Dark

ALB20260918C125
ALB Sep 18 2026 125.00 Call (ALB260918C00125000)
option OPRA

EOD

Jul 28, 2026

5.30-17.188%(-1.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.4500	5.5500	5.3000	5.3000	-17.188%	31	228	0.000%
2026-07-27	6.8200	6.8200	5.9500	6.4000	-12.807%	37	219	-17.188%
2026-07-24	7.6000	7.6000	7.3400	7.3400	+1.662%	12	223	-27.793%
2026-07-23	8.3000	8.3000	7.2200	7.2200	-19.599%	17	219	-26.593%
2026-07-22	10.0300	10.0500	8.9800	8.9800	+8.193%	6	217	-40.980%
2026-07-21	8.3000	8.3000	8.3000	8.3000	-1.190%	4	218	-36.145%
2026-07-20	8.4200	8.4200	8.4000	8.4000	-1.754%	8	214	-36.905%
2026-07-16	11.0000	11.0000	8.5500	8.5500	-28.750%	70	211	-38.012%
2026-07-15	12.7500	12.7500	11.0000	12.0000	-17.241%	10	166	-55.833%
2026-07-14	14.5000	14.5000	14.5000	14.5000	+8.614%	2	165	-63.448%
2026-07-13	12.6000	13.3500	12.5500	13.3500	-2.412%	3	163	-60.300%
2026-07-10	14.9700	14.9700	13.6800	13.6800	-10.236%	15	160	-61.257%
2026-07-09	15.6000	15.6000	15.2400	15.2400	-0.781%	9	146	-65.223%
2026-07-08	14.3000	15.5000	13.6000	15.3600	+2.674%	27	137	-65.495%
2026-07-07	16.4000	16.4000	14.8000	14.9600	-32.764%	24	134	-64.572%
2026-07-01	22.2500	22.2500	22.2500	22.2500	+2.771%	2	117	-76.180%
2026-06-30	21.1500	21.8500	20.1500	21.6500	+35.313%	39	115	-75.520%
2026-06-29	16.5000	16.5000	16.0000	16.0000	-52.239%	15	103	-66.875%
2026-06-23	33.5000	33.5000	33.5000	33.5000	-12.304%	5	88	-84.179%
2026-06-11	38.2000	38.2000	38.2000	38.2000	-25.025%	1	88	-86.126%
2026-05-21	50.9500	50.9500	50.9500	50.9500	-30.453%	1	87	-89.598%
2026-04-29	73.2600	73.2600	73.2600	73.2600	-13.517%	1	87	-92.765%
2026-04-16	79.4000	84.7100	79.4000	84.7100	+18.758%	22	87	-93.743%
2026-04-13	70.6300	71.3300	70.6300	71.3300	+20.084%	6	92	-92.570%
2026-04-10	59.8800	61.2500	59.4000	59.4000	-2.045%	3	98	-91.077%
2026-04-08	60.6400	60.6400	60.6400	60.6400	+4.642%	1	95	-91.260%
2026-04-07	59.2400	59.2400	57.9500	57.9500	-7.590%	3	95	-90.854%
2026-04-02	62.7100	62.7100	62.7100	62.7100	-1.353%	1	93	-91.548%
2026-04-01	63.5700	63.5700	63.5700	63.5700	+0.379%	1	93	-91.663%
2026-03-30	63.3300	63.3300	63.3300	63.3300	-3.856%	5	92	-91.631%
2026-03-27	65.7500	65.8700	65.7500	65.8700	+36.745%	15	87	-91.954%
2026-03-20	48.1700	48.1700	48.1700	48.1700	-3.467%	2	77	-88.997%
2026-03-13	49.9000	49.9000	49.9000	49.9000	-2.824%	1	79	-89.379%
2026-03-09	51.3500	51.3500	51.3500	51.3500	-6.636%	1	80	-89.679%
2026-03-05	57.4000	57.4000	55.0000	55.0000	-35.446%	3	80	-90.364%
2026-02-25	85.0500	85.2000	85.0500	85.2000	+46.141%	4	82	-93.779%
2026-02-20	58.3000	58.3000	58.3000	58.3000	+12.744%	2	82	-90.909%
2026-02-12	51.7100	51.7100	51.7100	51.7100	-3.974%	1	81	-89.751%
2026-02-06	53.8500	53.8500	53.8500	53.8500	-10.250%	4	80	-90.158%
2026-02-03	60.0000	60.0000	60.0000	60.0000	+5.485%	5	80	-91.167%
2026-02-02	56.7500	56.8800	56.7500	56.8800	-4.000%	9	75	-90.682%
2026-01-30	59.2500	59.2500	59.2500	59.2500	-5.743%	1	84	-91.055%
2026-01-15	62.8600	62.8600	62.8600	62.8600	-4.177%	40	85	-91.569%
