Dark

ALB20260918C130
ALB Sep 18 2026 130.00 Call (ALB260918C00130000)
option OPRA

EOD

Jul 28, 2026

4.40-14.063%(-0.72)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.0500	4.4000	3.9000	4.4000	-14.063%	54	577	0.000%
2026-07-27	5.3000	5.3000	4.6000	5.1200	+2.400%	39	531	-14.063%
2026-07-24	5.7500	6.5500	5.0000	5.0000	-16.667%	148	508	-12.000%
2026-07-23	6.2000	6.2000	5.5000	6.0000	-3.226%	5	438	-26.667%
2026-07-22	6.7500	6.7500	6.2000	6.2000	-8.957%	2	435	-29.032%
2026-07-21	7.1900	7.1900	6.8100	6.8100	+4.448%	10	434	-35.389%
2026-07-20	6.7500	6.7500	6.5200	6.5200	-20.488%	3	431	-32.515%
2026-07-17	7.6500	8.4000	7.6500	8.2000	+13.416%	3	430	-46.341%
2026-07-16	8.4000	8.4000	7.0000	7.2300	-26.599%	32	430	-39.142%
2026-07-15	10.0500	10.0500	9.0000	9.8500	-17.917%	18	442	-55.330%
2026-07-14	13.0000	13.0000	12.0000	12.0000	+12.150%	5	433	-63.333%
2026-07-13	10.8900	12.3000	10.7000	10.7000	-5.310%	39	434	-58.879%
2026-07-10	12.7400	12.8500	11.3000	11.3000	-11.373%	18	419	-61.062%
2026-07-09	12.3500	12.8500	12.3500	12.7500	-4.423%	4	427	-65.490%
2026-07-08	12.3500	13.3400	11.2500	13.3400	+1.445%	5	429	-67.016%
2026-07-07	13.7000	14.0000	12.5000	13.1500	-17.607%	63	426	-66.540%
2026-07-06	17.5800	17.5800	15.9600	15.9600	-15.332%	19	408	-72.431%
2026-06-30	18.6800	19.0000	18.6800	18.8500	+30.000%	41	401	-76.658%
2026-06-29	16.7100	16.7100	14.5000	14.5000	-11.800%	4	389	-69.655%
2026-06-26	17.2500	17.3500	16.4200	16.4400	-29.744%	10	387	-73.236%
2026-06-25	22.0000	23.4000	22.0000	23.4000	-15.948%	8	377	-81.197%
2026-06-24	27.8400	27.8400	27.8400	27.8400	-41.635%	2	375	-84.195%
2026-06-12	47.7000	47.7000	47.7000	47.7000	+63.580%	1	375	-90.776%
2026-06-10	29.7000	29.7000	28.6700	29.1600	-14.861%	3	375	-84.911%
2026-06-09	34.4500	34.4500	34.2500	34.2500	-5.907%	2	375	-87.153%
2026-06-05	36.4000	36.4000	36.4000	36.4000	-22.553%	1	375	-87.912%
2026-05-20	47.0000	47.0000	47.0000	47.0000	-2.671%	2	376	-90.638%
2026-05-19	48.2900	48.2900	48.2900	48.2900	-13.412%	10	374	-90.888%
2026-05-18	55.7700	55.7700	55.7700	55.7700	-21.737%	1	374	-92.110%
2026-05-05	71.2600	71.2600	71.2600	71.2600	+0.778%	1	374	-93.825%
2026-04-30	70.7100	70.7100	70.7100	70.7100	+5.774%	2	375	-93.777%
2026-04-29	66.8500	66.8500	66.8500	66.8500	-1.066%	1	377	-93.418%
2026-04-28	72.7900	72.7900	66.7500	67.5700	-12.474%	5	378	-93.488%
2026-04-27	77.2000	77.2000	77.2000	77.2000	+12.668%	1	373	-94.301%
2026-04-22	68.5200	68.5200	68.5200	68.5200	-18.767%	1	372	-93.579%
2026-04-17	84.3500	84.3500	84.3500	84.3500	-1.495%	1	372	-94.784%
2026-04-16	85.6300	85.6300	85.6300	85.6300	+29.782%	1	373	-94.862%
2026-04-14	65.9800	65.9800	65.9800	65.9800	+0.503%	6	373	-93.331%
2026-04-13	65.6500	65.6500	65.6500	65.6500	+16.981%	7	367	-93.298%
2026-04-10	56.1200	56.1200	56.1200	56.1200	-1.388%	7	374	-92.160%
2026-04-09	56.9100	56.9100	56.9100	56.9100	+4.903%	2	367	-92.268%
