Dark

ALB20260918C200
ALB Sep 18 2026 200.00 Call (ALB260918C00200000)
option OPRA

EOD

Jul 24, 2026

0.1800-28.000%(-0.0700)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2900	0.2900	0.1800	0.1800	-28.000%	49	3,206	0.000%
2026-07-22	0.2500	0.3000	0.2500	0.2500	-28.571%	40	3,193	-28.000%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,209	-48.571%
2026-07-20	0.3200	0.3200	0.3000	0.3000	-26.829%	18	3,209	-40.000%
2026-07-16	0.5000	0.5700	0.4100	0.4100	-31.667%	28	3,226	-56.098%
2026-07-15	0.7500	0.7500	0.5400	0.6000	-41.176%	167	3,225	-70.000%
2026-07-14	0.7900	1.0200	0.7900	1.0200	+37.838%	2	3,362	-82.353%
2026-07-13	0.8000	0.8000	0.7200	0.7400	-10.843%	33	3,364	-75.676%
2026-07-10	0.9500	0.9500	0.8300	0.8300	-23.853%	30	3,379	-78.313%
2026-07-09	1.0900	1.0900	1.0900	1.0900	-12.800%	1	3,408	-83.486%
2026-07-08	1.1000	1.2500	1.0000	1.2500	+3.306%	30	3,408	-85.600%
2026-07-07	1.1600	1.3500	1.1500	1.2100	-28.824%	141	3,411	-85.124%
2026-07-06	1.8500	1.8500	1.6500	1.7000	-5.556%	4	3,286	-89.412%
2026-07-02	1.8500	2.1700	1.8000	1.8000	-7.692%	5	3,282	-90.000%
2026-07-01	2.5000	2.5000	1.9500	1.9500	-2.500%	170	3,282	-90.769%
2026-06-30	2.2500	2.5500	1.9700	2.0000	+30.719%	316	3,131	-91.000%
2026-06-29	1.8000	1.8000	1.3800	1.5300	-17.297%	50	2,845	-88.235%
2026-06-26	2.4000	2.4100	1.8500	1.8500	-41.270%	1,718	2,804	-90.270%
2026-06-25	3.0800	3.2800	2.9500	3.1500	-23.171%	24	1,401	-94.286%
2026-06-24	4.2500	4.2500	3.5500	4.1000	-5.093%	19	1,401	-95.610%
2026-06-23	4.6500	4.6500	4.3200	4.3200	-22.857%	36	1,392	-95.833%
2026-06-22	6.7500	6.7500	5.3000	5.6000	-23.288%	213	1,360	-96.786%
2026-06-18	8.0000	8.0000	7.3000	7.3000	-19.956%	10	1,355	-97.534%
2026-06-17	9.1200	9.1200	9.1200	9.1200	+4.467%	1	1,355	-98.026%
2026-06-16	8.5800	8.7300	8.5800	8.7300	-10.918%	14	1,355	-97.938%
2026-06-15	10.8000	11.0000	9.8000	9.8000	-13.351%	9	1,354	-98.163%
2026-06-12	9.4500	12.6000	9.4500	11.3100	+57.083%	61	1,351	-98.408%
2026-06-11	5.9200	7.2500	5.9200	7.2000	+44.000%	32	1,334	-97.500%
2026-06-10	5.7000	6.1000	5.0000	5.0000	-12.281%	22	1,310	-96.400%
2026-06-09	7.3600	7.3600	5.7000	5.7000	+1.786%	17	1,293	-96.842%
2026-06-08	6.9000	6.9000	5.6000	5.6000	-30.000%	58	1,305	-96.786%
2026-06-05	9.8000	9.8000	8.0000	8.0000	-27.273%	12	1,289	-97.750%
2026-06-04	11.0000	11.0000	10.5000	11.0000	-9.836%	7	1,285	-98.364%
2026-06-03	12.6000	12.6000	12.2000	12.2000	-12.857%	14	1,287	-98.525%
2026-06-02	12.7000	14.0000	11.2000	14.0000	-1.408%	11	1,294	-98.714%
2026-06-01	14.0100	14.2000	13.5000	14.2000	-14.148%	22	1,287	-98.732%
2026-05-29	15.9700	17.0000	15.9700	16.5400	+0.242%	8	1,294	-98.912%
2026-05-28	16.3500	16.5000	16.1000	16.5000	-3.509%	6	1,295	-98.909%
2026-05-27	14.9500	18.2000	14.9500	17.1000	+5.556%	19	1,298	-98.947%
2026-05-26	16.2500	17.9200	16.2000	16.2000	+10.959%	32	1,296	-98.889%
2026-05-22	13.9500	16.0000	13.9500	14.6000	+6.960%	42	1,280	-98.767%
2026-05-21	13.7500	14.5000	13.3000	13.6500	-5.010%	14	1,278	-98.681%
2026-05-20	14.3700	14.3700	14.3700	14.3700	-2.245%	1	1,278	-98.747%
