Dark

ALB20260918C190
ALB Sep 18 2026 190.00 Call (ALB260918C00190000)
option OPRA

EOD

Jul 28, 2026

0.2300+15.000%(+0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2900	0.2900	0.2300	0.2300	+15.000%	13	1,434	0.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-44.444%	5	1,427	+15.000%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-10.000%	10	1,432	-36.111%
2026-07-23	0.4200	0.4200	0.2200	0.4000	-9.091%	9	1,422	-42.500%
2026-07-22	0.4500	0.4500	0.4400	0.4400	-8.333%	4	1,431	-47.727%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-2.041%	3	1,434	-52.083%
2026-07-20	0.5400	0.5400	0.4900	0.4900	-2.000%	5	1,434	-53.061%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,439	-54.000%
2026-07-16	0.7200	0.7200	0.5100	0.5500	-43.878%	6	1,429	-58.182%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-19.008%	5	1,433	-76.531%
2026-07-14	1.2100	1.2100	1.2100	1.2100	+22.222%	1	1,438	-80.992%
2026-07-13	0.9300	1.1300	0.9300	0.9900	-12.389%	14	1,439	-76.768%
2026-07-10	1.1300	1.1300	1.1300	1.1300	-24.667%	1	1,429	-79.646%
2026-07-09	1.5600	1.5600	1.4800	1.5000	-6.832%	6	1,430	-84.667%
2026-07-08	1.4200	1.6100	1.4000	1.6100	-4.734%	8	1,431	-85.714%
2026-07-07	1.5900	1.7000	1.5900	1.6900	-31.020%	3	1,436	-86.391%
2026-07-02	2.3000	2.4500	2.3000	2.4500	-17.230%	6	1,438	-90.612%
2026-07-01	2.8300	2.9600	2.8300	2.9600	+10.861%	4	1,438	-92.230%
2026-06-30	2.8100	2.8100	2.6700	2.6700	+45.902%	5	1,442	-91.386%
2026-06-29	1.9800	2.0100	1.5500	1.8300	-29.615%	111	1,538	-87.432%
2026-06-26	2.8800	2.9000	2.5000	2.6000	-31.398%	75	1,439	-91.154%
2026-06-25	4.3000	4.3000	3.3500	3.7900	-24.200%	17	1,435	-93.931%
2026-06-24	5.0000	5.9500	5.0000	5.0000	-13.793%	37	1,427	-95.400%
2026-06-23	6.0000	6.0000	5.7000	5.8000	-21.088%	13	1,438	-96.034%
2026-06-22	7.3500	7.3500	7.3500	7.3500	-14.535%	1	1,434	-96.871%
2026-06-18	9.6600	10.1800	7.3600	8.6000	-25.217%	159	1,464	-97.326%
2026-06-17	11.8300	12.8100	11.5000	11.5000	-3.766%	14	1,464	-98.000%
2026-06-16	11.9500	11.9500	11.9500	11.9500	-7.364%	1	1,459	-98.075%
2026-06-15	12.0400	13.4100	11.8000	12.9000	-10.417%	114	1,459	-98.217%
2026-06-12	13.8000	15.8400	13.8000	14.4000	+48.454%	12	1,435	-98.403%
2026-06-11	8.5000	10.0000	8.5000	9.7000	+50.388%	7	1,433	-97.629%
2026-06-10	7.3000	7.3000	6.4500	6.4500	-9.155%	6	1,434	-96.434%
2026-06-09	6.8100	7.1000	6.8100	7.1000	-1.389%	5	1,430	-96.761%
2026-06-08	8.5600	8.5600	7.2000	7.2000	-24.211%	15	1,432	-96.806%
2026-06-05	11.9000	11.9000	9.5000	9.5000	-26.641%	60	1,425	-97.579%
2026-06-04	13.8000	13.8500	12.8800	12.9500	-15.249%	13	1,419	-98.224%
2026-06-03	15.2500	15.8800	14.3500	15.2800	-9.853%	20	1,422	-98.495%
2026-06-02	16.5000	16.9500	13.7000	16.9500	-2.080%	19	1,440	-98.643%
2026-06-01	17.5000	19.0000	15.7000	17.3100	-9.514%	142	1,433	-98.671%
2026-05-29	19.6800	20.5000	19.0600	19.1300	-2.893%	17	1,510	-98.798%
2026-05-28	19.9500	20.4600	19.6300	19.7000	-5.606%	53	1,500	-98.832%
2026-05-27	18.5700	21.5900	18.1100	20.8700	+5.351%	224	1,479	-98.898%
2026-05-26	18.9900	22.2500	18.9900	19.8100	+17.288%	1,346	1,315	-98.839%
2026-05-21	16.8900	16.8900	16.8900	16.8900	-0.059%	1	87	-98.638%
2026-05-20	16.9000	16.9000	16.9000	16.9000	-2.985%	1	86	-98.639%
2026-05-19	18.4100	18.4100	16.9800	17.4200	-14.398%	15	86	-98.680%
2026-05-18	20.9200	21.5500	20.1400	20.3500	-17.276%	9	86	-98.870%
2026-05-15	25.4000	25.4000	24.6000	24.6000	-15.725%	2	86	-99.065%
