Dark

ALB20260918C185
ALB Sep 18 2026 185.00 Call (ALB260918C00185000)
option OPRA

EOD

Jul 27, 2026

0.3700-2.632%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3800	0.3800	0.3700	0.3700	-2.632%	6	277	0.000%
2026-07-24	0.4000	0.4000	0.3800	0.3800	-30.909%	2	282	-2.632%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-11.290%	7	281	-32.727%
2026-07-16	0.8800	0.8800	0.6200	0.6200	-56.028%	6	279	-40.323%
2026-07-14	1.4100	1.4100	1.4100	1.4100	+48.421%	5	279	-73.759%
2026-07-13	0.9500	0.9500	0.9500	0.9500	-28.571%	2	282	-61.053%
2026-07-10	1.5200	1.5200	1.3300	1.3300	-20.833%	12	283	-72.180%
2026-07-09	1.8100	1.8100	1.6800	1.6800	+0.599%	21	289	-77.976%
2026-07-08	1.6700	1.6700	1.6700	1.6700	-16.500%	1	285	-77.844%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-30.314%	1	284	-81.500%
2026-07-02	3.1000	3.5000	2.8700	2.8700	-13.030%	4	285	-87.108%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-9.341%	2	285	-88.788%
2026-06-30	3.7000	3.7000	3.6400	3.6400	+59.649%	4	285	-89.835%
2026-06-29	2.3000	2.3000	2.2800	2.2800	-19.435%	6	289	-83.772%
2026-06-26	2.8300	2.8300	2.8300	2.8300	-44.291%	2	285	-86.926%
2026-06-25	5.0800	5.0800	5.0800	5.0800	-11.652%	1	285	-92.717%
2026-06-24	6.0200	6.4300	5.7500	5.7500	-14.179%	118	286	-93.565%
2026-06-23	7.2000	7.2000	6.7000	6.7000	-21.637%	32	297	-94.478%
2026-06-22	8.0700	8.7400	8.0700	8.5500	-18.182%	7	276	-95.673%
2026-06-18	11.7000	11.7000	10.4000	10.4500	-26.667%	38	257	-96.459%
2026-06-17	13.2100	14.7000	13.2100	14.2500	+10.465%	4	257	-97.404%
2026-06-16	13.4300	13.4300	12.9000	12.9000	-10.973%	12	256	-97.132%
2026-06-15	13.7200	15.5000	13.2500	14.4900	-17.530%	25	257	-97.447%
2026-06-12	16.0000	17.7100	16.0000	17.5700	+64.206%	4	267	-97.894%
2026-06-11	11.0700	11.0700	10.4000	10.7000	+25.440%	104	266	-96.542%
2026-06-09	8.5300	8.5300	8.5300	8.5300	-7.283%	2	202	-95.662%
2026-06-08	9.5500	9.5500	9.2000	9.2000	-30.197%	8	202	-95.978%
2026-06-05	13.1800	13.1800	13.1800	13.1800	-23.149%	2	195	-97.193%
2026-06-03	17.1500	17.1500	17.1500	17.1500	-15.642%	1	197	-97.843%
2026-06-01	20.3300	20.3300	20.3300	20.3300	-4.374%	5	197	-98.180%
2026-05-29	21.2600	21.2600	21.2600	21.2600	-4.449%	1	192	-98.260%
2026-05-28	22.1300	22.2600	22.1000	22.2500	-6.158%	30	192	-98.337%
2026-05-27	23.6900	23.7100	23.6900	23.7100	+10.536%	20	198	-98.439%
2026-05-26	21.4500	21.4500	21.4500	21.4500	+3.473%	1	187	-98.275%
2026-05-22	20.7300	20.7300	20.7300	20.7300	+11.272%	5	181	-98.215%
2026-05-21	18.6300	18.6300	18.6300	18.6300	+0.161%	30	211	-98.014%
2026-05-19	18.6000	18.6000	18.6000	18.6000	-28.708%	1	211	-98.011%
2026-05-15	26.5000	26.5000	26.0900	26.0900	-35.628%	8	211	-98.582%
2026-05-13	40.5300	40.5300	40.5300	40.5300	-18.467%	1	203	-99.087%
2026-05-11	49.7100	49.7100	49.7100	49.7100	+16.965%	1	203	-99.256%
