Dark

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

EOD

Sep 21, 2026

0.29000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3700	0.3700	0.2500	0.2900	0.000%	7	338	0.000%
2026-09-18	0.2900	0.2900	0.2900	0.2900	-42.000%	1	334	0.000%
2026-09-17	0.5000	0.5000	0.5000	0.5000	+78.571%	1	335	-42.000%
2026-09-16	0.2500	0.2800	0.2500	0.2800	-30.000%	4	334	+3.571%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-23.077%	1	334	-27.500%
2026-09-14	0.5200	0.5200	0.5200	0.5200	-42.222%	1	333	-44.231%
2026-09-10	0.9000	0.9000	0.9000	0.9000	-10.000%	17	333	-67.778%
2026-09-09	1.0700	1.1400	1.0000	1.0000	-23.077%	6	321	-71.000%
2026-09-08	1.3000	1.3000	1.3000	1.3000	0.000%	1	322	-77.692%
2026-09-04	1.3000	1.3000	1.3000	1.3000	-29.730%	3	323	-77.692%
2026-09-01	1.8500	1.8500	1.8500	1.8500	0.000%	2	323	-84.324%
2026-08-26	1.9300	1.9300	1.8500	1.8500	-17.778%	15	321	-84.324%
2026-08-25	2.2500	2.2500	2.2500	2.2500	-26.230%	25	306	-87.111%
2026-08-24	3.0500	3.0500	3.0500	3.0500	+48.780%	20	303	-90.492%
2026-08-19	2.0300	2.0500	2.0300	2.0500	-3.302%	5	289	-85.854%
2026-08-13	2.1200	2.1200	2.1200	2.1200	-10.169%	1	290	-86.321%
2026-08-12	2.1200	2.3600	2.0000	2.3600	-13.553%	13	290	-87.712%
2026-08-07	3.0000	3.0000	2.6100	2.7300	+7.059%	6	291	-89.377%
2026-08-06	2.5400	2.5500	2.2200	2.5500	+22.596%	4	290	-88.627%
2026-08-05	2.1500	2.1900	2.0800	2.0800	+3.483%	6	289	-86.058%
2026-08-04	2.0000	2.0500	1.8000	2.0100	+11.667%	73	288	-85.572%
2026-08-03	1.7800	1.8000	1.7800	1.8000	0.000%	20	247	-83.889%
2026-07-30	1.7600	1.8000	1.7600	1.8000	+16.129%	2	238	-83.889%
2026-07-29	1.7600	1.7600	1.5200	1.5500	-8.824%	15	238	-81.290%
2026-07-27	1.7500	1.7500	1.7000	1.7000	-2.857%	9	242	-82.941%
2026-07-24	1.9000	1.9000	1.7500	1.7500	-14.634%	2	238	-83.429%
2026-07-22	2.4000	2.4000	2.0500	2.0500	-13.136%	18	239	-85.854%
2026-07-21	2.5400	2.5400	2.3600	2.3600	+2.609%	29	248	-87.712%
2026-07-20	2.5000	2.5000	2.3000	2.3000	-8.367%	15	252	-87.391%
2026-07-16	2.7500	2.8000	2.5000	2.5100	-15.488%	30	251	-88.446%
2026-07-15	3.6000	3.6000	2.9700	2.9700	-23.256%	10	255	-90.236%
2026-07-14	3.8600	3.8700	3.7500	3.8700	+9.014%	5	254	-92.506%
2026-07-13	3.6000	3.7000	3.5500	3.5500	-17.442%	3	251	-91.831%
2026-07-08	4.2000	4.3000	4.1000	4.3000	-4.444%	3	252	-93.256%
2026-07-07	4.7500	4.7500	4.5000	4.5000	-23.077%	2	251	-93.556%
2026-07-02	5.8500	5.8500	5.8500	5.8500	0.000%	1	250	-95.043%
2026-06-30	6.4000	6.4000	5.8500	5.8500	+24.468%	3	250	-95.043%
2026-06-29	5.8000	5.8000	4.7000	4.7000	-17.544%	3	249	-93.830%
2026-06-26	7.5000	7.5000	5.7000	5.7000	-27.573%	17	251	-94.912%
2026-06-25	7.8000	8.0500	7.8000	7.8700	-23.814%	10	251	-96.315%
2026-06-24	9.8900	10.4000	9.8900	10.3300	-1.619%	3	252	-97.193%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-12.500%	1	251	-97.238%
2026-06-22	13.0000	13.0000	12.0000	12.0000	-5.882%	3	251	-97.583%
2026-06-18	15.3000	15.3000	12.6000	12.7500	-26.301%	8	252	-97.725%
