Dark

ALM20261120C20
ALM Nov 20 2026 20.00 Call (ALM261120C00020000)
option OPRA

EOD

Sep 29, 2026

0.3000-6.250%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	-6.250%	2	1,410	0.000%
2026-09-28	0.4000	0.4000	0.3200	0.3200	-28.889%	8	1,408	-6.250%
2026-09-25	0.3200	0.4500	0.3200	0.4500	+12.500%	77	1,410	-33.333%
2026-09-24	0.4000	0.4000	0.4000	0.4000	-4.762%	4	1,405	-25.000%
2026-09-23	0.4500	0.4500	0.4000	0.4200	-30.000%	11	1,409	-28.571%
2026-09-22	0.5500	0.6500	0.5500	0.6000	-3.226%	29	1,419	-50.000%
2026-09-21	0.6500	0.8200	0.5500	0.6200	+24.000%	183	1,410	-51.613%
2026-09-18	0.6000	0.6400	0.5000	0.5000	-23.077%	20	1,256	-40.000%
2026-09-17	0.6400	0.6500	0.6000	0.6500	+8.333%	7	1,264	-53.846%
2026-09-16	0.6800	0.6800	0.6000	0.6000	-7.692%	9	1,265	-50.000%
2026-09-14	0.9200	0.9200	0.6500	0.6500	-36.275%	22	1,262	-53.846%
2026-09-11	1.3200	1.3200	1.0200	1.0200	-29.655%	52	1,258	-70.588%
2026-09-10	1.7000	1.7000	1.4500	1.4500	-39.583%	22	1,206	-79.310%
2026-09-09	2.5800	2.5800	2.4000	2.4000	-11.111%	19	1,208	-87.500%
2026-09-08	1.7000	2.8000	1.7000	2.7000	+45.946%	104	1,202	-88.889%
2026-09-04	2.0000	2.0000	1.7000	1.8500	-2.632%	64	1,193	-83.784%
2026-09-03	1.7500	1.9000	1.7500	1.9000	-5.000%	252	1,193	-84.211%
2026-09-02	1.8100	2.0500	1.6800	2.0000	-2.439%	272	1,247	-85.000%
2026-09-01	2.0500	2.0500	2.0500	2.0500	0.000%	2	1,125	-85.366%
2026-08-31	2.4000	2.4000	2.0000	2.0500	-10.870%	7	1,125	-85.366%
2026-08-28	2.5000	2.5000	2.2500	2.3000	-15.129%	304	1,124	-86.957%
2026-08-27	2.6500	2.8500	2.6500	2.7100	-6.552%	120	1,252	-88.930%
2026-08-25	2.8200	3.0000	2.8000	2.9000	+13.281%	905	1,287	-89.655%
2026-08-24	2.5900	2.5900	2.5000	2.5600	-15.512%	40	918	-88.281%
2026-08-21	2.7500	3.1200	2.6600	3.0300	+34.667%	550	915	-90.099%
2026-08-20	1.9000	2.3500	1.9000	2.2500	+34.731%	539	1,425	-86.667%
2026-08-19	1.6500	1.6700	1.5500	1.6700	+9.150%	16	1,021	-82.036%
2026-08-18	1.6000	1.6000	1.5300	1.5300	+9.286%	4	1,009	-80.392%
2026-08-17	2.0100	2.0100	1.4000	1.4000	+12.000%	530	1,011	-78.571%
2026-08-14	1.1000	1.3800	1.1000	1.2500	+13.636%	3	500	-76.000%
2026-08-13	1.2200	1.2200	1.1000	1.1000	-18.519%	32	499	-72.727%
2026-08-12	1.4300	1.4300	1.1200	1.3500	+42.105%	21	488	-77.778%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-26.923%	1	483	-68.421%
2026-08-07	1.3000	1.3000	1.3000	1.3000	+16.071%	1	484	-76.923%
2026-08-06	1.2500	1.2500	1.1200	1.1200	+12.000%	6	484	-73.214%
2026-08-04	0.9500	1.1100	0.9500	1.0000	+8.696%	20	481	-70.000%
2026-08-03	0.7000	0.9200	0.7000	0.9200	+22.667%	13	468	-67.391%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+4.167%	21	458	-60.000%
2026-07-30	0.7000	0.7200	0.7000	0.7200	+1.408%	101	438	-58.333%
2026-07-29	0.7100	0.7100	0.7100	0.7100	-29.000%	2	438	-57.746%
2026-07-27	0.9500	1.0000	0.9500	1.0000	-16.667%	6	438	-70.000%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-22.581%	1	438	-75.000%
2026-07-22	1.5500	1.5500	1.5500	1.5500	-17.989%	2	439	-80.645%
2026-07-21	1.8900	1.8900	1.8900	1.8900	+51.200%	1	439	-84.127%
2026-07-20	1.4000	1.4000	1.2500	1.2500	+19.048%	3	439	-76.000%
2026-07-16	1.2000	1.4000	1.0500	1.0500	-34.375%	5	437	-71.429%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-12.568%	5	437	-81.250%
2026-07-13	2.0500	2.0500	1.8300	1.8300	-14.085%	12	437	-83.607%
2026-07-10	2.3000	2.3000	2.1300	2.1300	+22.414%	3	437	-85.915%
2026-07-08	1.7400	1.7400	1.7400	1.7400	-6.952%	2	437	-82.759%
