Dark

ALB20260918C170
ALB Sep 18 2026 170.00 Call (ALB260918C00170000)
option OPRA

EOD

Jul 28, 2026

0.5500+37.500%(+0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6100	0.6100	0.5500	0.5500	+37.500%	6	226	0.000%
2026-07-27	0.6000	0.6000	0.4000	0.4000	-69.231%	3	226	+37.500%
2026-07-22	1.3000	1.3000	1.3000	1.3000	+25.000%	4	228	-57.692%
2026-07-21	0.9900	1.0400	0.9900	1.0400	0.000%	3	224	-47.115%
2026-07-20	1.1900	1.1900	0.9500	1.0400	+103.922%	3	224	-47.115%
2026-07-17	0.5100	0.5100	0.5100	0.5100	-73.711%	1	224	+7.843%
2026-07-16	1.9400	1.9400	1.9400	1.9400	-5.366%	1	224	-71.649%
2026-07-15	2.0500	2.0500	2.0500	2.0500	-3.302%	1	224	-73.171%
2026-07-13	2.1000	2.3400	2.1000	2.1200	-11.667%	16	224	-74.057%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-18.367%	1	232	-77.083%
2026-07-09	2.9400	2.9400	2.9400	2.9400	-5.161%	1	232	-81.293%
2026-07-07	3.0000	3.1000	2.9800	3.1000	-48.333%	8	231	-82.258%
2026-07-02	4.8000	6.0000	4.8000	6.0000	+11.111%	2	231	-90.833%
2026-07-01	4.8500	5.5500	4.8500	5.4000	+3.647%	11	231	-89.815%
2026-06-30	5.6000	5.6000	5.2100	5.2100	+40.811%	23	230	-89.443%
2026-06-29	4.4500	4.4500	3.7000	3.7000	-19.740%	9	220	-85.135%
2026-06-26	5.0500	5.0500	4.4500	4.6100	-31.194%	228	215	-88.069%
2026-06-25	6.7500	6.7500	6.7000	6.7000	-34.314%	31	294	-91.791%
2026-06-23	11.4500	11.4500	10.2000	10.2000	-19.048%	13	324	-94.608%
2026-06-22	12.8000	12.8000	12.6000	12.6000	-14.865%	2	326	-95.635%
2026-06-18	16.7500	16.7500	13.5000	14.8000	-27.451%	74	279	-96.284%
2026-06-17	20.0000	20.4000	20.0000	20.4000	+9.973%	2	279	-97.304%
2026-06-16	20.4000	20.4000	18.1700	18.5500	-11.667%	17	278	-97.035%
2026-06-15	20.1100	21.0500	18.5700	21.0000	-14.807%	19	267	-97.381%
2026-06-12	19.5900	24.6500	19.5900	24.6500	+57.307%	20	262	-97.769%
2026-06-11	11.8100	15.6700	11.8100	15.6700	+41.810%	93	259	-96.490%
2026-06-10	12.0500	12.0500	11.0500	11.0500	-10.887%	51	191	-95.023%
2026-06-09	12.2800	12.4000	11.2700	12.4000	-6.415%	20	152	-95.565%
2026-06-08	13.2500	13.3100	13.2100	13.2500	-34.243%	13	132	-95.849%
2026-06-04	20.1500	20.1500	20.1500	20.1500	-12.505%	2	121	-97.270%
2026-06-03	23.0300	23.0300	23.0300	23.0300	-6.761%	1	123	-97.612%
2026-06-01	27.0100	27.0100	24.7000	24.7000	-5.905%	15	122	-97.773%
2026-05-22	26.2500	26.2500	26.2500	26.2500	+3.509%	2	122	-97.905%
2026-05-20	25.5000	25.5000	24.7000	25.3600	+5.667%	36	122	-97.831%
2026-05-19	24.0000	24.0000	24.0000	24.0000	-21.311%	1	92	-97.708%
2026-05-18	30.5000	30.5000	30.5000	30.5000	-7.436%	1	92	-98.197%
2026-05-15	32.9500	32.9500	32.9500	32.9500	-42.596%	5	92	-98.331%
2026-05-11	58.2300	59.1500	57.4000	57.4000	+29.047%	6	92	-99.042%
2026-05-08	44.4800	44.4800	44.4800	44.4800	-28.026%	3	90	-98.763%
2026-05-07	61.8000	61.8000	61.8000	61.8000	+39.189%	1	90	-99.110%
2026-05-06	44.4000	44.4000	44.4000	44.4000	+8.346%	1	91	-98.761%
2026-05-04	40.9800	40.9800	40.9800	40.9800	-1.253%	1	92	-98.658%
2026-05-01	41.5000	41.5000	41.5000	41.5000	+4.403%	1	91	-98.675%
2026-04-24	37.6500	39.7500	37.6500	39.7500	-5.783%	5	91	-98.616%
2026-04-23	42.1900	42.1900	42.1900	42.1900	-2.833%	1	95	-98.696%
2026-04-22	43.4200	43.4200	43.4200	43.4200	-13.160%	1	95	-98.733%
2026-04-17	50.0000	50.0000	50.0000	50.0000	+4.167%	1	96	-98.900%
2026-04-16	48.0000	48.0000	48.0000	48.0000	+26.984%	1	97	-98.854%
