Dark

ALB20260918C180
ALB Sep 18 2026 180.00 Call (ALB260918C00180000)
option OPRA

EOD

Jul 24, 2026

0.6000-3.226%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6000	0.6000	0.6000	0.6000	-3.226%	2	1,211	0.000%
2026-07-23	0.6500	0.6800	0.5000	0.6200	-27.059%	6	1,213	-3.226%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+41.667%	3	1,216	-29.412%
2026-07-20	0.8500	0.8500	0.6000	0.6000	-20.000%	2	1,219	0.000%
2026-07-16	0.8800	0.8800	0.7200	0.7500	-28.571%	12	1,220	-20.000%
2026-07-15	1.3200	1.3600	1.0500	1.0500	-33.962%	7	1,220	-42.857%
2026-07-13	1.6300	1.6300	1.5900	1.5900	+1.923%	2	1,219	-62.264%
2026-07-10	1.8700	1.8700	1.5600	1.5600	-27.442%	5	1,219	-61.538%
2026-07-08	1.8000	2.1500	1.8000	2.1500	+14.362%	3	1,219	-72.093%
2026-07-07	2.1500	2.1500	1.8800	1.8800	-39.355%	2	1,220	-68.085%
2026-07-06	3.1000	3.2000	3.0500	3.1000	-9.357%	5	1,220	-80.645%
2026-07-02	3.5700	3.5700	3.4200	3.4200	-15.556%	50	1,211	-82.456%
2026-07-01	3.7700	4.2200	3.7700	4.0500	+19.118%	9	1,211	-85.185%
2026-06-30	3.4600	4.4000	3.4000	3.4000	+23.636%	6	1,217	-82.353%
2026-06-29	3.3600	3.3600	2.4000	2.7500	-15.902%	41	1,220	-78.182%
2026-06-26	4.0000	4.0000	2.9000	3.2700	-33.939%	19	1,210	-81.651%
2026-06-25	5.1000	5.1900	4.9500	4.9500	-29.787%	226	1,204	-87.879%
2026-06-24	7.5000	7.5000	7.0500	7.0500	-6.623%	16	1,183	-91.489%
2026-06-23	8.9500	8.9500	7.5500	7.5500	-23.350%	1,046	1,177	-92.053%
2026-06-22	9.5000	9.9100	9.3000	9.8500	-10.455%	16	446	-93.909%
2026-06-18	12.5500	12.5500	9.6000	11.0000	-34.328%	21	432	-94.545%
2026-06-17	15.0800	16.7500	15.0800	16.7500	+13.946%	31	432	-96.418%
2026-06-16	15.2000	15.2000	14.7000	14.7000	-1.804%	5	412	-95.918%
2026-06-15	14.9700	14.9700	14.9700	14.9700	-15.424%	3	407	-95.992%
2026-06-12	15.5400	19.4600	15.5400	17.7000	+49.367%	20	409	-96.610%
2026-06-11	10.8500	11.8500	10.8500	11.8500	+34.966%	25	404	-94.937%
2026-06-10	8.5500	8.8000	8.4500	8.7800	-12.637%	18	386	-93.166%
2026-06-09	11.6200	11.6200	8.7200	10.0500	+5.789%	18	390	-94.030%
2026-06-08	12.0900	12.0900	9.5000	9.5000	-21.488%	8	382	-93.684%
2026-06-05	14.3500	14.3500	12.1000	12.1000	-36.249%	4	383	-95.041%
2026-06-03	19.3800	19.3800	17.9000	18.9800	-3.850%	27	384	-96.839%
2026-06-02	19.7400	19.7400	19.7400	19.7400	-5.955%	1	370	-96.960%
2026-06-01	22.5800	22.5800	20.8000	20.9900	-12.359%	6	370	-97.141%
2026-05-29	23.9500	23.9500	23.9500	23.9500	-0.208%	1	365	-97.495%
2026-05-28	24.0000	24.0000	24.0000	24.0000	-1.112%	5	364	-97.500%