2026-05-07	45.7800	45.7800	42.5000	42.5000	+17.015%	5	202	-99.129%
2026-05-05	36.0000	36.3200	36.0000	36.3200	+7.297%	4	200	-98.981%
2026-05-01	33.8500	33.8500	33.8500	33.8500	-2.478%	4	200	-98.907%
2026-04-28	34.7100	34.7100	34.7100	34.7100	+6.965%	1	200	-98.934%
2026-04-24	32.4500	32.4500	32.4500	32.4500	-4.699%	1	200	-98.860%
2026-04-23	34.0500	34.0500	34.0500	34.0500	-31.212%	2	200	-98.913%
2026-04-16	37.5000	49.5000	37.5000	49.5000	+56.993%	27	198	-99.253%
2026-04-13	31.5900	32.0000	31.5300	31.5300	+23.260%	4	198	-98.827%
2026-04-10	25.5800	25.5800	25.5800	25.5800	+8.161%	1	199	-98.554%
2026-04-09	24.4900	24.4900	23.6500	23.6500	-6.151%	11	198	-98.436%
2026-04-07	25.2000	25.2000	25.2000	25.2000	-13.669%	1	198	-98.532%
2026-04-01	30.0000	30.0000	29.1900	29.1900	-11.277%	2	197	-98.732%
2026-03-31	32.9000	32.9000	32.9000	32.9000	-4.638%	1	196	-98.875%
2026-03-30	34.5000	34.5000	34.5000	34.5000	+10.224%	1	196	-98.928%
2026-03-27	31.3000	31.3000	31.3000	31.3000	+0.968%	1	195	-98.818%
2026-03-26	31.0000	31.0000	31.0000	31.0000	+7.415%	10	195	-98.806%
2026-03-24	28.5200	28.8600	28.5200	28.8600	+42.519%	4	195	-98.718%
2026-03-20	22.8000	22.8000	20.2500	20.2500	-10.793%	15	193	-98.173%
2026-03-19	22.2900	23.1500	21.5500	22.7000	-6.392%	114	181	-98.370%
2026-03-16	24.6000	24.6000	24.2500	24.2500	-10.185%	9	75	-98.474%
2026-03-10	27.0000	27.0000	27.0000	27.0000	+10.204%	1	74	-98.630%
2026-03-05	24.5000	24.5000	24.5000	24.5000	-13.580%	2	75	-98.490%
2026-03-04	28.3500	28.3500	28.3500	28.3500	-15.373%	1	76	-98.695%
2026-03-02	33.5000	33.5000	33.5000	33.5000	-0.741%	1	76	-98.896%
2026-02-27	33.5000	33.7500	33.5000	33.7500	-8.784%	36	76	-98.904%
2026-02-26	37.0000	37.0000	37.0000	37.0000	-23.711%	2	47	-99.000%
2026-02-25	48.5000	48.5000	48.5000	48.5000	+64.407%	1	46	-99.237%
2026-02-23	29.5000	29.5000	29.5000	29.5000	+1.584%	4	46	-98.746%
2026-02-17	27.8500	29.0400	27.8500	29.0400	-9.250%	3	42	-98.726%
2026-02-11	32.0000	32.0000	32.0000	32.0000	+26.482%	2	39	-98.844%
2026-02-06	25.3000	25.3000	25.3000	25.3000	-9.319%	1	39	-98.538%
2026-02-02	27.9000	27.9000	27.9000	27.9000	-3.793%	1	40	-98.674%
2026-01-30	29.0000	29.0000	29.0000	29.0000	-23.382%	2	39	-98.724%
2026-01-28	37.4000	37.8500	37.4000	37.8500	-9.014%	2	37	-99.022%
2026-01-26	40.6500	41.6000	40.6500	41.6000	+2.767%	2	37	-99.111%
2026-01-22	40.4800	40.4800	40.4800	40.4800	+15.823%	1	37	-99.086%
2026-01-21	34.9500	34.9500	34.9500	34.9500	+26.539%	1	36	-98.941%
2026-01-12	27.6200	27.6200	27.6200	27.6200	+19.723%	1	35	-98.660%
2026-01-08	23.7700	23.7700	23.0700	23.0700	-3.875%	4	34	-98.396%
2026-01-06	24.0000	24.0000	24.0000	24.0000	+56.352%	30	35	-98.458%
2025-12-31	15.3500	15.3500	15.3500	15.3500	+22.800%	4	3	-97.590%
2025-12-02	12.4000	12.5000	12.4000	12.5000	0.000%	3	3	-97.040%