2026-04-06	54.2500	54.2500	54.2500	54.2500	-11.860%	1	365	-91.889%
2026-04-01	61.5500	61.5500	61.5500	61.5500	+2.926%	1	365	-92.851%
2026-03-31	59.8000	59.8000	59.8000	59.8000	+1.065%	3	365	-92.642%
2026-03-30	59.1700	59.1700	59.1700	59.1700	+10.084%	1	365	-92.564%
2026-03-23	53.8000	53.8000	53.7500	53.7500	+10.324%	2	366	-91.814%
2026-03-19	48.7200	48.7200	48.7200	48.7200	-8.075%	1	367	-90.969%
2026-03-18	48.7500	53.0000	48.7500	53.0000	-14.791%	3	366	-91.698%
2026-03-02	60.1400	62.2500	60.1400	62.2000	-6.071%	15	365	-92.926%
2026-02-27	66.2200	66.2200	66.2200	66.2200	-1.164%	1	357	-93.355%
2026-02-26	70.5500	70.5500	67.0000	67.0000	-16.302%	9	357	-93.433%
2026-02-25	82.8000	82.8000	80.0500	80.0500	+29.972%	2	361	-94.503%
2026-02-23	58.4900	61.5900	58.4900	61.5900	+3.774%	12	361	-92.856%
2026-02-18	59.3500	59.3500	59.3500	59.3500	+12.341%	8	352	-92.586%
2026-02-13	52.8300	52.8300	52.8300	52.8300	+8.170%	4	348	-91.671%
2026-02-12	47.8000	48.8400	47.8000	48.8400	-4.981%	2	348	-90.991%
2026-02-09	51.4000	51.4000	51.4000	51.4000	+5.544%	2	347	-91.440%
2026-02-06	48.7000	48.7000	48.7000	48.7000	-15.889%	1	347	-90.965%
2026-02-03	57.6700	57.9000	57.6700	57.9000	+1.955%	21	348	-92.401%
2026-02-02	56.7900	56.7900	56.7900	56.7900	+2.825%	20	329	-92.252%
2026-01-30	55.2300	55.2300	55.2300	55.2300	-18.105%	1	309	-92.033%
2026-01-29	67.4400	67.4400	67.4400	67.4400	-9.598%	3	309	-93.476%
2026-01-27	74.6000	74.6000	74.6000	74.6000	+2.473%	1	306	-94.102%
2026-01-26	72.8000	72.8000	72.8000	72.8000	+26.104%	1	307	-93.956%
2026-01-20	52.1400	57.7300	52.1400	57.7300	-4.893%	21	308	-92.378%
2026-01-14	60.7000	60.7000	60.7000	60.7000	+11.848%	1	308	-92.751%
2026-01-12	54.2700	54.2700	54.2700	54.2700	+14.229%	1	308	-91.892%
2026-01-08	48.1500	48.1500	47.5100	47.5100	-2.041%	2	307	-90.739%
2026-01-07	48.0000	49.4200	48.0000	48.5000	-3.579%	7	308	-90.928%
2026-01-06	48.0500	50.3000	48.0500	50.3000	+43.509%	2	308	-91.252%
2025-12-29	34.5000	36.0100	33.8500	35.0500	-5.270%	7	309	-87.447%
2025-12-22	37.0000	37.0000	37.0000	37.0000	-7.384%	2	304	-88.108%
2025-12-19	39.9500	39.9500	39.9500	39.9500	+40.126%	1	306	-88.986%
2025-12-16	28.5100	28.5100	28.5100	28.5100	-2.862%	10	306	-84.567%
2025-12-15	29.3500	29.3500	29.3500	29.3500	+0.928%	1	306	-85.009%
2025-12-12	30.3900	30.3900	29.0800	29.0800	-5.890%	13	307	-84.869%
2025-12-11	30.8000	31.9600	30.8000	30.9000	+1.013%	9	297	-85.761%
2025-12-10	30.5900	30.5900	30.5900	30.5900	+3.730%	1	293	-85.616%
2025-12-09	29.4900	29.4900	29.4900	29.4900	+7.236%	1	292	-85.080%
2025-12-05	27.5000	27.5000	27.5000	27.5000	+24.153%	1	291	-84.000%
2025-12-04	22.2500	22.2500	22.1500	22.1500	-12.795%	6	291	-80.135%
2025-12-03	25.4000	25.4000	25.4000	25.4000	-10.279%	1	294	-82.677%
2025-12-02	27.5000	28.3100	27.5000	28.3100	+1.107%	3	294	-84.458%
2025-12-01	28.0000	28.0000	28.0000	28.0000	-2.845%	2	292	-84.286%