2026-05-19	14.7500	14.9700	13.4400	14.7000	-16.239%	40	1,295	-98.776%
2026-05-18	20.0000	20.0000	16.9500	17.5500	-13.759%	19	1,295	-98.974%
2026-05-15	21.7500	22.0500	20.3500	20.3500	-16.701%	19	1,295	-99.115%
2026-05-14	25.0000	25.6800	24.4300	24.4300	-25.176%	15	1,294	-99.263%
2026-05-13	34.1000	34.1000	29.4400	32.6500	-5.362%	53	1,278	-99.449%
2026-05-12	37.0500	37.0500	32.0000	34.5000	-10.039%	59	1,278	-99.478%
2026-05-11	39.9700	41.4500	38.3500	38.3500	+9.571%	23	1,278	-99.531%
2026-05-08	29.0100	36.0400	26.8100	35.0000	+16.667%	57	1,277	-99.486%
2026-05-07	36.0000	42.0000	30.0000	30.0000	+6.195%	50	1,287	-99.400%
2026-05-06	28.0000	28.2500	28.0000	28.2500	-0.877%	2	1,292	-99.363%
2026-05-05	29.2000	29.2000	28.2800	28.5000	+6.542%	9	1,293	-99.368%
2026-05-04	25.4500	27.4600	25.4500	26.7500	-3.255%	12	1,292	-99.327%
2026-05-01	27.5100	27.6500	27.5100	27.6500	-8.109%	5	1,292	-99.349%
2026-04-30	29.6400	30.0900	29.6400	30.0900	+7.849%	11	1,292	-99.402%
2026-04-29	27.1000	28.0000	27.1000	27.9000	+6.489%	9	1,281	-99.355%
2026-04-28	26.1900	26.2000	26.1900	26.2000	-18.482%	21	1,281	-99.313%
2026-04-27	27.1500	32.1400	27.1500	32.1400	+28.560%	8	1,301	-99.440%
2026-04-24	25.1000	25.1000	24.0000	25.0000	-7.236%	13	1,297	-99.280%
2026-04-23	25.0000	26.9500	25.0000	26.9500	+3.654%	3	1,297	-99.332%
2026-04-22	30.7500	30.7500	26.0000	26.0000	-11.864%	8	1,300	-99.308%
2026-04-21	29.5400	29.5400	29.5000	29.5000	+1.201%	3	1,305	-99.390%
2026-04-20	31.5500	31.5500	29.1500	29.1500	-11.128%	4	1,305	-99.383%
2026-04-17	34.0000	34.7000	30.0000	32.8000	-22.367%	115	1,307	-99.451%
2026-04-16	28.6000	42.2500	28.6000	42.2500	+76.115%	140	1,406	-99.574%
2026-04-15	23.8000	24.8000	23.6800	23.9900	-10.485%	108	1,309	-99.250%
2026-04-14	25.7000	27.2500	25.7000	26.8000	+1.785%	6	1,383	-99.328%
2026-04-13	24.0000	27.0500	24.0000	26.3300	+23.615%	117	1,378	-99.316%
2026-04-10	21.8000	21.8000	21.3000	21.3000	+15.135%	5	1,334	-99.155%
2026-04-09	22.2500	22.3000	18.5000	18.5000	-15.718%	13	1,334	-99.027%
2026-04-08	21.9500	21.9500	21.9500	21.9500	+4.524%	1	1,331	-99.180%
2026-04-07	21.1500	21.1500	21.0000	21.0000	+2.041%	3	1,330	-99.143%
2026-04-06	23.4000	23.4000	19.5000	20.5800	-11.484%	18	1,330	-99.125%
2026-04-02	23.7000	25.4500	23.1500	23.2500	-3.044%	7	1,319	-99.226%
2026-04-01	24.2500	24.2500	23.9800	23.9800	-8.648%	2	1,319	-99.249%
2026-03-31	25.5500	26.2500	25.2000	26.2500	+9.375%	3	1,319	-99.314%
2026-03-30	25.2000	25.2000	24.0000	24.0000	-5.138%	7	1,318	-99.250%
2026-03-27	23.2500	27.3500	23.2500	25.3000	+8.911%	12	1,318	-99.289%
2026-03-26	23.2300	23.2300	23.2300	23.2300	-14.908%	1	1,316	-99.225%
2026-03-25	24.7300	27.3000	24.7300	27.3000	+25.517%	41	1,317	-99.341%
2026-03-24	22.0000	22.0000	21.7500	21.7500	+27.941%	7	1,327	-99.172%
2026-03-20	18.4500	18.4500	16.9000	17.0000	-6.077%	17	1,328	-98.941%
2026-03-19	17.0000	18.1000	17.0000	18.1000	-10.617%	106	1,325	-99.006%
2026-03-18	18.5000	21.5000	18.5000	20.2500	+4.381%	64	1,331	-99.111%
