Dark

ALM20260821C20
ALM Aug 21 2026 20.00 Call (ALM260821C00020000)
option OPRA

EOD

Jul 28, 2026

0.1000-44.444%(-0.0800)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1600	0.1600	0.1000	0.1000	-44.444%	62	1,629	0.000%
2026-07-27	0.2000	0.2200	0.1700	0.1800	-21.739%	9	1,661	-44.444%
2026-07-24	0.2500	0.2500	0.2300	0.2300	-34.286%	31	1,666	-56.522%
2026-07-23	0.2900	0.3500	0.2900	0.3500	+34.615%	7	1,696	-71.429%
2026-07-22	0.3500	0.3500	0.2600	0.2600	-35.000%	18	1,696	-61.538%
2026-07-21	0.3500	0.4000	0.3000	0.4000	+33.333%	170	1,686	-75.000%
2026-07-20	0.2500	0.3500	0.2300	0.3000	+15.385%	104	1,571	-66.667%
2026-07-17	0.2700	0.2700	0.2400	0.2600	+8.333%	54	1,510	-61.538%
2026-07-16	0.3000	0.3300	0.2400	0.2400	-40.000%	81	1,519	-58.333%
2026-07-15	0.6000	0.6000	0.4000	0.4000	-35.484%	612	1,567	-75.000%
2026-07-14	0.6200	0.8000	0.6200	0.6200	+24.000%	65	2,033	-83.871%
2026-07-13	0.7500	0.7500	0.4500	0.5000	-46.237%	116	1,976	-80.000%
2026-07-10	0.5500	0.9300	0.5500	0.9300	+72.222%	572	1,882	-89.247%
2026-07-09	0.6500	0.6900	0.5200	0.5400	+5.882%	29	1,311	-81.481%
2026-07-08	0.5500	0.5600	0.4000	0.5100	-27.143%	26	1,309	-80.392%
2026-07-07	0.7000	0.7000	0.5000	0.7000	-24.731%	560	1,323	-85.714%
2026-07-06	0.9000	1.0200	0.9000	0.9300	+16.250%	59	1,330	-89.247%
2026-07-02	0.9400	1.4000	0.8000	0.8000	-20.000%	286	1,269	-87.500%
2026-07-01	1.1000	1.3500	1.0000	1.0000	-15.966%	54	1,269	-90.000%
2026-06-30	1.0400	1.2700	1.0400	1.1900	+8.182%	560	1,266	-91.597%
2026-06-29	1.0500	1.1000	0.9000	1.1000	-18.519%	64	858	-90.909%
2026-06-25	1.1500	1.3500	1.1000	1.3500	+11.570%	65	851	-92.593%
2026-06-24	1.6300	1.6600	1.2100	1.2100	-33.880%	24	907	-91.736%
2026-06-23	1.7600	1.8300	1.7600	1.8300	-18.667%	13	891	-94.536%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-6.250%	1	887	-95.556%
2026-06-17	2.5700	2.6600	2.4000	2.4000	+14.286%	13	886	-95.833%
2026-06-16	2.2200	2.2200	2.1000	2.1000	+0.962%	13	883	-95.238%
2026-06-15	2.4000	2.4000	2.0800	2.0800	-5.455%	24	883	-95.192%
2026-06-12	2.0100	2.2000	2.0100	2.2000	+27.907%	57	867	-95.455%
2026-06-11	1.5900	1.8500	1.4900	1.7200	+32.308%	99	836	-94.186%
2026-06-10	1.5000	1.5200	1.1000	1.3000	-3.704%	31	787	-92.308%
2026-06-09	1.6000	1.6000	1.1500	1.3500	-22.857%	9	763	-92.593%
2026-06-08	1.8000	1.9500	1.7500	1.7500	0.000%	11	760	-94.286%
2026-06-05	2.6000	2.6000	1.7000	1.7500	-50.000%	95	759	-94.286%
2026-06-03	3.8300	3.8300	3.4000	3.5000	+6.061%	8	693	-97.143%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	693	-96.970%
2026-06-01	3.2000	3.4000	3.2000	3.2000	-7.246%	21	692	-96.875%
2026-05-29	3.9700	3.9700	3.4500	3.4500	+2.071%	12	671	-97.101%
2026-05-28	3.2000	3.5900	3.2000	3.3800	-3.429%	49	663	-97.041%
2026-05-27	3.3400	3.5000	3.1000	3.5000	+1.449%	7	658	-97.143%
2026-05-26	3.6600	3.6600	3.4200	3.4500	+15.000%	40	654	-97.101%
2026-05-22	2.7500	3.0000	2.7500	3.0000	0.000%	6	628	-96.667%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+7.143%	1	628	-96.667%
2026-05-20	2.8000	2.8000	2.8000	2.8000	+1.818%	1	628	-96.429%
2026-05-18	2.7500	2.7500	2.7500	2.7500	+11.789%	5	624	-96.364%
2026-05-15	3.0000	3.0000	2.4600	2.4600	-21.905%	34	624	-95.935%
2026-05-14	3.2000	3.2000	3.0000	3.1500	-17.105%	10	649	-96.825%
2026-05-13	5.0000	5.0000	3.8000	3.8000	-1.299%	7	652	-97.368%
2026-05-08	3.7000	3.8500	3.7000	3.8500	-6.553%	5	652	-97.403%
2026-05-07	4.3000	4.4500	4.1200	4.1200	-17.435%	13	651	-97.573%
