Dark

ALB20260918C240
ALB Sep 18 2026 240.00 Call (ALB260918C00240000)
option OPRA

EOD

Jul 27, 2026

0.1100+22.222%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1100	0.1100	0.1100	+22.222%	1	1,129	0.000%
2026-07-24	0.0400	0.0900	0.0400	0.0900	-30.769%	5	1,130	+22.222%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+8.333%	8	1,130	-15.385%
2026-07-16	0.1200	0.1200	0.1200	0.1200	-67.568%	3	1,133	-8.333%
2026-07-14	0.7100	0.7100	0.3700	0.3700	+48.000%	2	1,133	-70.270%
2026-07-13	0.3000	0.3000	0.2500	0.2500	-16.667%	5	1,135	-56.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-49.153%	3	1,136	-63.333%
2026-07-07	0.5900	0.5900	0.5900	0.5900	-25.316%	1	1,136	-81.356%
2026-07-01	0.7900	0.7900	0.7900	0.7900	-16.842%	12	1,136	-86.076%
2026-06-26	0.9600	0.9700	0.7200	0.9500	-56.621%	33	1,131	-88.421%
2026-06-23	2.0000	2.1900	1.6000	2.1900	-0.455%	34	1,134	-94.977%
2026-06-22	2.6400	2.6400	2.2000	2.2000	-17.910%	3	1,141	-95.000%
2026-06-18	3.4100	3.4100	2.6800	2.6800	-23.429%	123	1,142	-95.896%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,142	-96.857%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+142.424%	1	1,142	-97.250%
2026-06-10	2.3000	2.3000	1.6500	1.6500	-34.524%	5	1,142	-93.333%
2026-06-09	2.5200	2.5200	2.5200	2.5200	0.000%	1	1,147	-95.635%
2026-06-08	2.5200	2.5200	2.5200	2.5200	-21.250%	2	1,147	-95.635%
2026-06-05	3.9600	3.9600	3.2000	3.2000	-30.435%	2	1,147	-96.563%
2026-06-04	4.7500	4.7500	4.6000	4.6000	-28.682%	3	1,148	-97.609%
2026-06-01	7.3800	7.3800	6.4500	6.4500	-15.686%	23	1,151	-98.295%
2026-05-29	7.5000	7.7000	7.5000	7.6500	-4.969%	5	1,172	-98.562%
2026-05-28	7.7500	8.0500	7.7500	8.0500	+3.205%	13	1,175	-98.634%
2026-05-27	7.3000	7.8000	7.3000	7.8000	-4.294%	4	1,178	-98.590%
2026-05-26	8.4000	8.4000	8.1500	8.1500	+16.429%	7	1,178	-98.650%
2026-05-22	6.4500	7.5000	6.4500	7.0000	+4.478%	19	1,178	-98.429%
2026-05-21	7.0500	7.1700	6.7000	6.7000	-0.741%	10	1,177	-98.358%
2026-05-19	6.6700	7.0000	6.3500	6.7500	-38.636%	8	1,177	-98.370%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-18.519%	1	1,177	-99.000%
2026-05-14	13.5000	13.9700	13.5000	13.5000	-26.390%	3	1,177	-99.185%
2026-05-13	16.0000	18.3400	16.0000	18.3400	-8.300%	2	1,176	-99.400%
2026-05-12	20.0000	20.0000	19.0000	20.0000	-11.894%	12	1,176	-99.450%
2026-05-11	24.0600	24.4600	22.7000	22.7000	+17.983%	18	1,176	-99.515%
2026-05-08	18.7500	20.3500	15.0000	19.2400	-5.594%	10	1,160	-99.428%
2026-05-07	21.9600	24.0000	18.5000	20.3800	+37.703%	13	1,158	-99.460%
2026-05-05	15.8500	15.8500	14.8000	14.8000	+5.714%	3	1,146	-99.257%
2026-05-04	14.2200	14.2200	14.0000	14.0000	-9.326%	9	1,144	-99.214%
2026-05-01	15.4400	15.4400	15.4400	15.4400	-3.920%	1	1,137	-99.288%
2026-04-30	16.0500	16.0700	16.0500	16.0700	+7.852%	8	1,137	-99.315%
2026-04-28	14.9000	14.9000	14.9000	14.9000	-8.589%	3	1,134	-99.262%
2026-04-27	14.3100	16.3000	14.3100	16.3000	+16.180%	10	1,134	-99.325%
2026-04-24	14.0300	14.0300	14.0300	14.0300	-14.190%	2	1,129	-99.216%
2026-04-21	16.3000	17.0500	16.3000	16.3500	-14.487%	6	1,127	-99.327%
2026-04-17	21.0000	21.0000	18.7900	19.1200	-21.704%	17	1,127	-99.425%
2026-04-16	15.4900	24.4200	15.4900	24.4200	+72.580%	20	1,126	-99.550%
2026-04-15	14.1500	14.1500	14.1500	14.1500	+0.712%	4	1,124	-99.223%
