Dark

ALB20261218C200
ALB Dec 18 2026 200.00 Call (ALB261218C00200000)
option OPRA

EOD

Jul 27, 2026

1.70-2.857%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7500	1.7500	1.7000	1.7000	-2.857%	9	242	0.000%
2026-07-24	1.9000	1.9000	1.7500	1.7500	-14.634%	2	238	-2.857%
2026-07-22	2.4000	2.4000	2.0500	2.0500	-13.136%	18	239	-17.073%
2026-07-21	2.5400	2.5400	2.3600	2.3600	+2.609%	29	248	-27.966%
2026-07-20	2.5000	2.5000	2.3000	2.3000	-8.367%	15	252	-26.087%
2026-07-16	2.7500	2.8000	2.5000	2.5100	-15.488%	30	251	-32.271%
2026-07-15	3.6000	3.6000	2.9700	2.9700	-23.256%	10	255	-42.761%
2026-07-14	3.8600	3.8700	3.7500	3.8700	+9.014%	5	254	-56.072%
2026-07-13	3.6000	3.7000	3.5500	3.5500	-17.442%	3	251	-52.113%
2026-07-08	4.2000	4.3000	4.1000	4.3000	-4.444%	3	252	-60.465%
2026-07-07	4.7500	4.7500	4.5000	4.5000	-23.077%	2	251	-62.222%
2026-07-02	5.8500	5.8500	5.8500	5.8500	0.000%	1	250	-70.940%
2026-06-30	6.4000	6.4000	5.8500	5.8500	+24.468%	3	250	-70.940%
2026-06-29	5.8000	5.8000	4.7000	4.7000	-17.544%	3	249	-63.830%
2026-06-26	7.5000	7.5000	5.7000	5.7000	-27.573%	17	251	-70.175%
2026-06-25	7.8000	8.0500	7.8000	7.8700	-23.814%	10	251	-78.399%
2026-06-24	9.8900	10.4000	9.8900	10.3300	-1.619%	3	252	-83.543%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-12.500%	1	251	-83.810%
2026-06-22	13.0000	13.0000	12.0000	12.0000	-5.882%	3	251	-85.833%
2026-06-18	15.3000	15.3000	12.6000	12.7500	-26.301%	8	252	-86.667%
2026-06-17	18.2500	18.2500	17.2500	17.3000	-0.173%	4	252	-90.173%
2026-06-16	17.3300	17.3300	17.3300	17.3300	-5.610%	1	252	-90.190%
2026-06-15	18.2000	19.0900	18.2000	18.3600	-12.571%	7	251	-90.741%
2026-06-12	15.9000	21.0000	15.9000	21.0000	+40.000%	21	245	-91.905%
2026-06-11	11.8000	15.0000	11.8000	15.0000	+47.783%	5	252	-88.667%
2026-06-10	11.3000	11.3000	10.1500	10.1500	-15.977%	4	248	-83.251%
2026-06-09	13.5000	13.5000	11.5000	12.0800	-5.625%	9	250	-85.927%
2026-06-08	13.2400	13.2400	12.8000	12.8000	-14.496%	3	253	-86.719%
2026-06-05	17.1400	17.1400	14.9700	14.9700	-21.211%	17	255	-88.644%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-23.046%	1	259	-91.053%
2026-05-29	24.6000	24.6900	24.6000	24.6900	-4.635%	3	258	-93.115%
2026-05-28	25.6000	25.8900	25.6000	25.8900	+0.739%	6	261	-93.434%
2026-05-26	25.7000	25.7000	25.7000	25.7000	+13.667%	3	266	-93.385%
2026-05-21	22.1600	22.6100	22.1600	22.6100	+2.773%	3	264	-92.481%
2026-05-20	22.0500	23.1000	21.6100	22.0000	-0.136%	19	263	-92.273%
2026-05-19	21.4500	22.0300	21.4500	22.0300	-16.426%	13	271	-92.283%
2026-05-18	28.5000	28.5000	26.3600	26.3600	-7.832%	9	271	-93.551%
2026-05-15	30.0000	30.6000	28.6000	28.6000	-14.217%	4	271	-94.056%
2026-05-14	33.3400	33.3400	33.3400	33.3400	-17.270%	2	272	-94.901%
2026-05-13	38.0000	40.3000	38.0000	40.3000	-8.430%	7	264	-95.782%
2026-05-12	43.3000	44.0100	43.3000	44.0100	-12.765%	2	264	-96.137%
2026-05-11	50.7200	50.7800	50.4500	50.4500	+24.814%	3	264	-96.630%
2026-05-08	40.4200	40.4200	40.4200	40.4200	-19.160%	2	264	-95.794%
2026-05-07	48.3000	50.0000	48.3000	50.0000	+36.426%	28	264	-96.600%
2026-05-06	36.6500	36.6500	36.6500	36.6500	-0.946%	1	264	-95.362%
2026-05-05	37.0000	37.0000	37.0000	37.0000	+8.504%	2	264	-95.405%
2026-05-04	35.6000	35.6000	33.7000	34.1000	-7.337%	3	262	-95.015%
2026-05-01	36.8000	36.8000	36.8000	36.8000	-3.412%	1	263	-95.380%
2026-04-30	38.1000	38.1000	38.1000	38.1000	+5.833%	1	263	-95.538%
2026-04-29	36.0000	36.0000	36.0000	36.0000	+6.667%	6	262	-95.278%
2026-04-28	33.0000	33.7500	33.0000	33.7500	-17.983%	141	262	-94.963%
2026-04-27	33.8000	41.4000	33.8000	41.1500	+26.615%	3	262	-95.869%
