Dark

ALB20261218C220
ALB Dec 18 2026 220.00 Call (ALB261218C00220000)
option OPRA

EOD

Sep 21, 2026

0.1200-60.000%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1400	0.1400	0.1200	0.1200	-60.000%	2	145	0.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-50.000%	1	145	-60.000%
2026-09-09	0.6200	0.6200	0.6000	0.6000	+17.647%	2	146	-80.000%
2026-09-04	0.5100	0.5100	0.5100	0.5100	-39.286%	1	146	-76.471%
2026-09-03	0.8400	0.8400	0.8400	0.8400	-17.647%	1	146	-85.714%
2026-08-31	1.0200	1.0200	1.0200	1.0200	-32.000%	1	146	-88.235%
2026-08-28	1.5000	1.5000	1.5000	1.5000	+38.889%	1	145	-92.000%
2026-08-25	1.1400	1.1400	1.0800	1.0800	-37.931%	46	145	-88.889%
2026-08-24	1.7400	1.7400	1.7400	1.7400	-3.333%	1	111	-93.103%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-0.552%	1	112	-93.333%
2026-08-14	1.8100	1.8100	1.8100	1.8100	+9.697%	1	111	-93.370%
2026-08-07	1.6500	1.6500	1.6500	1.6500	+3.125%	2	112	-92.727%
2026-08-06	1.6000	1.6000	1.6000	1.6000	+33.333%	1	110	-92.500%
2026-08-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	109	-90.000%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-2.439%	1	109	-90.000%
2026-07-30	1.2300	1.2300	1.2300	1.2300	+26.804%	1	109	-90.244%
2026-07-29	0.9700	0.9700	0.9700	0.9700	-35.333%	4	109	-87.629%
2026-07-22	1.6200	1.6200	1.5000	1.5000	0.000%	3	108	-92.000%
2026-07-21	1.6000	1.6000	1.5000	1.5000	+3.448%	6	107	-92.000%
2026-07-20	1.4300	1.4500	1.4000	1.4500	-6.452%	6	105	-91.724%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-10.405%	2	104	-92.258%
2026-07-16	1.7300	1.7300	1.7300	1.7300	-28.807%	2	103	-93.064%
2026-07-14	2.4300	2.4300	2.4300	2.4300	-8.302%	1	105	-95.062%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-7.343%	1	105	-95.472%
2026-07-07	2.8600	2.8600	2.8600	2.8600	-26.667%	1	106	-95.804%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-6.699%	1	107	-96.923%
2026-06-30	4.1800	4.1800	4.1800	4.1800	+29.412%	1	108	-97.129%
2026-06-29	3.5300	3.5300	3.2300	3.2300	-13.867%	26	108	-96.285%
2026-06-26	4.1000	4.1000	3.7500	3.7500	-30.556%	4	120	-96.800%
2026-06-25	5.9300	5.9300	5.1000	5.4000	-27.904%	3	119	-97.778%
2026-06-23	7.8500	7.8500	7.4900	7.4900	-29.340%	2	117	-98.398%
2026-06-22	10.6000	10.6000	10.6000	10.6000	+15.092%	1	116	-98.868%
2026-06-18	12.8000	12.8000	9.2100	9.2100	-40.350%	10	111	-98.697%
2026-06-12	13.1000	16.0000	13.1000	15.4400	+45.660%	4	111	-99.223%
2026-06-11	10.6000	10.6000	10.6000	10.6000	+36.774%	1	112	-98.868%
2026-06-10	7.7500	7.7500	7.7500	7.7500	-4.321%	1	112	-98.452%
2026-06-09	9.8500	10.6000	8.1000	8.1000	-12.903%	11	111	-98.519%
2026-06-08	9.8700	9.8700	9.3000	9.3000	-13.084%	2	118	-98.710%
2026-06-05	12.5000	12.5000	10.7000	10.7000	-22.744%	3	118	-98.879%
2026-06-04	13.8500	13.8500	13.8500	13.8500	-7.667%	1	118	-99.134%
2026-06-02	15.0000	15.0000	15.0000	15.0000	-10.180%	1	119	-99.200%
2026-06-01	17.7000	17.7000	16.7000	16.7000	-11.966%	2	119	-99.281%
2026-05-29	19.0000	19.0000	18.9700	18.9700	-7.010%	2	119	-99.367%
