Dark

ALB20261218C150
ALB Dec 18 2026 150.00 Call (ALB261218C00150000)
option OPRA

EOD

Sep 21, 2026

2.33+10.952%(+0.23)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.2500	2.4000	1.9600	2.3300	+10.952%	94	354	0.000%
2026-09-18	2.5000	2.5000	2.0500	2.1000	-32.258%	19	288	+10.952%
2026-09-17	2.7500	3.1000	2.7500	3.1000	+29.167%	19	273	-24.839%
2026-09-16	2.6500	2.6500	2.4000	2.4000	-14.591%	14	259	-2.917%
2026-09-15	2.7500	2.8400	2.7500	2.8100	-14.848%	8	249	-17.082%
2026-09-14	3.8000	3.8000	3.0500	3.3000	-19.512%	9	251	-29.394%
2026-09-11	4.5000	4.5000	3.8800	4.1000	-24.074%	25	253	-43.171%
2026-09-10	5.4000	5.4000	5.4000	5.4000	-21.739%	2	246	-56.852%
2026-09-09	6.9000	6.9000	6.9000	6.9000	+6.977%	1	246	-66.232%
2026-09-08	6.4500	6.4500	6.4500	6.4500	-6.522%	4	246	-63.876%
2026-09-04	5.9000	6.9000	5.9000	6.9000	-29.735%	22	235	-66.232%
2026-09-03	9.8200	9.8200	9.8200	9.8200	+6.162%	1	235	-76.273%
2026-09-02	9.2500	9.2500	9.2500	9.2500	-2.632%	2	234	-74.811%
2026-08-31	9.5000	9.5000	9.5000	9.5000	-13.636%	5	234	-75.474%
2026-08-28	11.0000	11.0000	11.0000	11.0000	+6.280%	1	230	-78.818%
2026-08-27	10.3500	10.5000	10.2000	10.3500	+4.230%	59	231	-77.488%
2026-08-26	9.2000	9.9300	9.2000	9.9300	+7.935%	152	172	-76.536%
2026-08-25	10.0000	10.2500	9.2000	9.2000	-36.986%	76	319	-74.674%
2026-08-21	12.3500	14.8000	12.1800	14.6000	+39.048%	181	301	-84.041%
2026-08-20	9.8000	10.6000	9.8000	10.5000	+1.646%	22	154	-77.810%
2026-08-19	10.3300	10.3300	10.3300	10.3300	+7.047%	2	136	-77.444%
2026-08-18	9.0000	9.6500	9.0000	9.6500	-19.583%	65	135	-75.855%
2026-08-14	11.1000	12.0000	11.1000	12.0000	+27.524%	2	150	-80.583%
2026-08-13	10.2500	10.2500	9.4000	9.4100	-5.900%	57	151	-75.239%
2026-08-10	11.1000	11.1000	10.0000	10.0000	-0.892%	8	107	-76.700%
2026-08-07	10.7000	11.0000	10.0900	10.0900	-2.039%	7	100	-76.908%
2026-08-06	9.5000	10.3000	9.5000	10.3000	+32.561%	6	100	-77.379%
2026-08-05	7.9000	7.9000	7.7700	7.7700	-4.663%	11	98	-70.013%
2026-08-04	7.9800	8.1500	7.9800	8.1500	+16.429%	2	97	-71.411%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-3.448%	15	95	-66.714%
2026-07-30	7.1500	7.2500	7.1500	7.2500	+11.538%	16	100	-67.862%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+8.333%	1	95	-64.154%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-11.111%	35	94	-61.167%
2026-07-27	6.7500	6.7500	6.7500	6.7500	-3.571%	3	88	-65.481%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-11.392%	2	85	-66.714%
2026-07-23	8.1300	8.1300	7.9000	7.9000	+2.597%	2	87	-70.506%
2026-07-21	7.7000	7.7000	7.7000	7.7000	-3.750%	1	86	-69.740%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-15.789%	1	87	-70.875%