2026-07-07	1.8800	1.9000	1.5000	1.8700	-22.407%	16	437	-83.957%
2026-07-06	2.3500	2.4100	2.3500	2.4100	+9.545%	5	431	-87.552%
2026-07-02	2.2000	2.2000	2.2000	2.2000	-15.385%	3	431	-86.364%
2026-06-30	2.1500	2.6000	2.1500	2.6000	+8.333%	7	431	-88.462%
2026-06-29	2.3000	2.4000	1.8000	2.4000	-5.882%	4	431	-87.500%
2026-06-24	2.9500	2.9500	2.3500	2.5500	-28.969%	37	430	-88.235%
2026-06-23	3.5900	3.5900	3.5900	3.5900	-11.358%	1	457	-91.643%
2026-06-22	4.1000	4.1000	4.0500	4.0500	+8.579%	10	457	-92.593%
2026-06-18	4.0000	4.0000	3.7300	3.7300	-3.117%	7	450	-91.957%
2026-06-17	4.3000	4.3000	3.8500	3.8500	+2.122%	2	450	-92.208%
2026-06-15	3.9600	4.4100	3.7700	3.7700	-1.823%	21	448	-92.042%
2026-06-12	3.4000	3.8500	3.2900	3.8400	+56.735%	53	455	-92.188%
2026-06-10	2.5200	2.5200	2.4200	2.4500	-5.769%	11	414	-87.755%
2026-06-09	3.2000	3.2000	2.6000	2.6000	-18.750%	12	418	-88.462%
2026-06-08	3.5500	3.5500	3.2000	3.2000	-2.439%	2	417	-90.625%
2026-06-05	3.5000	3.5000	3.2800	3.2800	-40.364%	11	417	-90.854%
2026-06-04	5.2000	5.7200	5.2000	5.5000	-4.348%	96	416	-94.545%
2026-06-02	5.2000	5.7500	5.2000	5.7500	+14.770%	25	463	-94.783%
2026-06-01	5.2000	5.2500	4.9000	5.0100	-10.536%	20	456	-94.012%
2026-05-29	5.8000	5.8000	5.6000	5.6000	+5.660%	2	449	-94.643%
2026-05-28	5.3000	5.3000	4.9500	5.3000	0.000%	61	449	-94.340%
2026-05-27	5.3000	5.3000	5.3000	5.3000	+6.000%	5	389	-94.340%
2026-05-26	4.6000	5.5000	4.6000	5.0000	+12.360%	34	389	-94.000%
2026-05-22	4.4300	4.6000	4.3000	4.4500	+3.730%	19	375	-93.258%
2026-05-21	4.2900	4.2900	4.2900	4.2900	+7.250%	8	371	-93.007%
2026-05-20	4.0400	4.1000	4.0000	4.0000	+11.111%	5	371	-92.500%
2026-05-19	3.6500	3.6500	3.6000	3.6000	-25.000%	3	369	-91.667%
2026-05-15	4.2900	4.8000	4.2900	4.8000	0.000%	2	369	-93.750%
2026-05-14	4.9000	4.9000	4.6500	4.8000	-13.514%	69	365	-93.750%
2026-05-13	7.5000	7.5000	5.5400	5.5500	-9.016%	147	178	-94.595%
2026-05-11	5.8000	6.1000	5.8000	6.1000	+10.909%	150	178	-95.082%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+5.769%	50	80	-94.545%
2026-05-04	6.4000	6.4000	5.2000	5.2000	-22.963%	5	30	-94.231%
2026-04-30	6.0000	6.7500	6.0000	6.7500	+16.379%	9	27	-95.556%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-20.439%	3	19	-94.828%
2026-04-21	7.2900	7.2900	7.2900	7.2900	-9.441%	1	17	-95.885%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-10.056%	1	17	-96.273%
2026-04-17	8.9500	8.9500	8.9500	8.9500	+12.720%	1	16	-96.648%
2026-04-16	7.9400	7.9400	7.9400	7.9400	+19.940%	4	15	-96.222%
2026-04-15	7.2000	7.2000	6.6200	6.6200	-8.690%	3	11	-95.468%
2026-04-14	6.8200	7.4100	6.8200	7.2500	+51.042%	4	10	-95.862%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-5.882%	2	9	-93.750%
2026-04-10	4.4000	5.1500	4.4000	5.1000	+13.333%	10	8	-94.118%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-4.255%	2	6	-93.333%
2026-04-06	5.0000	5.0000	4.7000	4.7000	+23.360%	3	5	-93.617%
2026-03-24	3.8100	3.8100	3.8100	3.8100	-30.727%	1	2	-92.126%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+19.048%	1	2	-94.545%
2026-03-19	4.6200	4.6200	4.6200	4.6200	0.000%	1	1	-93.506%

.dark-mode .Q2XYhH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2XYhH{ color: #333333; background-color: white; border: 2px solid #333333; }ALM20261120C20ALM Nov 20 2026 20.00 Call (ALM261120C00020000)option OPRA

ALM20261120C20
ALM Nov 20 2026 20.00 Call (ALM261120C00020000)
option OPRA