Dark

ALB20270115C105
ALB Jan 15 2027 105.00 Call (ALB270115C00105000)
option OPRA

EOD

Sep 17, 2026

18.00+19.363%(+2.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0000	18.0000	18.0000	18.0000	+19.363%	1	4,319	0.000%
2026-09-16	15.0800	15.0800	15.0800	15.0800	-34.435%	1	4,319	+19.363%
2026-09-11	24.3000	24.3000	23.0000	23.0000	-19.777%	4	4,319	-21.739%
2026-09-09	28.6700	28.6700	28.6700	28.6700	-12.458%	1	4,319	-37.217%
2026-08-25	32.7500	32.7500	32.7500	32.7500	-20.122%	3	4,318	-45.038%
2026-08-24	41.0000	41.0000	41.0000	41.0000	+15.819%	3	4,321	-56.098%
2026-08-17	35.4000	35.4000	35.4000	35.4000	+5.389%	1	4,321	-49.153%
2026-08-13	33.5900	33.5900	33.5900	33.5900	+4.155%	2	4,321	-46.413%
2026-08-11	32.2500	32.2500	32.2500	32.2500	-9.664%	3	4,321	-44.186%
2026-08-10	35.7000	35.7000	35.7000	35.7000	+9.846%	1	4,321	-49.580%
2026-08-07	32.5000	32.5000	32.5000	32.5000	+27.451%	1	4,321	-44.615%
2026-08-03	25.5000	25.5000	25.5000	25.5000	+17.783%	1	4,321	-29.412%
2026-07-28	22.5500	22.5500	21.6500	21.6500	-17.992%	9	4,322	-16.859%
2026-07-24	26.4000	26.4000	26.4000	26.4000	-8.174%	3	4,323	-31.818%
2026-07-22	28.6500	28.7500	28.6500	28.7500	+0.701%	2	4,321	-37.391%
2026-07-17	26.7900	28.5500	26.7900	28.5500	-10.502%	5	4,323	-36.953%
2026-07-15	31.9500	32.0000	31.8500	31.9000	-3.187%	4	4,324	-43.574%
2026-07-10	33.0000	33.0000	32.9500	32.9500	-0.242%	2	4,323	-45.372%
2026-07-08	33.0300	33.0300	33.0300	33.0300	-16.906%	1	4,324	-45.504%
2026-06-30	39.5000	39.7500	39.5000	39.7500	+12.130%	2	4,324	-54.717%
2026-06-29	36.9000	37.3600	35.3500	35.4500	-11.264%	10	4,324	-49.224%
2026-06-26	39.9700	39.9800	39.9500	39.9500	-34.314%	4	4,326	-54.944%
2026-06-05	60.8200	60.8200	60.8200	60.8200	-10.480%	4	4,322	-70.404%
2026-06-04	67.9300	67.9400	67.9300	67.9400	-16.227%	2	4,324	-73.506%
2026-05-27	81.1000	81.1000	81.1000	81.1000	-11.240%	1	4,324	-77.805%
2026-05-14	91.3700	91.3700	91.3700	91.3700	-20.960%	2	4,324	-80.300%
2026-05-11	115.9500	115.9500	115.6000	115.6000	+26.339%	2	4,324	-84.429%
2026-04-28	91.5000	91.5000	91.5000	91.5000	-1.560%	1	4,325	-80.328%
2026-04-22	92.9500	92.9500	92.9500	92.9500	-9.626%	2	4,326	-80.635%
2026-04-17	102.6000	102.8500	102.6000	102.8500	-1.106%	2	4,328	-82.499%
2026-04-16	104.0000	104.0000	104.0000	104.0000	+21.283%	1	4,330	-82.692%
2026-03-27	86.4000	86.4000	85.7500	85.7500	+3.438%	2	4,330	-79.009%
2026-03-26	82.9000	82.9000	82.9000	82.9000	+25.113%	1	4,330	-78.287%
2026-03-13	66.2600	66.2600	66.2600	66.2600	-26.337%	1	4,330	-72.834%
2026-02-26	90.2100	90.2100	89.7200	89.9500	-13.192%	32	4,331	-79.989%
2026-02-25	103.6200	103.6200	103.6200	103.6200	+12.630%	1	4,341	-82.629%
2026-02-24	92.0000	92.0000	92.0000	92.0000	+12.883%	4	4,341	-80.435%
2026-02-23	81.5000	81.5000	81.5000	81.5000	+3.492%	1	4,342	-77.914%
2026-02-03	78.7500	78.7500	78.7500	78.7500	+9.527%	1	4,343	-77.143%
2026-02-02	74.8200	74.8200	71.9000	71.9000	-26.483%	5	4,342	-74.965%
2026-01-27	95.0000	97.8000	95.0000	97.8000	+3.481%	2	4,338	-81.595%
2026-01-26	94.5100	94.5100	94.5100	94.5100	+12.512%	2	4,340	-80.954%
2026-01-21	84.0000	84.0000	84.0000	84.0000	+12.676%	1	4,339	-78.571%
2026-01-12	76.0000	76.0000	74.5500	74.5500	+8.122%	7	4,340	-75.855%
2026-01-09	68.9500	68.9500	68.9500	68.9500	-0.648%	1	4,345	-73.894%