2026-07-17	7.8500	9.5000	7.8500	9.5000	+14.046%	2	87	-75.474%
2026-07-16	9.5000	9.5000	8.3300	8.3300	-16.700%	9	85	-72.029%
2026-07-15	11.7800	11.7800	10.0000	10.0000	-20.000%	9	76	-76.700%
2026-07-14	12.5000	12.5000	12.5000	12.5000	+6.838%	1	81	-81.360%
2026-07-10	12.0400	12.0400	11.7000	11.7000	-7.874%	19	80	-80.085%
2026-07-09	13.5000	13.9000	12.5000	12.7000	+6.723%	5	88	-81.654%
2026-07-08	11.9000	11.9000	11.9000	11.9000	-9.848%	1	83	-80.420%
2026-07-07	12.9000	13.5000	12.9000	13.2000	-24.701%	13	82	-82.348%
2026-07-02	18.6000	18.6000	17.1000	17.5300	-1.239%	12	77	-86.708%
2026-07-01	17.7500	17.7500	17.7500	17.7500	+7.251%	1	77	-86.873%
2026-06-30	18.0000	18.0000	16.4000	16.5500	+13.356%	12	77	-85.921%
2026-06-29	14.7000	14.7500	14.5500	14.6000	-8.750%	13	77	-84.041%
2026-06-26	16.3500	16.3500	16.0000	16.0000	-33.857%	6	69	-85.438%
2026-06-24	24.1900	24.1900	24.1900	24.1900	-6.422%	1	65	-90.368%
2026-06-23	26.7700	26.9700	25.8500	25.8500	-32.595%	5	65	-90.986%
2026-06-17	38.3500	38.3500	38.3500	38.3500	-10.897%	1	66	-93.924%
2026-06-12	43.0400	43.0400	43.0400	43.0400	+70.119%	1	66	-94.586%
2026-06-10	25.3000	25.3000	25.3000	25.3000	-5.773%	2	65	-90.791%
2026-06-09	31.0000	31.0000	26.8500	26.8500	-6.119%	11	65	-91.322%
2026-06-08	28.6000	28.6000	28.6000	28.6000	-32.769%	1	55	-91.853%
2026-05-20	42.5400	42.5400	42.5400	42.5400	+4.265%	1	55	-94.523%
2026-05-19	40.8000	40.8000	40.8000	40.8000	-19.288%	1	56	-94.289%
2026-05-18	50.5500	50.5500	50.5500	50.5500	-23.094%	2	56	-95.391%
2026-05-13	65.6500	65.7300	65.6500	65.7300	-7.877%	2	56	-96.455%
2026-05-12	71.3500	71.3500	71.3500	71.3500	-6.426%	3	55	-96.734%
2026-05-11	79.5100	80.3500	76.2500	76.2500	+14.576%	5	55	-96.944%
2026-05-08	66.5500	66.5500	66.5500	66.5500	+8.689%	1	52	-96.499%
2026-05-06	61.9500	61.9500	61.2300	61.2300	-4.403%	3	53	-96.195%
2026-05-05	64.0500	64.0500	64.0500	64.0500	+2.644%	1	52	-96.362%
2026-04-30	62.4000	62.4000	62.4000	62.4000	+7.865%	1	52	-96.266%
2026-04-24	57.8500	57.8500	57.8500	57.8500	-11.137%	1	52	-95.972%
2026-04-20	65.1000	65.1000	65.1000	65.1000	-18.818%	1	53	-96.421%
2026-04-16	79.4400	80.1900	79.4400	80.1900	+66.300%	2	53	-97.094%
2026-04-09	48.2200	48.2200	48.2200	48.2200	-9.497%	1	53	-95.168%
2026-04-02	53.2800	53.2800	53.2800	53.2800	+1.293%	1	53	-95.627%
2026-03-30	55.6500	55.6500	52.6000	52.6000	-4.968%	2	53	-95.570%
2026-03-27	55.3500	55.3500	55.3500	55.3500	+6.340%	2	52	-95.790%
2026-03-26	52.0500	52.0500	52.0500	52.0500	+23.341%	2	50	-95.524%
2026-03-19	40.1500	42.2000	40.1500	42.2000	-5.740%	2	50	-94.479%