2026-06-17	18.2500	18.2500	17.2500	17.3000	-0.173%	4	252	-98.324%
2026-06-16	17.3300	17.3300	17.3300	17.3300	-5.610%	1	252	-98.327%
2026-06-15	18.2000	19.0900	18.2000	18.3600	-12.571%	7	251	-98.420%
2026-06-12	15.9000	21.0000	15.9000	21.0000	+40.000%	21	245	-98.619%
2026-06-11	11.8000	15.0000	11.8000	15.0000	+47.783%	5	252	-98.067%
2026-06-10	11.3000	11.3000	10.1500	10.1500	-15.977%	4	248	-97.143%
2026-06-09	13.5000	13.5000	11.5000	12.0800	-5.625%	9	250	-97.599%
2026-06-08	13.2400	13.2400	12.8000	12.8000	-14.496%	3	253	-97.734%
2026-06-05	17.1400	17.1400	14.9700	14.9700	-21.211%	17	255	-98.063%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-23.046%	1	259	-98.474%
2026-05-29	24.6000	24.6900	24.6000	24.6900	-4.635%	3	258	-98.825%
2026-05-28	25.6000	25.8900	25.6000	25.8900	+0.739%	6	261	-98.880%
2026-05-26	25.7000	25.7000	25.7000	25.7000	+13.667%	3	266	-98.872%
2026-05-21	22.1600	22.6100	22.1600	22.6100	+2.773%	3	264	-98.717%
2026-05-20	22.0500	23.1000	21.6100	22.0000	-0.136%	19	263	-98.682%
2026-05-19	21.4500	22.0300	21.4500	22.0300	-16.426%	13	271	-98.684%
2026-05-18	28.5000	28.5000	26.3600	26.3600	-7.832%	9	271	-98.900%
2026-05-15	30.0000	30.6000	28.6000	28.6000	-14.217%	4	271	-98.986%
2026-05-14	33.3400	33.3400	33.3400	33.3400	-17.270%	2	272	-99.130%
2026-05-13	38.0000	40.3000	38.0000	40.3000	-8.430%	7	264	-99.280%
2026-05-12	43.3000	44.0100	43.3000	44.0100	-12.765%	2	264	-99.341%
2026-05-11	50.7200	50.7800	50.4500	50.4500	+24.814%	3	264	-99.425%
2026-05-08	40.4200	40.4200	40.4200	40.4200	-19.160%	2	264	-99.283%
2026-05-07	48.3000	50.0000	48.3000	50.0000	+36.426%	28	264	-99.420%
2026-05-06	36.6500	36.6500	36.6500	36.6500	-0.946%	1	264	-99.209%
2026-05-05	37.0000	37.0000	37.0000	37.0000	+8.504%	2	264	-99.216%
2026-05-04	35.6000	35.6000	33.7000	34.1000	-7.337%	3	262	-99.150%
2026-05-01	36.8000	36.8000	36.8000	36.8000	-3.412%	1	263	-99.212%
2026-04-30	38.1000	38.1000	38.1000	38.1000	+5.833%	1	263	-99.239%
2026-04-29	36.0000	36.0000	36.0000	36.0000	+6.667%	6	262	-99.194%
2026-04-28	33.0000	33.7500	33.0000	33.7500	-17.983%	141	262	-99.141%
2026-04-27	33.8000	41.4000	33.8000	41.1500	+26.615%	3	262	-99.295%
2026-04-24	34.0500	35.8000	32.5000	32.5000	-8.989%	15	262	-99.108%
2026-04-22	38.5600	38.5600	35.7100	35.7100	-4.519%	2	256	-99.188%
2026-04-20	39.0000	39.0000	37.4000	37.4000	-7.311%	7	256	-99.225%
2026-04-17	42.7800	42.7800	38.3500	40.3500	-17.737%	13	250	-99.281%
2026-04-16	40.0000	49.0500	40.0000	49.0500	+52.093%	27	242	-99.409%
2026-04-15	34.1500	34.1500	32.2500	32.2500	-7.672%	2	239	-99.101%
2026-04-14	34.0500	35.0900	34.0500	34.9300	+8.310%	141	238	-99.170%
2026-04-13	29.0000	34.7300	29.0000	32.2500	+13.958%	10	109	-99.101%
2026-04-10	28.3000	28.3000	28.3000	28.3000	+6.792%	3	101	-98.975%
2026-04-09	26.7000	26.7000	26.5000	26.5000	-8.146%	9	98	-98.906%
2026-04-08	29.5500	29.5500	28.8500	28.8500	-12.043%	4	89	-98.995%