2026-05-27	20.4000	20.4000	20.4000	20.4000	+20.000%	1	121	-99.412%
2026-05-21	17.2000	17.3600	17.0000	17.0000	-2.857%	35	121	-99.294%
2026-05-20	17.5000	17.5000	17.5000	17.5000	-0.568%	2	123	-99.314%
2026-05-19	18.9000	18.9000	16.6500	17.6000	-10.433%	10	128	-99.318%
2026-05-18	22.1500	22.1500	19.6500	19.6500	-24.277%	9	128	-99.389%
2026-05-15	24.2500	25.9500	24.2500	25.9500	-4.736%	3	128	-99.538%
2026-05-14	27.2500	27.2500	27.2400	27.2400	-22.833%	2	127	-99.559%
2026-05-12	35.3000	35.3000	35.3000	35.3000	-10.859%	2	125	-99.660%
2026-05-11	40.2000	40.2000	39.6000	39.6000	+26.396%	5	125	-99.697%
2026-05-08	30.7000	31.8300	28.3700	31.3300	-20.684%	27	130	-99.617%
2026-05-07	38.9500	39.5000	38.9500	39.5000	+48.218%	2	106	-99.696%
2026-05-04	26.6500	26.6500	26.6500	26.6500	-12.594%	3	105	-99.550%
2026-04-30	30.8100	30.8700	30.4900	30.4900	+14.195%	3	102	-99.606%
2026-04-28	26.7000	26.7000	26.7000	26.7000	-6.643%	1	99	-99.551%
2026-04-27	28.4600	28.6000	28.4600	28.6000	+8.129%	2	100	-99.580%
2026-04-24	26.4500	26.4500	26.4500	26.4500	-5.536%	1	99	-99.546%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-12.800%	1	98	-99.571%
2026-04-20	31.4900	32.1100	31.4900	32.1100	-6.166%	3	99	-99.626%
2026-04-17	34.2200	34.2200	34.2200	34.2200	-11.347%	30	98	-99.649%
2026-04-16	34.3500	40.0000	34.3500	38.6000	+37.857%	50	68	-99.689%
2026-04-14	28.0000	28.0000	28.0000	28.0000	0.000%	1	39	-99.571%
2026-04-13	26.8200	28.0000	26.8200	28.0000	+6.262%	3	38	-99.571%
2026-03-31	26.3500	26.3500	26.3500	26.3500	+7.992%	1	35	-99.545%
2026-03-30	24.4000	24.4000	24.4000	24.4000	-11.273%	3	36	-99.508%
2026-03-27	27.5000	27.5000	27.5000	27.5000	-0.073%	1	39	-99.564%
2026-03-25	27.5200	27.5200	27.5200	27.5200	+12.327%	2	38	-99.564%
2026-03-24	23.3200	24.5000	23.3200	24.5000	+33.880%	11	40	-99.510%
2026-03-23	18.3000	18.3000	18.3000	18.3000	-16.818%	6	31	-99.344%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-11.290%	1	25	-99.455%
2026-03-04	24.8000	24.8000	24.8000	24.8000	+10.222%	1	26	-99.516%
2026-03-03	22.5000	22.5000	22.5000	22.5000	-44.030%	1	25	-99.467%
2026-02-25	40.2000	40.2000	40.2000	40.2000	+32.280%	1	25	-99.701%
2026-02-24	30.3900	30.3900	30.3900	30.3900	+16.885%	1	25	-99.605%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+11.684%	1	24	-99.538%
2026-02-19	23.8500	23.8500	23.2800	23.2800	-14.569%	3	23	-99.485%
2026-02-18	27.2500	27.2500	27.2500	27.2500	-8.710%	1	20	-99.560%
2026-01-29	30.0000	30.0000	29.7500	29.8500	-6.719%	7	19	-99.598%
2026-01-28	31.0000	32.0000	31.0000	32.0000	-11.234%	2	12	-99.625%
2026-01-23	36.0500	36.0500	36.0500	36.0500	+53.404%	1	10	-99.667%
2026-01-12	23.5000	23.5000	23.5000	23.5000	+14.914%	1	9	-99.489%
2026-01-09	20.4500	20.4500	20.4500	20.4500	+8.603%	3	8	-99.413%
2026-01-08	18.5500	18.8300	18.5500	18.8300	-6.318%	3	6	-99.363%
2026-01-07	20.1000	20.1000	20.1000	20.1000	-0.741%	2	4	-99.403%
2026-01-06	18.2700	20.2500	18.2700	20.2500	0.000%	2	2	-99.407%