2026-05-27	20.9700	24.2700	20.9700	24.2700	-2.920%	2	364	-97.528%
2026-05-26	24.8000	25.0000	24.8000	25.0000	+18.991%	2	363	-97.600%
2026-05-21	20.5000	21.1000	20.5000	21.0100	+3.702%	27	362	-97.144%
2026-05-19	22.7700	22.7700	19.2000	20.2600	-27.643%	3	360	-97.038%
2026-05-15	28.6200	28.6200	28.0000	28.0000	-19.540%	3	360	-97.857%
2026-05-14	34.9100	35.0000	34.8000	34.8000	-18.654%	6	357	-98.276%
2026-05-12	45.3000	45.3000	42.7800	42.7800	-15.404%	4	356	-98.597%
2026-05-11	51.6000	52.6000	50.4700	50.5700	+19.185%	18	356	-98.814%
2026-05-07	44.5100	50.2500	42.0700	42.4300	+16.342%	41	368	-98.586%
2026-05-06	36.4700	36.4700	36.4700	36.4700	+2.761%	1	367	-98.355%
2026-05-04	35.4900	35.4900	35.4900	35.4900	-11.275%	1	367	-98.309%
2026-04-30	39.2000	40.0000	39.2000	40.0000	+9.739%	3	367	-98.500%
2026-04-29	36.4500	36.4500	36.4500	36.4500	+4.143%	1	369	-98.354%
2026-04-28	38.8900	39.0100	35.0000	35.0000	-4.215%	4	370	-98.286%
2026-04-27	36.5400	36.5400	36.5400	36.5400	-3.867%	1	368	-98.358%
2026-04-23	38.0100	38.0100	38.0100	38.0100	+5.818%	24	367	-98.421%
2026-04-22	35.8000	35.9200	35.8000	35.9200	-9.997%	2	367	-98.330%
2026-04-20	39.9100	39.9100	39.9100	39.9100	-7.893%	1	366	-98.497%
2026-04-17	44.0300	44.0400	43.3300	43.3300	-17.624%	13	366	-98.615%
2026-04-16	40.9200	52.6000	40.9200	52.6000	+50.286%	13	356	-98.859%
2026-04-15	35.0500	35.0500	35.0000	35.0000	-3.740%	2	354	-98.286%
2026-04-14	36.3600	36.3600	36.3600	36.3600	+5.087%	1	354	-98.350%
2026-04-13	34.6000	34.6000	34.6000	34.6000	+19.228%	2	354	-98.266%
2026-04-08	29.0300	29.0300	29.0200	29.0200	+5.374%	7	352	-97.932%
2026-04-06	28.3600	28.3600	27.5400	27.5400	-15.857%	2	349	-97.821%
2026-04-02	30.7100	32.7300	30.7100	32.7300	+0.708%	2	347	-98.167%
2026-03-30	32.5000	32.5000	32.5000	32.5000	-1.813%	1	347	-98.154%
2026-03-27	34.0000	34.0000	33.0000	33.1000	-1.341%	58	347	-98.187%
2026-03-26	33.5500	33.5500	33.5500	33.5500	+15.491%	1	337	-98.212%
2026-03-24	29.0500	29.0500	29.0500	29.0500	+26.580%	1	336	-97.935%
2026-03-20	22.9500	22.9500	22.9500	22.9500	-9.289%	3	335	-97.386%
2026-03-17	26.8000	26.8000	25.3000	25.3000	-2.692%	2	332	-97.628%
2026-03-16	24.8000	26.0000	24.8000	26.0000	+12.069%	5	332	-97.692%
2026-03-13	24.0000	24.0000	23.2000	23.2000	-15.636%	4	336	-97.414%
2026-03-11	27.5000	27.5000	27.5000	27.5000	-6.143%	2	332	-97.818%
2026-03-10	30.0000	30.0000	29.3000	29.3000	+18.241%	4	331	-97.952%
2026-03-09	24.3000	24.7800	24.3000	24.7800	-4.398%	5	333	-97.579%
2026-03-06	24.9000	25.9200	24.9000	25.9200	-0.499%	4	334	-97.685%