2026-03-31	32.8000	32.8000	32.8000	32.8000	+7.718%	5	86	-99.116%
2026-03-26	30.4500	30.4500	30.4500	30.4500	-8.283%	1	81	-99.048%
2026-03-25	32.7500	33.2000	32.7500	33.2000	+8.852%	8	80	-99.127%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+36.465%	1	80	-99.049%
2026-03-20	22.3500	22.3500	22.3500	22.3500	-16.573%	1	80	-98.702%
2026-03-16	26.7900	26.7900	26.7900	26.7900	+12.139%	2	80	-98.918%
2026-03-13	23.8900	23.8900	23.8900	23.8900	-15.613%	2	78	-98.786%
2026-03-11	28.3100	28.3100	28.3100	28.3100	+5.634%	1	78	-98.976%
2026-03-06	26.8000	26.8000	26.8000	26.8000	-2.403%	9	78	-98.918%
2026-03-03	27.4600	27.4600	27.4600	27.4600	-39.369%	9	78	-98.944%
2026-02-25	48.9500	48.9500	45.2900	45.2900	+11.827%	2	69	-99.360%
2026-02-24	41.0000	41.0000	40.5000	40.5000	+43.974%	2	69	-99.284%
2026-02-20	28.1300	28.1300	28.1300	28.1300	-2.631%	10	70	-98.969%
2026-02-19	28.8900	28.8900	28.8900	28.8900	+0.487%	3	69	-98.996%
2026-02-13	28.7500	28.7500	28.7500	28.7500	-1.203%	1	70	-98.991%
2026-02-12	29.1000	29.1000	29.1000	29.1000	-11.818%	1	70	-99.003%
2026-02-11	33.0000	33.0000	33.0000	33.0000	+17.647%	1	71	-99.121%
2026-02-10	28.0500	28.0500	28.0500	28.0500	-1.475%	1	70	-98.966%
2026-02-09	28.4700	28.4700	28.4700	28.4700	-8.161%	1	70	-98.981%
2026-01-30	31.0000	31.0000	31.0000	31.0000	-16.216%	1	70	-99.065%
2026-01-29	40.6000	40.6000	37.0000	37.0000	-3.771%	4	70	-99.216%
2026-01-28	36.8800	38.4500	36.8800	38.4500	-13.596%	2	71	-99.246%
2026-01-27	44.5000	44.5000	44.5000	44.5000	+21.818%	2	72	-99.348%
2026-01-22	36.5300	36.5300	36.5300	36.5300	+0.082%	1	70	-99.206%
2026-01-21	36.5000	36.5000	36.5000	36.5000	+18.776%	1	70	-99.205%
2026-01-20	30.7300	30.7300	30.7300	30.7300	+10.939%	1	70	-99.056%
2026-01-16	28.7500	28.7500	27.0000	27.7000	-16.188%	7	69	-98.953%
2026-01-14	33.0500	33.0500	33.0500	33.0500	+1.536%	1	69	-99.123%
2026-01-13	34.0000	34.1600	32.5500	32.5500	+10.714%	14	69	-99.109%
2026-01-12	28.9300	29.4000	28.9300	29.4000	+21.992%	11	64	-99.014%
2026-01-08	24.1000	24.1000	24.1000	24.1000	-8.469%	2	57	-98.797%
2026-01-07	26.3300	26.3300	26.3300	26.3300	+13.983%	2	57	-98.899%
2026-01-06	26.9000	26.9000	23.1000	23.1000	+25.543%	15	57	-98.745%
2026-01-05	18.4000	18.6000	18.4000	18.4000	+11.515%	26	43	-98.424%
2026-01-02	16.6000	16.6000	16.5000	16.5000	+2.484%	4	43	-98.242%
2025-12-31	16.7500	16.7500	16.1000	16.1000	-5.516%	13	31	-98.199%
2025-12-30	17.2000	17.2000	17.0400	17.0400	-1.217%	6	31	-98.298%
2025-12-29	17.6000	17.6000	17.2000	17.2500	-12.348%	4	33	-98.319%
2025-12-26	19.8100	19.8100	19.6800	19.6800	-3.054%	3	33	-98.526%
2025-12-19	18.7000	20.3000	18.3500	20.3000	+16.332%	5	33	-98.571%
2025-12-18	16.5900	17.4700	16.5900	17.4500	+9.404%	4	33	-98.338%
2025-12-17	16.3000	16.3000	15.9500	15.9500	+7.407%	5	32	-98.182%
2025-12-16	14.5500	14.8500	14.5500	14.8500	+0.678%	30	35	-98.047%
2025-12-15	14.5000	15.2500	14.5000	14.7500	0.000%	5	5	-98.034%