2026-03-17	20.0000	20.2000	19.4000	19.4000	+0.518%	30	1,321	-99.072%
2026-03-16	19.5700	19.7500	18.9000	19.3000	-8.962%	1,043	1,340	-99.067%
2026-03-12	21.2000	21.2000	21.2000	21.2000	-5.861%	2	397	-99.151%
2026-03-10	22.5200	22.5200	22.5200	22.5200	+12.040%	1	399	-99.201%
2026-03-09	20.1000	20.1000	20.1000	20.1000	-2.945%	1	400	-99.104%
2026-03-06	20.7100	20.7100	20.7100	20.7100	-6.501%	1	408	-99.131%
2026-03-05	22.6000	22.6000	22.1500	22.1500	-5.139%	3	408	-99.187%
2026-03-04	25.0000	25.0000	23.3500	23.3500	+10.926%	3	409	-99.229%
2026-03-03	21.0000	21.5000	20.0000	21.0500	-27.163%	358	410	-99.145%
2026-03-02	28.9000	28.9000	28.9000	28.9000	+1.261%	1	401	-99.377%
2026-02-27	29.7000	29.7000	28.5400	28.5400	-24.096%	3	401	-99.369%
2026-02-25	39.9700	39.9700	37.6000	37.6000	+14.809%	2	400	-99.521%
2026-02-24	31.6000	32.7500	31.2700	32.7500	+36.458%	5	400	-99.450%
2026-02-23	23.5500	24.0000	23.5000	24.0000	-0.166%	4	398	-99.250%
2026-02-17	24.0000	24.0400	24.0000	24.0400	+8.533%	3	397	-99.251%
2026-02-13	22.1000	22.1500	22.1000	22.1500	+13.299%	8	397	-99.187%
2026-02-12	19.5500	19.5500	19.5500	19.5500	-25.835%	5	397	-99.079%
2026-02-11	26.3600	26.3600	26.3600	26.3600	+36.935%	1	397	-99.317%
2026-02-05	19.2500	19.2500	19.2500	19.2500	-19.389%	1	397	-99.065%
2026-01-30	23.6400	25.3000	23.6400	23.8800	-27.636%	29	398	-99.246%
2026-01-29	33.0000	33.0000	33.0000	33.0000	+6.007%	1	404	-99.455%
2026-01-28	31.1300	31.1300	31.1300	31.1300	-11.311%	1	405	-99.422%
2026-01-26	35.1000	35.1000	35.1000	35.1000	+0.028%	2	405	-99.487%
2026-01-23	35.2500	35.2500	35.0900	35.0900	+2.453%	45	405	-99.487%
2026-01-22	30.7600	34.3300	30.7600	34.2500	+14.281%	31	389	-99.474%
2026-01-21	28.6000	29.9700	28.6000	29.9700	+19.212%	4	378	-99.399%
2026-01-20	21.9600	25.1400	21.4800	25.1400	+14.014%	8	377	-99.284%
2026-01-16	22.1000	22.1000	22.0500	22.0500	-23.037%	8	369	-99.184%
2026-01-15	27.9000	28.6500	27.9000	28.6500	-0.624%	15	369	-99.372%
2026-01-14	28.7500	28.8300	28.6500	28.8300	+10.672%	6	358	-99.376%
2026-01-13	26.0500	26.0500	26.0500	26.0500	+6.327%	3	358	-99.309%
2026-01-12	22.1500	24.5000	22.1500	24.5000	+22.500%	23	358	-99.265%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+9.890%	2	346	-99.100%
2026-01-08	19.5600	19.5600	18.2000	18.2000	-5.895%	3	344	-99.011%
2026-01-07	19.3400	19.3400	19.3400	19.3400	+0.207%	8	343	-99.069%
2026-01-06	15.7000	22.0000	15.7000	19.3000	+37.171%	390	343	-99.067%
2026-01-05	14.0500	14.0700	14.0500	14.0700	+9.070%	2	48	-98.721%
2025-12-30	12.9000	12.9000	12.9000	12.9000	+8.403%	2	48	-98.605%
2025-12-29	12.3800	12.3800	11.9000	11.9000	-17.931%	14	50	-98.487%
2025-12-26	14.5000	14.5000	14.5000	14.5000	+3.424%	4	40	-98.759%
2025-12-23	14.8900	14.8900	14.0000	14.0200	-8.664%	11	40	-98.716%
2025-12-19	13.8000	15.3500	13.8000	15.3500	+29.536%	3	38	-98.827%
2025-12-18	11.8500	11.8500	11.8500	11.8500	+4.405%	2	38	-98.481%
2025-12-17	11.2000	11.3500	11.2000	11.3500	+9.135%	34	37	-98.414%
2025-12-16	10.4000	10.4000	10.4000	10.4000	0.000%	3	3	-98.269%