Dark

ALB20261218C170
ALB Dec 18 2026 170.00 Call (ALB261218C00170000)
option OPRA

EOD

Sep 21, 2026

0.9400+9.302%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9400	0.9400	0.9400	0.9400	+9.302%	1	390	0.000%
2026-09-18	0.8200	0.8700	0.8200	0.8600	-7.527%	9	389	+9.302%
2026-09-16	1.1000	1.1000	0.9300	0.9300	-30.075%	3	389	+1.075%
2026-09-14	1.3800	1.3800	1.3300	1.3300	-24.000%	150	391	-29.323%
2026-09-11	1.8500	1.8500	1.7500	1.7500	-30.830%	3	244	-46.286%
2026-09-10	2.5300	2.5300	2.5300	2.5300	-20.938%	2	244	-62.846%
2026-09-09	3.0000	3.2000	3.0000	3.2000	-5.882%	6	246	-70.625%
2026-09-04	2.6000	3.4000	2.6000	3.4000	-41.379%	3	247	-72.353%
2026-08-28	5.5500	5.8000	5.5500	5.8000	+9.434%	2	247	-83.793%
2026-08-27	5.3000	5.3000	5.3000	5.3000	+3.922%	1	249	-82.264%
2026-08-26	4.9500	5.1000	4.9500	5.1000	-3.774%	2	248	-81.569%
2026-08-25	5.6500	5.7000	5.1700	5.3000	-30.263%	17	247	-82.264%
2026-08-24	7.6000	7.6000	7.6000	7.6000	-6.173%	1	236	-87.632%
2026-08-21	7.3000	8.2000	6.5000	8.1000	+35.225%	8	236	-88.395%
2026-08-19	5.9500	5.9900	5.9500	5.9900	+30.501%	6	231	-84.307%
2026-08-18	4.9000	4.9000	4.5900	4.5900	-10.000%	3	231	-79.521%
2026-08-13	5.5000	5.5000	5.1000	5.1000	-4.673%	8	232	-81.569%
2026-08-11	5.6500	5.6500	5.3500	5.3500	-15.079%	13	231	-82.430%
2026-08-10	6.3000	6.3000	6.3000	6.3000	+3.279%	1	233	-85.079%
2026-08-06	6.1500	6.1500	6.1000	6.1000	+37.079%	4	233	-84.590%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-3.261%	3	236	-78.876%
2026-08-04	4.6000	4.6000	4.6000	4.6000	+14.144%	3	234	-79.565%
2026-07-31	4.0300	4.0300	4.0300	4.0300	-0.494%	1	231	-76.675%
2026-07-30	4.0500	4.0500	4.0500	4.0500	+20.896%	1	232	-76.790%
2026-07-28	3.5000	3.5500	3.3500	3.3500	-16.040%	17	232	-71.940%
2026-07-27	4.1000	4.1000	3.8900	3.9900	-1.481%	3	225	-76.441%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-10.000%	1	223	-76.790%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-12.621%	1	224	-79.111%
2026-07-21	4.8000	5.1500	4.7000	5.1500	+7.292%	4	223	-81.748%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-15.044%	1	221	-80.417%
2026-07-17	5.5500	5.6500	5.5500	5.6500	+2.727%	2	222	-83.363%
2026-07-16	5.5500	5.5500	5.5000	5.5000	-14.729%	3	220	-82.909%
2026-07-15	6.0000	6.4500	6.0000	6.4500	-10.417%	4	219	-85.426%
2026-07-13	7.5000	7.5000	7.0500	7.2000	-6.856%	13	215	-86.944%
2026-07-10	8.0000	8.0000	7.7300	7.7300	-1.529%	5	205	-87.840%
2026-07-09	7.8500	7.8500	7.8500	7.8500	-5.988%	3	207	-88.025%
2026-07-08	8.6500	8.6500	8.3500	8.3500	-5.650%	3	210	-88.743%
2026-07-07	8.2500	8.8500	8.2500	8.8500	-16.509%	14	208	-89.379%
2026-07-06	10.8500	10.8500	10.6000	10.6000	-1.027%	31	194	-91.132%
2026-07-02	10.8500	10.8500	10.7000	10.7100	-15.669%	7	176	-91.223%
2026-07-01	12.0700	12.7000	12.0000	12.7000	+13.901%	4	176	-92.598%
2026-06-30	11.1500	11.1500	11.1500	11.1500	+23.477%	5	176	-91.570%
2026-06-29	9.0000	9.0300	9.0000	9.0300	-14.811%	11	176	-89.590%
2026-06-26	10.6000	10.6000	10.6000	10.6000	-25.352%	2	175	-91.132%
2026-06-25	14.0100	14.2000	14.0100	14.2000	-16.224%	6	175	-93.380%
2026-06-24	16.9500	16.9500	16.9500	16.9500	-17.678%	4	177	-94.454%
2026-06-22	22.8000	22.8000	20.0000	20.5900	-25.668%	109	173	-95.435%
2026-06-17	29.4000	29.4000	27.7000	27.7000	-4.647%	2	67	-96.606%
