Dark

ALB20261218C180
ALB Dec 18 2026 180.00 Call (ALB261218C00180000)
option OPRA

EOD

Sep 21, 2026

0.6300+5.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6300	0.6300	0.6300	0.6300	+5.000%	2	170	0.000%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-33.333%	1	170	+5.000%
2026-09-17	0.9000	0.9000	0.9000	0.9000	+4.651%	1	171	-30.000%
2026-09-16	0.8600	0.8600	0.8600	0.8600	-9.474%	1	171	-26.744%
2026-09-15	0.9500	0.9500	0.9500	0.9500	-5.000%	4	172	-33.684%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-48.718%	10	172	-37.000%
2026-09-10	2.0500	2.0500	1.8100	1.9500	-10.959%	5	182	-67.692%
2026-09-09	2.1900	2.1900	2.1900	2.1900	-1.351%	2	182	-71.233%
2026-09-04	1.9500	2.2200	1.9000	2.2200	-27.213%	5	183	-71.622%
2026-09-03	3.6500	3.6500	3.0500	3.0500	-12.607%	4	183	-79.344%
2026-09-02	3.3000	3.4900	3.3000	3.4900	-30.200%	6	181	-81.948%
2026-08-28	4.0000	5.0000	4.0000	5.0000	+33.690%	2	177	-87.400%
2026-08-27	3.7100	3.7400	3.7100	3.7400	+1.081%	2	177	-83.155%
2026-08-26	3.5500	3.7000	3.5000	3.7000	-7.500%	51	175	-82.973%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-35.484%	5	127	-84.250%
2026-08-24	6.2000	6.2000	6.2000	6.2000	+3.853%	10	132	-89.839%
2026-08-21	5.1700	6.0100	5.1700	5.9700	+41.805%	7	123	-89.447%
2026-08-20	4.2100	4.2100	4.2100	4.2100	+25.672%	5	121	-85.036%
2026-08-18	3.3500	3.3500	3.3500	3.3500	-35.577%	2	116	-81.194%
2026-08-14	4.9800	5.2000	4.9000	5.2000	+33.333%	5	118	-87.885%
2026-08-13	4.2000	4.2000	3.9000	3.9000	+5.405%	3	115	-83.846%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-13.953%	1	112	-82.973%
2026-08-11	4.3000	4.3000	4.3000	4.3000	0.000%	2	112	-85.349%
2026-08-07	5.0000	5.0000	4.3000	4.3000	+24.638%	2	112	-85.349%
2026-08-05	3.4000	3.4500	3.4000	3.4500	+40.816%	6	111	-81.739%
2026-08-04	2.4500	2.4500	2.4500	2.4500	-13.428%	2	105	-74.286%
2026-08-03	2.8300	2.8300	2.8300	2.8300	-14.242%	2	103	-77.739%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+7.843%	2	105	-80.909%
2026-07-30	3.0600	3.0600	3.0600	3.0600	+16.350%	2	105	-79.412%
2026-07-29	2.6300	2.6300	2.6300	2.6300	+5.200%	1	103	-76.046%
2026-07-28	2.5000	2.5000	2.5000	2.5000	-22.840%	1	103	-74.800%
2026-07-27	3.2400	3.2400	3.2400	3.2400	-18.593%	1	104	-80.556%
2026-07-23	3.9600	3.9800	3.9600	3.9800	-5.910%	3	104	-84.171%
2026-07-22	4.2100	4.2300	4.1000	4.2300	+14.324%	4	104	-85.106%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-6.329%	5	104	-82.973%
2026-07-16	4.3300	4.3300	3.9500	3.9500	-31.897%	3	109	-84.051%
2026-07-10	6.1500	6.2500	5.8000	5.8000	-11.450%	6	112	-89.138%
2026-07-08	6.5500	6.5500	6.5500	6.5500	-3.676%	1	112	-90.382%
2026-07-07	7.2500	7.2500	6.8000	6.8000	-18.072%	15	113	-90.735%
2026-07-02	8.3000	8.3000	8.3000	8.3000	-17.000%	25	86	-92.410%
2026-07-01	9.5000	10.0000	9.5000	10.0000	+9.769%	2	86	-93.700%
2026-06-30	9.3000	10.4000	9.1100	9.1100	+17.548%	6	85	-93.085%