2026-03-16	44.8700	44.8700	44.2700	44.7700	-1.928%	3	48	-94.796%
2026-03-13	45.6500	45.6500	45.6500	45.6500	+2.217%	2	48	-94.896%
2026-03-09	44.6600	44.6600	44.6600	44.6600	-1.738%	11	50	-94.783%
2026-03-05	45.4500	45.4500	45.4500	45.4500	-11.230%	2	61	-94.873%
2026-03-04	51.2000	51.2000	51.2000	51.2000	+13.803%	1	63	-95.449%
2026-03-03	44.1800	44.9900	44.1800	44.9900	-20.329%	22	62	-94.821%
2026-02-27	56.4700	56.4700	56.4700	56.4700	-18.159%	1	42	-95.874%
2026-02-25	69.0000	69.0000	69.0000	69.0000	+9.524%	1	42	-96.623%
2026-02-24	63.0000	63.0000	63.0000	63.0000	+19.318%	5	42	-96.302%
2026-02-23	52.8000	52.8000	52.8000	52.8000	+6.710%	5	45	-95.587%
2026-02-19	49.4800	49.4800	49.4800	49.4800	-1.434%	1	45	-95.291%
2026-02-17	50.2000	50.2000	50.2000	50.2000	+3.080%	2	45	-95.359%
2026-02-10	48.7000	48.7000	48.7000	48.7000	+8.343%	2	45	-95.216%
2026-02-09	44.9500	44.9500	44.9500	44.9500	+7.536%	1	43	-94.816%
2026-02-05	43.7000	43.7000	41.8000	41.8000	-19.305%	8	42	-94.426%
2026-02-03	52.5000	52.5000	51.8000	51.8000	+8.368%	9	38	-95.502%
2026-02-02	46.7200	47.8000	46.7200	47.8000	-17.301%	11	38	-95.126%
2026-01-29	57.8000	57.8000	57.8000	57.8000	-15.620%	10	27	-95.969%
2026-01-27	68.5000	68.5000	68.5000	68.5000	+7.535%	2	31	-96.599%
2026-01-22	63.7000	63.7000	63.7000	63.7000	+26.139%	1	32	-96.342%
2026-01-20	50.5000	50.5000	50.5000	50.5000	-9.531%	1	32	-95.386%
2026-01-14	53.5000	55.8200	53.5000	55.8200	+2.932%	3	31	-95.826%
2026-01-13	54.2300	54.2300	54.2300	54.2300	+14.918%	1	28	-95.703%
2026-01-12	47.5000	47.5000	47.1900	47.1900	+8.483%	8	29	-95.063%
2026-01-09	43.5000	43.5000	43.5000	43.5000	+6.958%	5	25	-94.644%
2026-01-08	40.0000	40.6700	40.0000	40.6700	-6.506%	3	26	-94.271%
2026-01-07	43.5000	43.5000	43.5000	43.5000	0.000%	1	27	-94.644%
2026-01-06	43.5000	43.5000	43.4000	43.5000	+27.941%	13	26	-94.644%
2026-01-05	34.0000	34.0000	34.0000	34.0000	+7.937%	10	16	-93.147%
2026-01-02	31.5000	31.5000	31.5000	31.5000	+3.279%	7	16	-92.603%
2025-12-31	30.5000	30.5000	30.5000	30.5000	-2.087%	3	8	-92.361%
2025-12-30	31.1500	31.1500	31.1500	31.1500	-11.380%	1	8	-92.520%
2025-12-26	35.1500	35.1500	35.1500	35.1500	+0.142%	1	8	-93.371%
2025-12-23	35.1000	35.1000	35.1000	35.1000	-1.071%	1	7	-93.362%
2025-12-19	35.7700	35.7700	35.4800	35.4800	+21.507%	2	6	-93.433%
2025-12-18	29.2000	29.2000	29.2000	29.2000	+3.767%	1	6	-92.021%
2025-12-11	28.1400	28.1400	28.1400	28.1400	+2.216%	1	6	-91.720%
2025-12-10	27.5700	27.5700	27.5300	27.5300	+4.162%	2	5	-91.537%
2025-12-09	25.7000	26.4300	25.7000	26.4300	+12.420%	5	5	-91.184%
2025-12-05	23.5100	23.5100	23.5100	23.5100	0.000%	1	1	-90.089%