2026-06-16	29.0500	29.0500	29.0500	29.0500	-4.252%	1	66	-96.764%
2026-06-15	30.3400	30.3400	30.3400	30.3400	-3.499%	1	65	-96.902%
2026-06-12	28.5600	31.4400	28.5600	31.4400	+69.488%	3	64	-97.010%
2026-06-10	18.2500	18.5500	18.2500	18.5500	-6.028%	9	63	-94.933%
2026-06-09	19.7400	19.7400	19.7400	19.7400	-2.326%	1	54	-95.238%
2026-06-08	21.0500	21.0500	20.2100	20.2100	-22.119%	2	54	-95.349%
2026-06-05	25.9500	25.9500	25.9500	25.9500	-8.627%	2	53	-96.378%
2026-06-04	28.4000	28.4000	28.4000	28.4000	-9.984%	1	54	-96.690%
2026-06-03	31.5500	31.5500	31.5500	31.5500	-6.101%	6	54	-97.021%
2026-06-02	34.5500	34.5500	33.6000	33.6000	+0.539%	2	48	-97.202%
2026-06-01	35.0100	35.0100	33.4200	33.4200	-7.858%	2	48	-97.187%
2026-05-26	37.1000	37.1000	36.2700	36.2700	+9.577%	5	48	-97.408%
2026-05-21	33.1000	33.1000	33.1000	33.1000	-44.603%	1	52	-97.160%
2026-05-13	59.7500	59.7500	59.7500	59.7500	+0.134%	3	52	-98.427%
2026-05-12	59.6700	59.6700	59.6700	59.6700	+16.089%	1	49	-98.425%
2026-05-06	51.4000	51.4000	51.4000	51.4000	+6.418%	1	49	-98.171%
2026-05-04	49.7800	49.7800	48.3000	48.3000	-0.842%	2	49	-98.054%
2026-04-28	48.7100	48.7100	48.7100	48.7100	-11.757%	1	48	-98.070%
2026-04-17	55.2000	55.2000	55.2000	55.2000	+36.905%	3	47	-98.297%
2026-04-10	40.3200	40.3200	40.3200	40.3200	-5.574%	1	44	-97.669%
2026-03-26	42.7000	42.7000	42.7000	42.7000	-3.175%	2	45	-97.799%
2026-03-24	43.1000	44.1000	43.1000	44.1000	+26.000%	3	45	-97.868%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-16.865%	1	45	-97.314%
2026-03-10	42.1000	42.1000	42.1000	42.1000	+12.267%	2	45	-97.767%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-4.092%	3	45	-97.493%
2026-03-05	39.1000	39.1000	39.1000	39.1000	-6.905%	1	45	-97.596%
2026-03-04	40.7500	42.1400	40.7500	42.0000	+17.978%	10	45	-97.762%
2026-03-03	36.7600	36.7700	35.6000	35.6000	-42.903%	10	35	-97.360%
2026-02-25	62.3500	62.3500	62.3500	62.3500	+49.772%	1	25	-98.492%
2026-02-23	41.5200	41.6300	41.5200	41.6300	-6.972%	15	25	-97.742%
2026-02-18	44.7500	44.7500	44.7500	44.7500	+16.234%	1	14	-97.899%
2026-02-13	38.5000	38.5000	38.5000	38.5000	+2.667%	3	14	-97.558%
2026-02-09	37.5000	37.5000	37.5000	37.5000	+4.515%	3	14	-97.493%
2026-02-05	35.8800	35.8800	35.8800	35.8800	-12.488%	1	14	-97.380%
2026-01-30	41.0000	41.0000	41.0000	41.0000	-29.004%	1	13	-97.707%
2026-01-27	57.7500	57.7500	57.7500	57.7500	+4.298%	1	13	-98.372%
2026-01-26	55.3700	55.3700	55.3700	55.3700	+6.583%	1	13	-98.302%
2026-01-22	49.9500	51.9500	49.9500	51.9500	+37.325%	5	12	-98.191%
2026-01-16	37.8300	37.8300	37.8300	37.8300	-19.098%	1	14	-97.515%
2026-01-14	46.7600	46.7600	46.7600	46.7600	+4.352%	2	14	-97.990%
2026-01-13	44.8100	44.8100	44.8100	44.8100	+12.221%	1	16	-97.902%
2026-01-12	39.2500	39.9300	39.2500	39.9300	+14.086%	8	15	-97.646%
2026-01-07	35.0000	35.0000	35.0000	35.0000	+44.628%	1	13	-97.314%
2026-01-02	24.2000	24.2000	24.2000	24.2000	+1.255%	2	12	-96.116%
2025-12-31	23.9000	23.9000	23.9000	23.9000	+8.636%	2	12	-96.067%
2025-12-17	22.0000	22.0000	22.0000	22.0000	+1.994%	2	12	-95.727%
2025-12-11	21.6000	21.6000	21.5700	21.5700	-0.691%	4	6	-95.642%
2025-12-10	21.7200	21.7200	21.7200	21.7200	+7.792%	1	6	-95.672%
2025-12-09	19.1000	20.1500	19.1000	20.1500	0.000%	5	5	-95.335%