Dark

ALB20261218C175
ALB Dec 18 2026 175.00 Call (ALB261218C00175000)
option OPRA

EOD

Sep 21, 2026

0.7500+7.143%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7500	0.7700	0.7100	0.7500	+7.143%	30	1,394	0.000%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-39.130%	3	1,374	+7.143%
2026-09-14	1.1500	1.1500	1.1500	1.1500	-20.139%	2	1,371	-34.783%
2026-09-11	1.4400	1.4400	1.4400	1.4400	-40.000%	28	1,373	-47.917%
2026-09-10	2.4000	2.4000	2.4000	2.4000	-8.745%	1	1,345	-68.750%
2026-09-09	2.6300	2.6300	2.6300	2.6300	-37.081%	1	1,346	-71.483%
2026-09-03	4.1800	4.1800	4.1800	4.1800	+1.951%	2	1,347	-82.057%
2026-09-02	4.1000	4.1000	4.1000	4.1000	-18.000%	4	1,349	-81.707%
2026-08-28	5.0000	5.0000	5.0000	5.0000	+15.741%	1	1,351	-85.000%
2026-08-26	4.3200	4.3200	4.3200	4.3200	+8.000%	2	1,350	-82.639%
2026-08-25	4.4300	4.6000	4.0000	4.0000	-42.857%	10	1,350	-81.250%
2026-08-21	5.6200	7.0000	5.6200	7.0000	+38.614%	8	1,349	-89.286%
2026-08-20	5.0500	5.0500	5.0500	5.0500	+1.000%	1	1,347	-85.149%
2026-08-13	4.5000	5.0000	4.5000	5.0000	+25.000%	164	1,347	-85.000%
2026-08-12	4.1500	4.1500	4.0000	4.0000	-13.793%	53	1,347	-81.250%
2026-08-11	5.1500	5.1500	4.6400	4.6400	-17.143%	3	1,399	-83.836%
2026-08-10	5.9000	5.9000	5.6000	5.6000	+11.554%	2	1,399	-86.607%
2026-08-06	5.0000	5.5000	5.0000	5.0200	+25.500%	68	1,399	-85.060%
2026-08-04	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,423	-81.250%
2026-08-03	3.6000	3.6000	3.5000	3.5000	+16.667%	2	1,421	-78.571%
2026-07-29	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,420	-75.000%
2026-07-28	3.0500	3.0500	3.0500	3.0500	-23.750%	68	1,420	-75.410%
2026-07-24	4.0000	4.0000	4.0000	4.0000	-2.439%	5	1,420	-81.250%
2026-07-23	4.1500	4.1500	4.0000	4.1000	-2.381%	148	1,420	-81.707%
2026-07-22	4.9000	5.0000	4.2000	4.2000	+1.205%	144	1,320	-82.143%
2026-07-20	4.5000	4.5000	4.1500	4.1500	-17.000%	61	1,187	-81.928%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,146	-85.000%
2026-07-15	6.0000	6.0000	5.5000	5.5000	-15.385%	4	1,147	-86.364%
2026-07-10	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,146	-88.462%
2026-07-08	6.7000	6.7000	6.7000	6.7000	-15.404%	1	1,145	-88.806%
2026-07-07	7.5500	7.9200	7.5500	7.9200	-16.632%	12	1,145	-90.530%
2026-07-02	11.5000	11.5000	9.5000	9.5000	-8.213%	19	1,134	-92.105%
2026-07-01	10.3500	10.3500	10.3500	10.3500	-2.817%	1	1,134	-92.754%
2026-06-30	10.4700	10.6500	10.4700	10.6500	+23.837%	2	1,133	-92.958%
2026-06-29	8.0000	8.6000	8.0000	8.6000	-18.173%	4	1,132	-91.279%
2026-06-26	10.3000	10.5100	10.3000	10.5100	-14.553%	16	1,131	-92.864%
2026-06-25	12.3000	12.3000	12.3000	12.3000	-19.555%	1	1,120	-93.902%
2026-06-24	15.7000	15.7000	15.2900	15.2900	-9.794%	2	1,121	-95.095%
2026-06-23	16.9500	16.9500	16.9500	16.9500	-16.708%	1	1,121	-95.575%
2026-06-18	22.7000	22.7000	19.4000	20.3500	-18.762%	5	1,121	-96.314%
2026-06-16	25.0500	25.0500	25.0500	25.0500	-14.651%	1	1,121	-97.006%
2026-06-12	29.3500	29.3500	29.3500	29.3500	+35.566%	1	1,121	-97.445%
2026-06-11	20.9000	21.6500	20.9000	21.6500	+11.886%	2	1,121	-96.536%
2026-06-09	19.2500	20.5000	19.2500	19.3500	-14.000%	15	1,121	-96.124%
2026-06-05	22.5000	22.5000	22.5000	22.5000	-24.774%	2	1,119	-96.667%
2026-06-02	27.6900	29.9100	27.6900	29.9100	-4.866%	2	1,119	-97.492%
2026-06-01	30.9200	31.4400	30.9200	31.4400	-11.685%	6	1,119	-97.615%
2026-05-28	35.6000	35.6000	35.6000	35.6000	-1.549%	4	1,118	-97.893%
2026-05-27	36.1400	36.1600	35.9300	36.1600	+2.291%	4	1,117	-97.926%
2026-05-26	35.3500	35.3500	35.3500	35.3500	+17.247%	1	1,117	-97.878%