2026-01-14	65.9500	65.9500	65.6000	65.6000	+3.470%	6	90	-91.921%
2026-01-13	62.1200	64.2500	62.1200	63.4000	+21.923%	5	87	-91.640%
2026-01-07	53.9200	53.9600	52.0000	52.0000	+5.477%	15	84	-89.808%
2026-01-06	49.3000	49.3000	49.3000	49.3000	+33.063%	1	89	-89.249%
2025-12-31	37.0000	37.0500	37.0000	37.0500	-5.000%	2	89	-85.695%
2025-12-29	39.0000	39.0000	39.0000	39.0000	-7.561%	1	89	-86.410%
2025-12-19	42.1900	42.1900	42.1900	42.1900	+30.619%	1	90	-87.438%
2025-12-15	32.3000	32.3000	32.3000	32.3000	-3.582%	1	89	-83.591%
2025-12-10	32.9600	33.5000	32.9600	33.5000	+7.303%	2	89	-84.179%
2025-12-09	31.2200	31.2200	31.2200	31.2200	+10.906%	7	90	-83.024%
2025-12-08	28.1500	28.1500	28.1500	28.1500	-1.642%	1	83	-81.172%
2025-12-05	29.9000	29.9000	28.1400	28.6200	+22.465%	10	83	-81.481%
2025-12-04	25.9200	25.9200	23.3700	23.3700	-15.510%	19	80	-77.321%
2025-12-03	27.6000	27.6700	27.6000	27.6600	-9.902%	4	69	-80.839%
2025-12-01	30.7000	30.7000	30.7000	30.7000	-0.325%	2	68	-82.736%
2025-11-28	30.8000	30.8000	30.8000	30.8000	+15.486%	1	70	-82.792%
2025-11-25	26.6700	26.6700	26.6700	26.6700	+15.755%	1	71	-80.127%
2025-11-24	23.0400	23.0400	23.0400	23.0400	-23.910%	1	71	-76.997%
2025-11-19	31.2000	31.2000	30.2800	30.2800	+23.845%	2	70	-82.497%
2025-11-18	24.4500	24.4500	24.4500	24.4500	-15.398%	2	69	-78.323%
2025-11-17	27.5300	28.9000	27.5300	28.9000	+31.364%	14	71	-81.661%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-4.348%	3	69	-75.909%
2025-11-13	23.0000	23.0000	23.0000	23.0000	+33.721%	2	68	-76.957%
2025-11-12	17.2000	17.2000	17.2000	17.2000	+68.793%	1	70	-69.186%
2025-11-04	10.0000	10.1900	10.0000	10.1900	-26.426%	2	70	-47.988%
2025-10-31	13.8500	13.8500	13.8500	13.8500	-4.152%	1	70	-61.733%
2025-10-27	15.0600	15.1300	14.4500	14.4500	+34.419%	16	55	-63.322%
2025-10-22	10.7500	10.7500	10.7500	10.7500	-22.884%	2	55	-50.698%
2025-10-14	14.0000	14.2000	13.9400	13.9400	+22.067%	26	53	-61.980%
2025-10-13	11.4200	11.4200	11.4200	11.4200	-19.972%	5	36	-53.590%
2025-10-09	11.7000	14.3500	11.7000	14.2700	+45.910%	16	36	-62.859%
2025-10-08	10.1500	10.2900	9.7800	9.7800	+1.347%	3	42	-45.808%
2025-10-03	9.6500	9.6500	9.6500	9.6500	+16.970%	1	39	-45.078%
2025-09-26	8.2000	8.2500	8.2000	8.2500	+17.689%	3	39	-35.758%
2025-09-25	7.0100	7.0100	7.0100	7.0100	+32.264%	5	36	-24.394%
2025-09-22	5.3000	5.3000	5.3000	5.3000	-8.304%	1	31	0.000%
2025-09-19	5.7600	5.7800	5.7600	5.7800	+8.443%	2	31	-8.304%
2025-09-05	5.3300	5.3300	5.3300	5.3300	-8.576%	15	30	-0.563%
2025-08-22	5.8300	5.8300	5.8300	5.8300	+14.314%	4	17	-9.091%
2025-08-21	5.1000	5.1000	5.1000	5.1000	-12.821%	1	17	+3.922%
2025-08-19	5.8500	5.8500	5.8500	5.8500	-4.255%	2	16	-9.402%
2025-08-13	6.1100	6.1100	6.1100	6.1100	+8.142%	1	18	-13.257%
2025-08-12	5.6500	5.6500	5.6500	5.6500	-9.310%	2	17	-6.195%
2025-08-11	6.2300	6.2300	6.2300	6.2300	+62.240%	10	15	-14.928%
2025-08-08	3.9500	3.9500	3.7200	3.8400	+20.376%	4	5	+38.021%
2025-08-04	3.3000	3.3000	3.1900	3.1900	-43.739%	4	4	+66.144%
2025-07-23	6.0000	6.0000	5.6700	5.6700	0.000%	6	4	-6.526%