-51.772%
2025-11-19	42.7000	44.3000	41.9500	41.9500	+8.510%	25	200	-52.324%
2025-11-18	35.3400	38.6600	35.3400	38.6600	+3.757%	2	199	-48.267%
2025-11-17	39.1500	41.9000	37.2600	37.2600	+6.003%	48	198	-46.323%
2025-11-14	33.5800	35.1500	33.5800	35.1500	+26.530%	50	200	-43.101%
2025-11-12	27.8000	27.8000	27.7800	27.7800	+20.783%	3	211	-28.006%
2025-11-11	24.1000	24.1000	23.0000	23.0000	+22.016%	4	210	-13.043%
2025-11-07	17.0000	20.0000	17.0000	18.8500	-0.053%	44	210	+6.101%
2025-11-06	18.8600	18.8600	18.8600	18.8600	+9.397%	10	222	+6.045%
2025-11-04	17.2400	17.2400	17.2400	17.2400	-15.902%	2	232	+16.009%
2025-11-03	20.5000	20.5000	20.5000	20.5000	-6.818%	1	229	-2.439%
2025-10-30	22.0000	22.0000	22.0000	22.0000	-1.566%	1	229	-9.091%
2025-10-29	22.3500	22.3500	22.3500	22.3500	+2.055%	1	229	-10.515%
2025-10-27	21.8500	21.9000	21.8500	21.9000	+25.143%	20	249	-8.676%
2025-10-22	17.5000	17.5000	16.6700	17.5000	-2.778%	10	249	+14.286%
2025-10-21	18.1000	18.1000	18.0000	18.0000	-11.461%	11	259	+11.111%
2025-10-17	20.3300	20.3300	20.3300	20.3300	-0.147%	1	269	-1.623%
2025-10-16	21.8000	21.8000	20.3600	20.3600	-6.262%	14	270	-1.768%
2025-10-15	21.7200	21.7200	21.7200	21.7200	+1.972%	1	263	-7.919%
2025-10-13	21.2000	22.7000	21.0000	21.3000	+23.478%	11	264	-6.103%
2025-10-10	19.0000	19.0000	17.2500	17.2500	-23.094%	4	261	+15.942%
2025-10-09	21.4100	22.4300	21.3000	22.4300	+31.170%	34	261	-10.834%
2025-10-08	17.1000	17.1000	17.1000	17.1000	+5.231%	1	249	+16.959%
2025-10-07	16.4000	16.4000	16.2500	16.2500	-5.523%	3	248	+23.077%
2025-10-06	15.8500	17.4000	15.8500	17.2000	+19.444%	6	245	+16.279%
2025-10-03	15.1800	15.1800	14.4000	14.4000	+0.699%	2	243	+38.889%
2025-10-02	14.4000	15.3000	14.0000	14.3000	+27.679%	185	243	+39.860%
2025-09-30	13.5500	13.5500	11.2000	11.2000	-18.545%	3	67	+78.571%
2025-09-25	13.7500	13.7500	13.7500	13.7500	+20.614%	2	65	+45.455%
2025-09-24	11.4000	11.4000	11.4000	11.4000	+15.736%	1	65	+75.439%
2025-09-23	9.9500	9.9500	9.8500	9.8500	-10.455%	11	64	+103.046%
2025-09-19	11.0000	11.0000	11.0000	11.0000	+8.911%	2	57	+81.818%
2025-09-18	10.2000	10.2000	10.1000	10.1000	-4.265%	18	55	+98.020%
2025-09-15	10.5500	10.5500	10.5500	10.5500	+50.714%	3	38	+89.573%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-0.709%	1	38	+185.714%
2025-09-09	8.0000	8.0000	7.0500	7.0500	-28.426%	16	38	+183.688%
2025-09-02	9.8000	9.8500	9.8000	9.8500	-21.200%	5	23	+103.046%
2025-08-29	12.5000	12.5000	12.5000	12.5000	-8.425%	1	22	+60.000%
2025-08-27	13.6500	13.6500	13.6500	13.6500	+10.885%	1	22	+46.520%
2025-08-18	12.6000	12.6000	12.3100	12.3100	+7.982%	3	22	+62.470%
2025-08-13	10.8000	11.4000	10.8000	11.4000	+20.000%	4	21	+75.439%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+50.794%	1	19	+110.526%
2025-08-05	6.3000	6.3000	6.3000	6.3000	-0.787%	2	18	+217.460%
2025-08-04	6.3500	6.3500	6.3500	6.3500	-17.532%	1	18	+214.961%
2025-07-29	7.7000	7.7000	7.7000	7.7000	-38.889%	7	19	+159.740%
2025-07-22	12.6000	12.6000	12.6000	12.6000	+27.273%	2	18	+58.730%
2025-07-17	9.9000	9.9000	9.9000	9.9000	+26.923%	1	18	+102.020%
2025-07-14	7.8000	7.8000	7.8000	7.8000	+1.299%	5	17	+156.410%
2025-07-11	7.0700	7.9700	7.0700	7.7000	-15.663%	5	12	+159.740%
2025-07-10	9.3300	9.3300	9.1300	9.1300	+25.068%	4	9	+119.058%
2025-07-09	7.2500	7.3000	7.2500	7.3000	-8.176%	5	7	+173.973%
2025-07-08	7.8000	7.9500	7.8000	7.9500	0.000%	2	0	+151.572%