2026-06-29	7.5500	7.7500	7.5500	7.7500	-17.377%	5	86	-91.871%
2026-06-26	10.1000	10.2500	9.2000	9.3800	-21.506%	13	81	-93.284%
2026-06-25	11.6000	11.9500	11.5000	11.9500	-17.586%	3	82	-94.728%
2026-06-24	14.4900	15.1100	14.3000	14.5000	-3.333%	53	80	-95.655%
2026-06-23	15.9100	15.9100	15.0000	15.0000	-16.201%	2	64	-95.800%
2026-06-18	23.1200	23.1200	17.8000	17.9000	-26.909%	25	46	-96.480%
2026-06-15	25.2600	25.6600	24.4900	24.4900	-13.371%	3	46	-97.428%
2026-06-12	24.3200	28.2700	24.3200	28.2700	+85.987%	2	43	-97.771%
2026-06-10	15.4000	15.4000	15.2000	15.2000	-7.204%	2	43	-95.855%
2026-06-09	18.6500	19.7000	16.3800	16.3800	+0.491%	5	44	-96.154%
2026-06-08	19.0000	19.0000	16.3000	16.3000	-20.332%	3	39	-96.135%
2026-06-05	23.2000	23.2000	20.4600	20.4600	-21.308%	3	39	-96.921%
2026-06-04	26.0000	26.0000	26.0000	26.0000	-4.377%	1	40	-97.577%
2026-06-03	27.1900	27.1900	27.1900	27.1900	-17.855%	1	39	-97.683%
2026-05-26	33.1100	33.1100	33.1000	33.1000	-2.216%	6	39	-98.097%
2026-05-18	36.5000	36.5000	33.8500	33.8500	-8.809%	2	38	-98.139%
2026-05-15	37.1200	37.1200	37.1200	37.1200	-12.659%	1	37	-98.303%
2026-05-01	42.5000	42.5000	42.5000	42.5000	-5.240%	1	36	-98.518%
2026-04-29	43.0000	44.8500	43.0000	44.8500	-6.073%	6	36	-98.595%
2026-04-20	49.6500	49.6500	47.7500	47.7500	-6.281%	3	36	-98.681%
2026-04-17	51.4500	51.7700	50.4500	50.9500	-7.498%	19	36	-98.763%
2026-04-16	55.0800	55.0800	55.0800	55.0800	+61.525%	1	30	-98.856%
2026-03-23	34.1000	34.1000	34.1000	34.1000	+2.711%	10	30	-98.152%
2026-03-09	33.2000	33.2000	33.2000	33.2000	-21.680%	10	40	-98.102%
2026-03-02	42.3900	42.3900	42.3900	42.3900	-2.237%	1	30	-98.514%
2026-02-27	43.3600	43.3600	43.3600	43.3600	-5.739%	1	29	-98.547%
2026-02-26	46.0000	46.0000	46.0000	46.0000	-17.563%	20	29	-98.630%
2026-02-25	58.1000	58.1000	55.8000	55.8000	+60.069%	2	47	-98.871%
2026-02-19	34.8600	34.8600	34.8600	34.8600	-1.692%	1	47	-98.193%
2026-02-17	35.4600	35.4600	35.4600	35.4600	+0.596%	1	47	-98.223%
2026-01-30	35.2500	35.2500	35.2500	35.2500	-22.099%	1	48	-98.213%
2026-01-29	45.2600	45.2600	45.2500	45.2500	-2.980%	2	47	-98.608%
2026-01-28	46.6400	46.6400	46.6400	46.6400	-10.308%	20	48	-98.649%
2026-01-27	52.0000	52.0000	52.0000	52.0000	+11.588%	1	28	-98.788%
2026-01-22	44.2400	46.6000	44.2400	46.6000	+9.210%	3	28	-98.648%
2026-01-21	42.6700	42.6700	42.6700	42.6700	+4.712%	1	30	-98.524%
2026-01-15	40.7500	40.7500	40.7500	40.7500	-4.027%	11	29	-98.454%
2026-01-14	42.4600	42.4600	42.4600	42.4600	+3.916%	2	29	-98.516%
2026-01-13	39.4500	40.8600	39.4500	40.8600	+27.688%	4	27	-98.458%
2026-01-07	30.0000	32.3500	30.0000	32.0000	+37.398%	3	27	-98.031%
2026-01-05	23.2700	23.2900	23.2700	23.2900	+17.626%	11	3	-97.295%
2025-12-31	22.0000	22.0000	19.8000	19.8000	-16.456%	16	3	-96.818%
2025-12-23	23.7000	23.7000	23.7000	23.7000	+15.949%	1	3	-97.342%
2025-12-18	20.4400	20.4400	20.4400	20.4400	0.000%	2	2	-96.918%