2025-11-28	28.4200	28.8200	28.4200	28.8200	+10.931%	2	290	-84.733%
2025-11-26	25.9800	25.9800	25.9800	25.9800	+4.800%	1	289	-83.064%
2025-11-25	23.0400	24.7900	22.9500	24.7900	+15.949%	10	289	-82.251%
2025-11-24	21.3800	21.3800	21.3800	21.3800	-3.867%	1	282	-79.420%
2025-11-21	22.2400	22.2400	22.2400	22.2400	-20.315%	1	281	-80.216%
2025-11-20	27.9100	27.9100	27.9100	27.9100	+0.396%	1	281	-84.235%
2025-11-19	28.7000	30.3000	27.8000	27.8000	+22.198%	29	282	-84.173%
2025-11-18	22.7500	22.7500	22.7500	22.7500	-3.191%	2	287	-80.659%
2025-11-17	27.0300	28.4000	23.5000	23.5000	+10.588%	32	287	-81.277%
2025-11-14	20.4300	22.9000	20.4300	21.2500	+5.407%	55	287	-79.294%
2025-11-13	19.7100	21.3000	19.6900	20.1600	+13.258%	9	307	-78.175%
2025-11-12	17.4900	17.8000	16.8300	17.8000	+26.781%	19	306	-75.281%
2025-11-10	14.0400	14.0400	14.0400	14.0400	+32.453%	2	297	-68.661%
2025-11-07	11.4900	11.7500	10.6000	10.6000	+9.278%	49	297	-58.491%
2025-11-05	9.7000	9.7000	9.7000	9.7000	+1.571%	5	325	-54.639%
2025-11-04	9.2500	10.1600	9.2500	9.5500	-40.125%	13	325	-53.927%
2025-10-24	15.0000	16.0300	15.0000	15.9500	+50.472%	25	328	-72.414%
2025-10-23	11.5300	11.5300	10.6000	10.6000	-13.115%	31	318	-58.491%
2025-10-22	9.8700	12.2500	9.8700	12.2000	+7.584%	23	304	-63.934%
2025-10-21	11.3400	11.3400	11.3400	11.3400	-14.415%	1	305	-61.199%
2025-10-17	13.2500	13.2500	13.2500	13.2500	+2.713%	20	306	-66.792%
2025-10-14	11.4000	12.9000	11.4000	12.9000	+18.349%	7	306	-65.891%
2025-10-13	10.4300	13.1500	10.4300	10.9000	+2.830%	36	301	-59.633%
2025-10-10	11.0900	11.1300	10.6000	10.6000	-13.821%	36	288	-58.491%
2025-10-09	10.2500	13.4500	10.2500	12.3000	+35.762%	45	318	-64.228%
2025-10-08	8.3000	9.2500	8.3000	9.0600	+1.798%	51	280	-51.435%
2025-10-07	9.0000	9.0000	8.2000	8.9000	-5.520%	4	266	-50.562%
2025-10-06	8.0000	9.5000	8.0000	9.4200	+22.338%	5	266	-53.291%
2025-10-03	7.8000	7.8000	7.1700	7.7000	+4.054%	24	267	-42.857%
2025-10-02	7.5600	7.9500	7.2000	7.4000	+13.846%	158	256	-40.541%
2025-09-30	7.3500	7.3500	6.5000	6.5000	-10.959%	11	106	-32.308%
2025-09-29	7.3000	7.3000	7.3000	7.3000	-3.567%	8	95	-39.726%
2025-09-26	7.5000	7.5700	7.3500	7.5700	+35.663%	25	95	-41.876%
2025-09-24	4.9000	5.5800	4.9000	5.5800	+17.474%	3	71	-21.147%
2025-09-23	4.7500	4.7500	4.7500	4.7500	-4.040%	3	70	-7.368%
2025-09-22	4.9500	4.9500	4.9500	4.9500	-4.440%	1	68	-11.111%
2025-09-19	5.1800	5.1800	5.1800	5.1800	+36.316%	1	67	-15.058%
2025-09-12	3.8000	3.8000	3.8000	3.8000	+7.042%	5	66	+15.789%
2025-09-11	3.5500	3.5500	3.5500	3.5500	+2.305%	1	61	+23.944%
2025-09-09	3.2000	3.5000	3.0000	3.4700	-31.287%	24	61	+26.801%
2025-09-08	5.0900	5.1000	4.7700	5.0500	+4.124%	61	52	-12.871%
2025-09-05	4.7900	4.8500	4.7900	4.8500	-20.099%	2	17	-9.278%
2025-08-28	6.0700	6.0700	6.0700	6.0700	-9.538%	1	15	-27.512%
2025-08-27	6.7100	6.7100	6.7100	6.7100	+8.226%	10	14	-34.426%
2025-08-18	6.2000	6.2000	6.2000	6.2000	0.000%	4	4	-29.032%