2026-05-06	4.4800	4.9900	4.4800	4.9900	+8.715%	17	662	-97.996%
2026-05-05	4.5900	4.5900	4.5900	4.5900	-8.200%	1	659	-97.821%
2026-05-01	5.1000	5.1000	4.7000	5.0000	+6.383%	20	657	-98.000%
2026-04-30	4.6900	4.7000	4.6900	4.7000	+12.981%	2	657	-97.872%
2026-04-29	4.1000	4.1700	4.0000	4.1600	-11.489%	54	656	-97.596%
2026-04-28	4.7000	4.8500	4.7000	4.7000	-2.490%	18	685	-97.872%
2026-04-27	4.9500	4.9800	4.8200	4.8200	-19.667%	137	685	-97.925%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+9.091%	22	709	-98.333%
2026-04-23	5.3700	5.5000	5.3700	5.5000	-15.385%	37	695	-98.182%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+12.069%	1	662	-98.462%
2026-04-21	5.9600	6.0900	5.7500	5.8000	-9.375%	10	661	-98.276%
2026-04-20	6.2500	6.4000	6.2500	6.4000	-10.364%	4	661	-98.438%
2026-04-17	6.9000	7.4800	6.5000	7.1400	+6.567%	14	661	-98.599%
2026-04-16	5.3600	6.7200	5.3600	6.7000	+42.553%	42	659	-98.507%
2026-04-15	5.9400	5.9400	4.7000	4.7000	-17.544%	28	674	-97.872%
2026-04-14	5.2100	5.7000	5.2100	5.7000	+9.615%	42	685	-98.246%
2026-04-13	3.6000	5.2000	3.4000	5.2000	+35.065%	45	691	-98.077%
2026-04-10	4.0400	4.0400	3.6000	3.8500	+6.944%	361	679	-97.403%
2026-04-09	3.3300	3.8200	3.3300	3.6000	0.000%	9	678	-97.222%
2026-04-08	3.3000	3.6000	3.2000	3.6000	+28.571%	28	678	-97.222%
2026-04-07	3.0000	3.0000	2.8000	2.8000	-20.000%	55	653	-96.429%
2026-04-06	3.1700	3.5000	3.1700	3.5000	+37.255%	82	653	-97.143%
2026-04-02	2.0000	2.6500	2.0000	2.5500	+4.082%	64	515	-96.078%
2026-04-01	2.4500	2.4500	2.4500	2.4500	-3.922%	1	515	-95.918%
2026-03-31	2.2800	2.5500	2.2800	2.5500	+20.283%	103	516	-96.078%
2026-03-30	2.1200	2.1200	2.1200	2.1200	-16.863%	4	531	-95.283%
2026-03-27	2.5000	2.5500	2.5000	2.5500	+15.909%	3	535	-96.078%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-24.138%	1	533	-95.455%
2026-03-25	2.5500	2.9000	2.5500	2.9000	-14.706%	5	532	-96.552%
2026-03-23	3.0000	3.5000	3.0000	3.4000	+3.030%	45	530	-97.059%
2026-03-20	3.9900	4.2300	3.3000	3.3000	-1.493%	6	503	-96.970%
2026-03-19	3.4500	3.5900	3.0000	3.3500	-12.987%	21	499	-97.015%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-7.229%	1	485	-97.403%
2026-03-17	4.2000	4.2000	4.1500	4.1500	-26.549%	3	485	-97.590%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-4.237%	2	486	-98.230%
2026-03-12	6.4600	6.4600	5.8600	5.9000	-18.621%	7	484	-98.305%
2026-03-11	6.5900	7.4000	6.5900	7.2500	+15.262%	15	486	-98.621%
2026-03-10	6.2000	6.8900	6.1400	6.2900	+38.852%	62	479	-98.410%
2026-03-09	4.5300	4.5300	4.5300	4.5300	-3.617%	1	481	-97.792%
2026-03-06	4.9000	5.2000	4.5900	4.7000	-4.082%	49	480	-97.872%
2026-03-05	5.8300	5.8500	4.9000	4.9000	-7.547%	3	524	-97.959%
2026-03-04	4.9000	5.4000	4.9000	5.3000	+2.913%	64	524	-98.113%
2026-03-03	4.9000	5.3700	4.1000	5.1500	-9.649%	29	524	-98.058%
2026-03-02	5.5000	6.0000	5.3500	5.7000	+31.034%	28	521	-98.246%
2026-02-27	4.4000	4.7000	4.2600	4.3500	+3.819%	381	500	-97.701%
2026-02-26	3.7000	4.2000	3.7000	4.1900	+12.032%	157	174	-97.613%
2026-02-24	4.0000	4.0000	3.6300	3.7400	+43.846%	16	20	-97.326%
2026-02-23	1.6500	2.6000	1.6500	2.6000	+38.298%	6	16	-96.154%
2026-02-12	2.0000	2.0800	1.0600	1.8800	0.000%	44	10	-94.681%

.dark-mode .ybcfB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybcfB7{ color: #333333; background-color: white; border: 2px solid #333333; }ALM20260821C20ALM Aug 21 2026 20.00 Call (ALM260821C00020000)option OPRA

ALM20260821C20
ALM Aug 21 2026 20.00 Call (ALM260821C00020000)
option OPRA