2026-05-20	30.1500	30.1500	30.1500	30.1500	-15.070%	1	1,117	-97.512%
2026-05-18	35.5000	35.5000	35.5000	35.5000	-19.683%	3	1,117	-97.887%
2026-05-14	44.2000	44.2000	44.2000	44.2000	-28.386%	1	1,117	-98.303%
2026-05-11	61.7200	61.7200	61.7200	61.7200	+1.597%	1	1,117	-98.785%
2026-05-07	59.6900	64.8500	59.6900	60.7500	+25.724%	3	1,117	-98.765%
2026-05-05	48.1500	48.3200	48.1500	48.3200	-3.726%	2	1,118	-98.448%
2026-04-22	50.1900	50.1900	50.1900	50.1900	-1.201%	1	1,118	-98.506%
2026-04-20	50.8000	50.8000	50.8000	50.8000	-5.646%	1	1,118	-98.524%
2026-04-17	51.0000	53.8400	51.0000	53.8400	-17.169%	3	1,118	-98.607%
2026-04-16	54.0000	65.0000	54.0000	65.0000	+50.812%	19	1,118	-98.846%
2026-04-15	46.3500	46.3500	43.1000	43.1000	-5.003%	3	1,120	-98.260%
2026-04-14	45.3700	45.3700	45.3700	45.3700	+5.512%	2	1,120	-98.347%
2026-04-13	40.5000	44.6900	40.5000	43.0000	+17.486%	4	1,122	-98.256%
2026-04-10	36.6000	36.6000	36.6000	36.6000	+0.274%	2	1,124	-97.951%
2026-04-06	39.6600	39.6600	36.5000	36.5000	-9.384%	4	1,124	-97.945%
2026-04-01	41.3100	41.7900	39.8700	40.2800	-8.455%	29	1,123	-98.138%
2026-03-31	44.0000	44.0000	44.0000	44.0000	-2.504%	1	1,095	-98.295%
2026-03-25	44.3800	45.7000	43.6200	45.1300	+12.825%	5	1,095	-98.338%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+35.870%	1	1,096	-98.125%
2026-03-20	29.8700	29.8800	29.4400	29.4400	-8.911%	19	1,096	-97.452%
2026-03-19	31.7700	32.3200	31.7500	32.3200	-10.297%	66	1,077	-97.679%
2026-03-18	36.0300	36.0300	36.0300	36.0300	+3.534%	1	1,029	-97.918%
2026-03-17	34.8000	34.8000	34.8000	34.8000	+5.295%	1	1,028	-97.845%
2026-03-16	33.1000	33.1000	33.0500	33.0500	-12.566%	3	1,028	-97.731%
2026-03-10	37.8000	37.8000	37.8000	37.8000	+11.340%	1	1,029	-98.016%
2026-03-09	33.9500	33.9500	33.9500	33.9500	-5.694%	1	1,029	-97.791%
2026-03-05	36.0000	36.0000	36.0000	36.0000	-7.288%	1	1,029	-97.917%
2026-03-04	38.8300	38.8300	38.8300	38.8300	+10.943%	1	1,029	-98.069%
2026-03-03	35.0000	35.0000	35.0000	35.0000	-26.160%	1	1,028	-97.857%
2026-02-27	47.4000	47.4000	47.4000	47.4000	-3.756%	1	1,027	-98.418%
2026-02-26	48.5300	49.2500	48.5300	49.2500	-2.879%	11	1,027	-98.477%
2026-02-24	50.7100	50.7100	50.7100	50.7100	+25.831%	10	1,027	-98.521%
2026-02-12	40.3000	40.3000	40.3000	40.3000	-5.951%	2	1,027	-98.139%
2026-02-11	40.3300	42.8500	40.3300	42.8500	+31.240%	3	1,027	-98.250%
2026-02-05	32.6500	32.6500	32.6500	32.6500	-14.079%	1	1,026	-97.703%
2026-02-02	38.0000	38.0000	38.0000	38.0000	-17.301%	1	1,025	-98.026%
2026-01-29	46.0000	46.1000	45.9500	45.9500	-8.920%	4	1,025	-98.368%
2026-01-28	48.2100	50.5000	48.2100	50.4500	-4.685%	18	1,024	-98.513%
2026-01-23	52.9300	52.9300	52.9300	52.9300	+16.330%	1	1,019	-98.583%
2026-01-21	45.8600	45.8600	45.5000	45.5000	+15.219%	2	1,018	-98.352%
2026-01-20	39.5000	39.5000	39.4200	39.4900	+10.000%	3	1,019	-98.101%
2026-01-16	36.8300	36.8300	35.0000	35.9000	-14.524%	4	1,016	-97.911%
2026-01-15	43.5200	43.5200	42.0000	42.0000	-1.662%	2	1,016	-98.214%
2026-01-13	41.2500	42.7100	41.2500	42.7100	+14.812%	3	1,015	-98.244%
2026-01-12	37.2000	37.2000	37.2000	37.2000	+7.826%	2	1,012	-97.984%
2026-01-07	34.5000	34.5000	34.5000	34.5000	+0.116%	1	1,010	-97.826%
2026-01-06	30.3000	35.2000	30.3000	34.4600	+41.811%	7	1,011	-97.824%
2026-01-05	25.0000	25.0000	24.3000	24.3000	+0.621%	3	1,004	-96.914%
2025-12-22	24.1500	24.1500	24.1500	24.1500	-9.211%	1	1,004	-96.894%
2025-12-19	26.6000	26.6000	26.6000	26.6000	+40.444%	1	1,003	-97.180%
2025-12-09	17.7500	18.9400	17.7500	18.9400	0.000%	1,002	1,002	-96.040%