Dark

ALB20260918C140
ALB Sep 18 2026 140.00 Call (ALB260918C00140000)
option OPRA

EOD

Jul 27, 2026

2.95-5.449%(-0.17)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0000	3.0000	2.8800	2.9500	-5.449%	12	1,243	0.000%
2026-07-24	3.8700	3.8700	3.1200	3.1200	-8.235%	47	1,249	-5.449%
2026-07-23	3.4000	3.4000	3.4000	3.4000	-20.930%	2	1,207	-13.235%
2026-07-22	4.6500	5.4500	4.3000	4.3000	-5.702%	12	1,207	-31.395%
2026-07-21	4.3500	4.6500	4.3500	4.5600	+11.220%	6	1,203	-35.307%
2026-07-20	4.3000	4.3000	4.0000	4.1000	-21.002%	26	1,204	-28.049%
2026-07-17	4.3000	5.1900	4.3000	5.1900	+5.918%	11	1,189	-43.160%
2026-07-16	5.0000	5.0000	4.3500	4.9000	-18.874%	15	1,178	-39.796%
2026-07-15	7.0000	7.0000	6.0400	6.0400	-27.229%	790	1,172	-51.159%
2026-07-14	8.2500	8.6000	8.2500	8.3000	+15.278%	7	386	-64.458%
2026-07-13	7.4800	7.7000	7.2000	7.2000	-11.111%	15	384	-59.028%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-7.429%	4	370	-63.580%
2026-07-09	8.9500	8.9500	8.7500	8.7500	-4.891%	8	370	-66.286%
2026-07-08	8.4000	9.2000	8.4000	9.2000	-6.122%	4	362	-67.935%
2026-07-07	8.9800	9.8000	8.9800	9.8000	-14.783%	7	363	-69.898%
2026-07-06	12.4800	12.4800	11.5000	11.5000	+0.437%	4	358	-74.348%
2026-07-02	13.5500	13.5500	11.4500	11.4500	-15.498%	14	345	-74.236%
2026-07-01	13.7300	15.0000	13.5500	13.5500	+1.880%	58	345	-78.229%
2026-06-30	14.0300	14.1300	12.5500	13.3000	+20.909%	130	361	-77.820%
2026-06-29	10.3500	11.0000	10.3000	11.0000	-7.016%	96	242	-73.182%
2026-06-26	13.3500	13.4500	11.8300	11.8300	-28.085%	47	150	-75.063%
2026-06-25	16.4500	16.4500	16.4500	16.4500	-20.146%	10	115	-82.067%
2026-06-24	20.6000	20.6000	20.6000	20.6000	-36.223%	5	115	-85.680%
2026-06-18	32.3000	32.3000	32.3000	32.3000	+14.215%	10	100	-90.867%
2026-06-11	28.2800	28.2800	28.2800	28.2800	+17.344%	1	100	-89.569%
2026-06-08	24.1000	24.1000	24.1000	24.1000	-17.466%	3	100	-87.759%
2026-06-05	29.2000	29.2000	29.2000	29.2000	-28.763%	3	103	-89.897%
2026-06-01	40.9900	40.9900	40.9900	40.9900	-11.526%	12	100	-92.803%
2026-05-28	46.3300	46.3300	46.3300	46.3300	+12.315%	1	92	-93.633%
2026-05-21	41.2500	41.2500	41.2500	41.2500	+1.551%	3	93	-92.848%
2026-05-19	39.8000	40.6200	39.8000	40.6200	-24.666%	2	93	-92.738%
2026-05-15	55.4000	55.4000	53.9200	53.9200	-9.026%	12	93	-94.529%
2026-05-14	59.2700	59.2700	59.2700	59.2700	-19.710%	1	94	-95.023%
2026-05-12	73.8200	73.8200	73.8200	73.8200	-7.840%	1	94	-96.004%
2026-05-07	81.0000	81.0000	80.1000	80.1000	+26.023%	3	94	-96.317%
2026-05-06	62.5100	63.5600	62.5100	63.5600	+3.636%	2	95	-95.359%
2026-04-22	64.0500	64.0500	61.3300	61.3300	-6.779%	32	95	-95.190%
2026-04-16	65.5100	65.7900	65.5100	65.7900	+12.828%	10	64	-95.516%
2026-04-13	58.3100	58.3100	58.3100	58.3100	+15.192%	5	66	-94.941%
2026-04-10	50.6200	50.6200	50.6200	50.6200	+6.233%	1	66	-94.172%
2026-04-09	48.4500	48.4500	47.6500	47.6500	-12.360%	3	67	-93.809%
2026-03-31	54.3700	54.3700	54.3700	54.3700	-1.396%	1	68	-94.574%
2026-03-27	55.1400	55.1400	55.1400	55.1400	+5.330%	5	67	-94.650%
2026-03-26	52.3500	52.3500	52.3500	52.3500	-10.129%	1	67	-94.365%
2026-03-25	57.9200	58.2500	57.9200	58.2500	+15.347%	5	66	-94.936%
2026-03-24	50.5000	50.5000	50.5000	50.5000	+18.963%	1	65	-94.158%
2026-03-19	42.4500	42.4500	42.4500	42.4500	-4.991%	1	65	-93.051%
2026-03-18	44.6800	44.6800	44.6800	44.6800	0.000%	5	66	-93.397%
2026-03-12	44.6800	44.6800	44.6800	44.6800	+2.595%	1	69	-93.397%