2026-05-14	32.4500	32.4500	29.1900	29.1900	-18.623%	15	86	-99.212%
2026-05-13	35.8700	35.8700	35.8700	35.8700	-4.296%	1	83	-99.359%
2026-05-12	37.8500	37.8500	37.4800	37.4800	-14.818%	2	83	-99.386%
2026-05-11	45.3200	46.5000	44.0000	44.0000	+21.379%	5	83	-99.477%
2026-05-08	36.2500	36.2500	36.2500	36.2500	+4.467%	1	85	-99.366%
2026-05-07	40.0000	45.6000	34.7000	34.7000	+14.711%	5	85	-99.337%
2026-05-04	30.7400	30.7400	30.2500	30.2500	-9.701%	6	85	-99.240%
2026-04-30	34.7400	34.7400	33.5000	33.5000	+8.802%	23	84	-99.313%
2026-04-28	34.0300	34.0300	28.1900	30.7900	-16.784%	20	89	-99.253%
2026-04-27	28.0000	37.0000	28.0000	37.0000	+33.429%	7	77	-99.378%
2026-04-24	27.7300	27.7300	27.7300	27.7300	-16.677%	1	76	-99.171%
2026-04-22	32.1400	33.2800	32.1400	33.2800	-7.556%	23	77	-99.309%
2026-04-17	36.8200	36.8200	36.0000	36.0000	-16.279%	2	59	-99.361%
2026-04-16	43.0000	43.0000	43.0000	43.0000	+42.008%	2	59	-99.465%
2026-04-15	31.0000	31.0000	30.2800	30.2800	+1.713%	3	61	-99.240%
2026-04-14	30.9500	30.9500	29.7700	29.7700	-2.072%	2	61	-99.227%
2026-04-13	29.5000	30.5800	29.5000	30.4000	+22.334%	4	61	-99.243%
2026-04-10	24.8500	24.8500	24.8500	24.8500	+10.151%	1	60	-99.074%
2026-04-09	22.5600	22.5600	22.5600	22.5600	-9.579%	1	60	-98.980%
2026-04-08	25.2000	25.2000	24.9500	24.9500	-5.492%	4	61	-99.078%
2026-04-01	26.4000	26.4000	26.4000	26.4000	-10.508%	1	61	-99.129%
2026-03-31	27.3000	29.5000	27.3000	29.5000	+31.169%	2	61	-99.220%
2026-03-23	20.0000	22.4900	20.0000	22.4900	+29.253%	6	61	-98.977%
2026-03-20	21.4000	21.4000	17.4000	17.4000	-16.346%	10	59	-98.678%
2026-03-19	20.8000	20.8000	20.8000	20.8000	-6.180%	1	55	-98.894%
2026-03-16	23.1000	23.1000	22.1700	22.1700	+8.464%	3	56	-98.963%
2026-03-13	21.2000	21.2000	20.4400	20.4400	-18.076%	2	59	-98.875%
2026-03-11	24.9500	24.9500	24.9500	24.9500	-4.844%	1	57	-99.078%
2026-03-10	26.2200	26.2200	26.2200	26.2200	+11.812%	5	56	-99.123%
2026-03-06	21.8000	23.4500	21.8000	23.4500	-7.495%	3	51	-99.019%
2026-03-05	25.3500	25.3500	25.3500	25.3500	-5.410%	1	50	-99.093%
2026-03-04	26.8000	26.8000	26.8000	26.8000	+14.043%	2	50	-99.142%
2026-03-03	23.5000	23.5000	23.5000	23.5000	-43.847%	1	50	-99.021%
2026-02-25	41.8500	41.8500	41.8500	41.8500	+14.973%	1	49	-99.450%
2026-02-24	36.4000	36.4000	36.4000	36.4000	+49.487%	1	49	-99.368%
2026-02-20	24.3500	24.3500	24.3500	24.3500	+9.193%	10	49	-99.055%
2026-02-12	22.3000	22.3000	22.3000	22.3000	-4.003%	5	39	-98.969%
2026-02-06	22.2200	23.2300	22.2200	23.2300	+7.796%	2	39	-99.010%
2026-02-05	22.4500	22.4500	21.5500	21.5500	-22.202%	2	37	-98.933%
2026-02-03	27.7000	27.7000	27.7000	27.7000	-1.071%	2	38	-99.170%
2026-01-30	26.5000	28.0000	26.5000	28.0000	-32.611%	11	39	-99.179%
2026-01-27	40.2000	41.5500	40.2000	41.5500	+5.484%	11	39	-99.446%
2026-01-26	39.3900	39.3900	39.3900	39.3900	+23.094%	1	29	-99.416%
2026-01-15	32.0000	32.0000	32.0000	32.0000	+3.159%	6	28	-99.281%
2026-01-13	29.9400	31.0200	29.9400	31.0200	+39.730%	21	28	-99.259%
2026-01-09	21.6800	22.2000	21.6800	22.2000	+4.618%	6	12	-98.964%
2026-01-08	22.2700	22.2700	21.2200	21.2200	-1.759%	22	12	-98.916%
2026-01-06	23.1500	23.1500	21.6000	21.6000	+54.286%	2	3	-98.935%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+5.026%	1	4	-98.357%
2025-12-17	13.3300	13.3300	13.3300	13.3300	+21.182%	1	3	-98.275%
2025-12-02	11.0000	11.0000	11.0000	11.0000	0.000%	2	2	-97.909%