2026-04-24	34.0500	35.8000	32.5000	32.5000	-8.989%	15	262	-94.769%
2026-04-22	38.5600	38.5600	35.7100	35.7100	-4.519%	2	256	-95.239%
2026-04-20	39.0000	39.0000	37.4000	37.4000	-7.311%	7	256	-95.455%
2026-04-17	42.7800	42.7800	38.3500	40.3500	-17.737%	13	250	-95.787%
2026-04-16	40.0000	49.0500	40.0000	49.0500	+52.093%	27	242	-96.534%
2026-04-15	34.1500	34.1500	32.2500	32.2500	-7.672%	2	239	-94.729%
2026-04-14	34.0500	35.0900	34.0500	34.9300	+8.310%	141	238	-95.133%
2026-04-13	29.0000	34.7300	29.0000	32.2500	+13.958%	10	109	-94.729%
2026-04-10	28.3000	28.3000	28.3000	28.3000	+6.792%	3	101	-93.993%
2026-04-09	26.7000	26.7000	26.5000	26.5000	-8.146%	9	98	-93.585%
2026-04-08	29.5500	29.5500	28.8500	28.8500	-12.043%	4	89	-94.107%
2026-03-31	32.8000	32.8000	32.8000	32.8000	+7.718%	5	86	-94.817%
2026-03-26	30.4500	30.4500	30.4500	30.4500	-8.283%	1	81	-94.417%
2026-03-25	32.7500	33.2000	32.7500	33.2000	+8.852%	8	80	-94.880%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+36.465%	1	80	-94.426%
2026-03-20	22.3500	22.3500	22.3500	22.3500	-16.573%	1	80	-92.394%
2026-03-16	26.7900	26.7900	26.7900	26.7900	+12.139%	2	80	-93.654%
2026-03-13	23.8900	23.8900	23.8900	23.8900	-15.613%	2	78	-92.884%
2026-03-11	28.3100	28.3100	28.3100	28.3100	+5.634%	1	78	-93.995%
2026-03-06	26.8000	26.8000	26.8000	26.8000	-2.403%	9	78	-93.657%
2026-03-03	27.4600	27.4600	27.4600	27.4600	-39.369%	9	78	-93.809%
2026-02-25	48.9500	48.9500	45.2900	45.2900	+11.827%	2	69	-96.246%
2026-02-24	41.0000	41.0000	40.5000	40.5000	+43.974%	2	69	-95.802%
2026-02-20	28.1300	28.1300	28.1300	28.1300	-2.631%	10	70	-93.957%
2026-02-19	28.8900	28.8900	28.8900	28.8900	+0.487%	3	69	-94.116%
2026-02-13	28.7500	28.7500	28.7500	28.7500	-1.203%	1	70	-94.087%
2026-02-12	29.1000	29.1000	29.1000	29.1000	-11.818%	1	70	-94.158%
2026-02-11	33.0000	33.0000	33.0000	33.0000	+17.647%	1	71	-94.848%
2026-02-10	28.0500	28.0500	28.0500	28.0500	-1.475%	1	70	-93.939%
2026-02-09	28.4700	28.4700	28.4700	28.4700	-8.161%	1	70	-94.029%
2026-01-30	31.0000	31.0000	31.0000	31.0000	-16.216%	1	70	-94.516%
2026-01-29	40.6000	40.6000	37.0000	37.0000	-3.771%	4	70	-95.405%
2026-01-28	36.8800	38.4500	36.8800	38.4500	-13.596%	2	71	-95.579%
2026-01-27	44.5000	44.5000	44.5000	44.5000	+21.818%	2	72	-96.180%
2026-01-22	36.5300	36.5300	36.5300	36.5300	+0.082%	1	70	-95.346%
2026-01-21	36.5000	36.5000	36.5000	36.5000	+18.776%	1	70	-95.342%
2026-01-20	30.7300	30.7300	30.7300	30.7300	+10.939%	1	70	-94.468%
2026-01-16	28.7500	28.7500	27.0000	27.7000	-16.188%	7	69	-93.863%
2026-01-14	33.0500	33.0500	33.0500	33.0500	+1.536%	1	69	-94.856%
2026-01-13	34.0000	34.1600	32.5500	32.5500	+10.714%	14	69	-94.777%
2026-01-12	28.9300	29.4000	28.9300	29.4000	+21.992%	11	64	-94.218%
2026-01-08	24.1000	24.1000	24.1000	24.1000	-8.469%	2	57	-92.946%
2026-01-07	26.3300	26.3300	26.3300	26.3300	+13.983%	2	57	-93.543%
2026-01-06	26.9000	26.9000	23.1000	23.1000	+25.543%	15	57	-92.641%
2026-01-05	18.4000	18.6000	18.4000	18.4000	+11.515%	26	43	-90.761%
2026-01-02	16.6000	16.6000	16.5000	16.5000	+2.484%	4	43	-89.697%
2025-12-31	16.7500	16.7500	16.1000	16.1000	-5.516%	13	31	-89.441%
2025-12-30	17.2000	17.2000	17.0400	17.0400	-1.217%	6	31	-90.023%
2025-12-29	17.6000	17.6000	17.2000	17.2500	-12.348%	4	33	-90.145%
2025-12-26	19.8100	19.8100	19.6800	19.6800	-3.054%	3	33	-91.362%
2025-12-19	18.7000	20.3000	18.3500	20.3000	+16.332%	5	33	-91.626%
2025-12-18	16.5900	17.4700	16.5900	17.4500	+9.404%	4	33	-90.258%
2025-12-17	16.3000	16.3000	15.9500	15.9500	+7.407%	5	32	-89.342%
2025-12-16	14.5500	14.8500	14.5500	14.8500	+0.678%	30	35	-88.552%
2025-12-15	14.5000	15.2500	14.5000	14.7500	0.000%	5	5	-88.475%