2026-03-06	43.5500	43.5500	43.5500	43.5500	-8.643%	1	69	-93.226%
2026-03-03	43.1800	47.6700	43.1800	47.6700	-13.485%	10	69	-93.812%
2026-02-27	58.2000	58.2000	55.1000	55.1000	-6.165%	5	72	-94.646%
2026-02-26	59.6700	59.6700	58.7200	58.7200	-22.091%	3	70	-94.976%
2026-02-25	75.3700	75.3700	75.3700	75.3700	+20.882%	2	69	-96.086%
2026-02-24	62.3500	62.3500	62.3500	62.3500	+32.209%	1	69	-95.269%
2026-02-13	47.2000	47.2000	47.1500	47.1600	+4.452%	4	71	-93.745%
2026-02-09	45.3500	45.3500	45.1500	45.1500	+8.874%	3	71	-93.466%
2026-02-05	41.4700	41.4700	41.4700	41.4700	-23.558%	2	71	-92.886%
2026-02-04	54.2500	54.2500	54.2500	54.2500	+18.527%	3	71	-94.562%
2026-02-02	47.6000	47.6000	45.7700	45.7700	-8.240%	2	74	-93.555%
2026-01-30	48.2500	49.8800	48.2500	49.8800	-18.337%	2	73	-94.086%
2026-01-28	58.3100	61.0800	58.3100	61.0800	-11.504%	12	75	-95.170%
2026-01-27	69.0200	69.0200	69.0200	69.0200	+5.778%	3	63	-95.726%
2026-01-23	65.2500	65.2500	65.2500	65.2500	+30.084%	1	66	-95.479%
2026-01-20	50.1600	50.1600	50.1600	50.1600	+10.533%	1	65	-94.119%
2026-01-16	45.3800	45.3800	45.3800	45.3800	-17.835%	10	54	-93.499%
2026-01-15	55.2300	55.2300	55.2300	55.2300	-2.833%	14	54	-94.659%
2026-01-14	56.8400	56.8400	56.8400	56.8400	+5.065%	4	68	-94.810%
2026-01-13	54.1000	54.1000	54.1000	54.1000	+16.847%	2	68	-94.547%
2026-01-12	46.3000	46.3000	46.3000	46.3000	+8.558%	1	68	-93.629%
2026-01-09	42.3800	42.6500	42.3800	42.6500	+4.972%	16	67	-93.083%
2026-01-08	41.7300	42.0800	40.5500	40.6300	-5.775%	26	53	-92.739%
2026-01-07	43.1200	43.1200	43.1200	43.1200	+8.944%	2	51	-93.159%
2026-01-06	39.5800	39.5800	39.5800	39.5800	+31.933%	2	49	-92.547%
2026-01-02	30.0000	30.0000	30.0000	30.0000	+1.180%	1	47	-90.167%
2025-12-30	29.6500	29.6500	29.6500	29.6500	-5.933%	4	46	-90.051%
2025-12-29	31.5200	31.5200	31.5200	31.5200	-6.746%	2	49	-90.641%
2025-12-23	33.8000	33.8000	33.8000	33.8000	+1.258%	5	47	-91.272%
2025-12-22	34.0000	34.0000	33.3800	33.3800	-4.080%	2	52	-91.162%
2025-12-19	35.0700	35.0700	34.8000	34.8000	+20.207%	2	52	-91.523%
2025-12-18	28.9500	28.9500	28.9500	28.9500	+6.512%	3	54	-89.810%
2025-12-17	27.1800	27.1800	27.1800	27.1800	+1.003%	5	51	-89.146%
2025-12-10	26.9100	26.9100	26.9100	26.9100	+7.425%	1	46	-89.038%
2025-12-09	24.5300	25.0500	24.5300	25.0500	+9.436%	2	45	-88.224%
2025-12-05	22.8900	22.8900	22.8900	22.8900	+25.150%	5	43	-87.112%
2025-12-04	21.9000	21.9000	18.2900	18.2900	-26.986%	9	38	-83.871%
2025-12-01	24.7400	25.0500	24.7400	25.0500	+1.705%	3	29	-88.224%
2025-11-28	23.6600	24.6300	23.6600	24.6300	+4.453%	2	29	-88.023%
2025-11-26	22.0500	23.7000	22.0500	23.5800	+26.774%	4	25	-87.489%
2025-11-24	19.3500	19.3500	18.6000	18.6000	+0.704%	8	25	-84.140%
2025-11-21	18.4700	18.4700	18.4700	18.4700	-19.696%	2	17	-84.028%
2025-11-20	23.2000	23.2100	23.0000	23.0000	-8.911%	10	19	-87.174%
2025-11-19	25.2500	25.2500	25.2500	25.2500	+14.253%	2	9	-88.317%
2025-11-17	20.7000	22.1000	20.7000	22.1000	+44.444%	4	7	-86.652%
2025-11-12	15.3000	15.3000	15.3000	15.3000	+25.410%	5	5	-80.719%
2025-11-10	12.2000	12.2000	12.2000	12.2000	+50.617%	5	10	-75.820%
2025-11-05	8.1000	8.1000	8.1000	8.1000	-28.064%	5	15	-63.580%
2025-10-27	13.0500	13.0500	11.2600	11.2600	-14.046%	6	4	-73.801%
2025-10-24	13.1000	13.1000	13.1000	13.1000	+22.088%	4	4	-77.481%
2025-10-23	10.7300	10.7300	10.7300	10.7300	-5.877%	1	1	-72.507%
2025-10-15	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	-74.123%