2026-04-13	37.8000	37.8000	37.8000	37.8000	+13.821%	2	97	-98.545%
2026-04-07	33.2100	33.2100	33.2100	33.2100	-8.764%	1	96	-98.344%
2026-04-01	36.8500	36.8500	36.4000	36.4000	-5.085%	2	95	-98.489%
2026-03-31	38.3500	38.3500	38.3500	38.3500	+8.089%	4	96	-98.566%
2026-03-26	35.4800	35.4800	35.4800	35.4800	-12.395%	1	96	-98.450%
2026-03-25	40.5000	40.5000	40.5000	40.5000	+40.041%	1	97	-98.642%
2026-03-24	28.9200	28.9200	28.9200	28.9200	-3.664%	1	97	-98.098%
2026-03-23	30.0200	30.0200	30.0200	30.0200	+22.781%	5	96	-98.168%
2026-03-20	24.4500	24.4500	24.4500	24.4500	-9.344%	25	96	-97.751%
2026-03-19	26.9700	26.9700	26.9700	26.9700	-11.429%	1	121	-97.961%
2026-03-18	32.2200	32.2200	30.4500	30.4500	-10.520%	31	120	-98.194%
2026-03-10	34.0300	34.0300	34.0300	34.0300	+21.536%	2	97	-98.384%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-17.307%	1	95	-98.036%
2026-03-05	33.8600	33.8600	33.8600	33.8600	-1.855%	3	95	-98.376%
2026-03-04	35.6900	35.6900	34.5000	34.5000	+6.745%	3	98	-98.406%
2026-03-03	32.3200	32.3200	32.3200	32.3200	-25.701%	1	97	-98.298%
2026-02-26	43.5000	43.5000	43.5000	43.5000	-16.346%	1	96	-98.736%
2026-02-25	56.3800	56.3800	52.0000	52.0000	+11.948%	9	90	-98.942%
2026-02-24	46.4500	46.4500	46.4000	46.4500	+44.704%	3	90	-98.816%
2026-02-23	32.1000	32.1000	32.1000	32.1000	-8.390%	1	90	-98.287%
2026-02-17	33.5000	35.0400	33.5000	35.0400	+6.829%	2	90	-98.430%
2026-02-13	32.8000	32.8000	32.8000	32.8000	+3.047%	4	84	-98.323%
2026-02-09	31.1500	31.8300	31.1500	31.8300	+11.528%	12	84	-98.272%
2026-02-05	28.5400	28.5400	28.5400	28.5400	-24.895%	2	73	-98.073%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+5.380%	2	75	-98.553%
2026-02-03	36.4500	36.4500	36.0600	36.0600	+2.356%	2	75	-98.475%
2026-01-30	35.5600	35.5600	35.2300	35.2300	-30.334%	2	76	-98.439%
2026-01-27	50.5700	50.5700	50.5700	50.5700	+12.129%	1	76	-98.912%
2026-01-22	45.1000	45.1000	45.1000	45.1000	+7.458%	4	77	-98.780%
2026-01-21	41.9700	41.9700	41.9700	41.9700	+18.727%	1	73	-98.690%
2026-01-20	36.0000	36.0000	35.3500	35.3500	+9.851%	49	73	-98.444%
2026-01-16	33.0000	33.0000	31.0000	32.1800	-19.890%	10	25	-98.291%
2026-01-15	40.1700	40.1700	40.1700	40.1700	+7.550%	2	25	-98.631%
2026-01-14	37.3500	37.3500	37.3500	37.3500	-3.364%	1	25	-98.527%
2026-01-13	37.4800	38.6500	37.4800	38.6500	+15.201%	2	24	-98.577%
2026-01-12	31.7500	33.5500	31.7500	33.5500	+15.134%	10	23	-98.361%
2026-01-09	29.1400	29.1400	29.1400	29.1400	+7.926%	1	19	-98.113%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-8.319%	1	19	-97.963%
2026-01-07	29.4500	29.4500	29.4500	29.4500	-2.483%	1	18	-98.132%
2026-01-06	31.5000	31.5000	30.2000	30.2000	+57.702%	3	17	-98.179%
2025-12-31	19.0000	19.1500	19.0000	19.1500	-1.289%	5	19	-97.128%
2025-12-30	19.4000	19.4000	19.4000	19.4000	-4.902%	10	19	-97.165%
2025-12-29	20.4000	20.4000	20.4000	20.4000	-10.526%	1	9	-97.304%
2025-12-26	22.7500	22.8000	22.7500	22.8000	+8.571%	4	10	-97.588%
2025-12-22	21.0000	21.0000	21.0000	21.0000	-10.524%	1	6	-97.381%
2025-12-19	22.2300	23.4700	22.2300	23.4700	+58.154%	3	6	-97.657%
2025-12-08	14.8400	14.8400	14.8400	14.8400	+19.968%	1	5	-96.294%
2025-12-04	12.3700	12.3700	12.3700	12.3700	-23.168%	1	4	-95.554%
2025-12-02	16.1000	16.1000	16.1000	16.1000	0.000%	4	4	-96.584%