2026-03-05	29.8600	29.8600	26.0500	26.0500	-13.513%	8	330	-97.697%
2026-03-04	32.0000	32.0000	30.1200	30.1200	+4.402%	4	330	-98.008%
2026-03-03	27.3500	28.8500	25.0000	28.8500	-22.132%	12	330	-97.920%
2026-03-02	35.3000	37.0500	35.3000	37.0500	+3.521%	6	329	-98.381%
2026-02-27	39.0500	39.0500	35.6400	35.7900	-3.790%	8	329	-98.324%
2026-02-26	40.5900	40.5900	37.2000	37.2000	-23.614%	4	324	-98.387%
2026-02-25	50.9500	50.9500	48.7000	48.7000	+19.685%	3	325	-98.768%
2026-02-24	40.6900	40.6900	40.6900	40.6900	+45.581%	2	325	-98.525%
2026-02-20	27.8500	27.9500	27.8500	27.9500	-2.443%	4	327	-97.853%
2026-02-19	28.6500	28.6500	28.6500	28.6500	-10.047%	2	323	-97.906%
2026-02-18	33.2500	33.2500	31.8500	31.8500	+5.289%	5	321	-98.116%
2026-02-17	30.2500	30.2500	30.2500	30.2500	+3.774%	1	316	-98.017%
2026-02-12	38.0000	38.0000	29.1500	29.1500	-3.317%	2	315	-97.942%
2026-02-10	28.5000	30.2500	28.5000	30.1500	+7.679%	62	316	-98.010%
2026-02-09	28.2000	28.2000	28.0000	28.0000	+17.647%	3	279	-97.857%
2026-02-05	24.6500	24.6500	23.8000	23.8000	-19.513%	7	276	-97.479%
2026-02-02	29.5700	29.5700	29.5700	29.5700	-5.315%	1	279	-97.971%
2026-01-30	31.1000	31.2300	31.1000	31.2300	-22.159%	2	278	-98.079%
2026-01-28	40.1200	40.1200	40.1200	40.1200	-13.160%	20	278	-98.504%
2026-01-27	45.0000	46.2000	44.6200	46.2000	+8.783%	223	298	-98.701%
2026-01-22	42.4700	42.4700	42.4700	42.4700	+15.596%	1	80	-98.587%
2026-01-21	37.2000	37.2000	36.7400	36.7400	+16.895%	2	80	-98.367%
2026-01-20	31.1500	31.4500	31.1500	31.4300	+14.708%	5	79	-98.091%
2026-01-16	28.0000	28.0000	27.4000	27.4000	-25.926%	3	77	-97.810%
2026-01-14	35.5000	36.9900	35.5000	36.9900	+13.119%	11	77	-98.378%
2026-01-13	32.7000	32.7000	32.7000	32.7000	+9.732%	1	67	-98.165%
2026-01-12	28.1000	29.8000	28.1000	29.8000	+16.406%	23	68	-97.987%
2026-01-09	25.6000	25.6000	25.6000	25.6000	+1.386%	1	48	-97.656%
2026-01-06	28.5000	28.5000	24.8000	25.2500	+28.499%	23	47	-97.624%
2025-12-26	19.6900	19.8000	19.6500	19.6500	+4.521%	5	25	-96.947%
2025-12-23	18.8000	18.8000	18.8000	18.8000	-9.047%	6	23	-96.809%
2025-12-22	20.6700	20.6700	20.6700	20.6700	+2.683%	1	22	-97.097%
2025-12-19	19.2800	20.1300	19.2800	20.1300	+29.038%	2	22	-97.019%
2025-12-11	15.8000	15.8000	15.6000	15.6000	+47.867%	4	20	-96.154%
2025-12-04	10.5500	10.5500	10.5500	10.5500	-23.551%	4	20	-94.313%
2025-12-02	13.9000	13.9000	13.8000	13.8000	-2.473%	13	24	-95.652%
2025-12-01	14.1500	14.3000	14.1500	14.1500	0.000%	14	12	-95.760%