2026-04-14	13.9000	14.3000	13.9000	14.0500	+3.309%	13	1,124	-99.217%
2026-04-13	12.0000	13.6000	12.0000	13.6000	+19.298%	5	1,123	-99.191%
2026-04-07	10.8000	11.4000	10.8000	11.4000	-12.308%	5	1,122	-99.035%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+1.961%	1	1,118	-99.154%
2026-04-01	13.4500	13.4500	12.7500	12.7500	-12.969%	3	1,119	-99.137%
2026-03-31	14.2900	14.6500	14.2900	14.6500	+16.270%	6	1,122	-99.249%
2026-03-30	15.9300	15.9300	12.5000	12.6000	-14.576%	11	1,119	-99.127%
2026-03-27	14.7500	14.7500	14.7500	14.7500	+18.000%	1	1,121	-99.254%
2026-03-26	14.5000	14.5500	12.5000	12.5000	-16.388%	7	1,120	-99.120%
2026-03-25	14.2300	15.4000	13.7800	14.9500	+16.797%	90	1,124	-99.264%
2026-03-24	10.0000	12.8000	10.0000	12.8000	+22.254%	18	1,150	-99.141%
2026-03-23	10.4800	10.4800	10.4700	10.4700	-14.878%	5	1,146	-98.949%
2026-03-18	12.2000	12.3000	12.2000	12.3000	+8.370%	13	1,143	-99.106%
2026-03-17	11.3500	11.3500	11.3500	11.3500	+5.093%	1	1,130	-99.031%
2026-03-16	10.8000	10.8000	10.8000	10.8000	+11.340%	3	1,131	-98.981%
2026-03-13	9.8500	9.8500	9.7000	9.7000	-23.320%	2	1,131	-98.866%
2026-03-11	12.6500	12.6500	12.6500	12.6500	-9.964%	1	1,129	-99.130%
2026-03-10	14.3000	14.3000	14.0500	14.0500	+22.174%	3	1,129	-99.217%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-7.258%	2	1,131	-99.043%
2026-03-05	12.5000	12.5000	12.3500	12.4000	-12.057%	13	1,133	-99.113%
2026-03-04	15.0000	15.0000	14.1000	14.1000	-25.000%	12	1,133	-99.220%
2026-02-27	18.3000	18.8000	18.3000	18.8000	-0.265%	2	1,121	-99.415%
2026-02-26	18.8500	18.8500	18.8500	18.8500	-24.600%	1	1,120	-99.416%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+20.482%	6	1,119	-99.560%
2026-02-24	20.0000	21.0000	20.0000	20.7500	+23.145%	6	1,119	-99.470%
2026-02-23	14.2500	16.8500	14.2500	16.8500	+6.984%	3	1,118	-99.347%
2026-02-18	16.2000	16.2000	15.7500	15.7500	+14.964%	2	1,119	-99.302%
2026-02-13	13.3500	13.7000	13.3500	13.7000	-9.868%	15	1,114	-99.197%
2026-02-12	15.2000	15.2000	15.2000	15.2000	-5.882%	20	1,114	-99.276%
2026-02-11	16.1500	16.1500	16.1500	16.1500	+12.544%	9	1,133	-99.319%
2026-02-10	13.9000	14.5000	13.5500	14.3500	+7.491%	5	1,130	-99.233%
2026-02-09	13.3500	13.3500	13.3500	13.3500	+3.488%	5	1,130	-99.176%
2026-02-06	12.9000	12.9000	12.9000	12.9000	+15.695%	1	1,125	-99.147%
2026-02-05	12.2500	12.2500	11.0500	11.1500	-23.103%	155	925	-99.013%
2026-02-04	14.5500	14.5500	13.9500	14.5000	+8.209%	20	915	-99.241%
2026-02-02	14.0400	14.0400	13.3500	13.4000	-10.067%	138	895	-99.179%
2026-01-30	16.0000	16.0000	14.8000	14.9000	-22.597%	61	909	-99.262%
2026-01-29	20.0000	20.0000	18.1000	19.2500	+1.316%	9	888	-99.429%
2026-01-28	22.2000	22.2000	19.0000	19.0000	-23.077%	8	886	-99.421%
2026-01-27	24.5500	24.7200	24.5000	24.7000	+5.782%	15	887	-99.555%
2026-01-23	22.3500	23.3500	22.3500	23.3500	+11.456%	6	886	-99.529%
2026-01-22	20.9500	20.9500	20.9500	20.9500	+19.714%	10	886	-99.475%
2026-01-21	17.0000	18.0000	17.0000	17.5000	+12.903%	9	893	-99.371%
2026-01-20	15.0000	15.5000	15.0000	15.5000	+13.553%	11	887	-99.290%
2026-01-16	14.2500	14.2500	13.6000	13.6500	-21.777%	13	877	-99.194%
2026-01-15	17.0000	18.3800	16.5000	17.4500	+0.287%	421	877	-99.370%
2026-01-13	16.4100	18.1000	16.1600	17.4000	+19.178%	12	1,929	-99.368%
2026-01-12	13.1500	14.6000	13.1500	14.6000	0.000%	1,132	1,130	-99.247%