2026-01-06	69.4000	69.4000	69.4000	69.4000	+27.973%	4	4,345	-74.063%
2025-12-30	54.2300	54.2300	54.2300	54.2300	-2.112%	1	4,349	-66.808%
2025-12-29	55.4000	55.4000	55.4000	55.4000	-2.086%	2	4,349	-67.509%
2025-12-24	56.5800	56.5800	56.5800	56.5800	+1.036%	1	4,352	-68.187%
2025-12-22	56.0000	56.0000	56.0000	56.0000	-3.030%	1	4,352	-67.857%
2025-12-19	58.3500	58.3500	56.5500	57.7500	+10.105%	1,002	4,352	-68.831%
2025-12-18	49.7500	52.4500	49.7500	52.4500	+12.554%	5	4,604	-65.682%
2025-12-15	46.6000	46.6000	46.6000	46.6000	-3.179%	1	4,607	-61.373%
2025-12-11	48.1300	48.1300	48.1300	48.1300	+8.523%	5	4,607	-62.601%
2025-12-05	42.5000	44.3500	42.5000	44.3500	+7.986%	4	4,607	-59.414%
2025-12-03	41.0700	41.0700	41.0700	41.0700	-4.488%	1	4,609	-56.172%
2025-12-02	44.5000	44.5000	43.0000	43.0000	+7.635%	2	4,609	-58.140%
2025-11-26	39.9500	39.9500	39.9500	39.9500	+7.105%	14	4,617	-54.944%
2025-11-20	37.3000	37.3000	37.3000	37.3000	-14.194%	1	4,617	-51.743%
2025-11-19	43.9700	44.0200	43.4400	43.4700	+8.811%	4,062	4,618	-58.592%
2025-11-18	39.9500	39.9500	39.9500	39.9500	+6.818%	1	5,735	-54.944%
2025-11-17	37.4000	37.4000	37.4000	37.4000	+6.857%	5	5,736	-51.872%
2025-11-14	35.0000	35.0000	35.0000	35.0000	+21.866%	6	5,739	-48.571%
2025-11-12	26.5000	29.2800	26.5000	28.7200	+11.103%	6	5,739	-37.326%
2025-11-11	25.8500	25.8500	25.8500	25.8500	-3.364%	3	5,742	-30.368%
2025-11-10	25.5000	26.7500	25.5000	26.7500	+19.420%	2	5,739	-32.710%
2025-11-07	22.3500	22.4000	22.3500	22.4000	+14.578%	4	5,739	-19.643%
2025-11-05	19.2500	19.5500	19.2500	19.5500	+12.034%	7	5,741	-7.928%
2025-11-04	18.4200	20.0000	17.4500	17.4500	-24.229%	12	5,741	+3.152%
2025-10-30	23.0300	23.0300	23.0300	23.0300	-4.874%	1	5,737	-21.841%
2025-10-29	24.2100	24.2100	24.2100	24.2100	+13.184%	1	5,738	-25.651%
2025-10-28	21.7100	21.7100	21.3000	21.3900	-12.694%	6	5,739	-15.849%
2025-10-27	26.6300	26.6300	24.5000	24.5000	-18.469%	15	5,753	-26.531%
2025-10-24	24.3800	30.0500	24.3800	30.0500	+33.793%	22	5,753	-40.100%
2025-10-23	20.9500	22.4600	20.9500	22.4600	+22.867%	9	5,759	-19.858%
2025-10-22	18.0000	18.2800	18.0000	18.2800	-3.789%	5	5,765	-1.532%
2025-10-21	19.0000	19.0000	19.0000	19.0000	-12.563%	1	5,761	-5.263%
2025-10-20	20.5000	21.9000	20.5000	21.7300	+8.922%	14	5,762	-17.165%
2025-10-17	20.7500	20.7500	19.9500	19.9500	-7.209%	12	5,767	-9.774%
2025-10-16	23.6500	23.6500	21.5000	21.5000	-7.087%	2	5,767	-16.279%
2025-10-15	23.0000	23.3000	23.0000	23.1400	+16.692%	12	5,768	-22.213%
2025-10-14	19.8300	19.8300	19.8300	19.8300	-11.076%	5	5,775	-9.228%
2025-10-13	22.4500	22.5800	22.3000	22.3000	+20.541%	6	5,770	-19.283%
2025-10-10	19.9400	19.9400	18.5000	18.5000	-15.909%	4	5,769	-2.703%
2025-10-09	20.5400	24.0000	20.5400	22.0000	+18.919%	39	5,770	-18.182%
2025-10-08	18.3500	18.5000	18.3500	18.5000	+8.824%	8	5,733	-2.703%
2025-10-07	17.2000	17.5200	17.0000	17.0000	-7.104%	7	5,735	+5.882%
2025-10-06	16.3700	18.4300	16.3700	18.3000	+16.561%	13	5,735	-1.639%
2025-10-03	15.2600	15.7000	15.2500	15.7000	+1.618%	9	5,737	+14.650%
2025-10-02	15.6300	16.8000	15.2000	15.4500	+10.121%	19	5,737	+16.505%
2025-10-01	14.3100	15.0500	14.0300	14.0300	+15.000%	6	5,739	+28.297%
2025-09-30	14.5000	14.5000	11.7000	12.2000	-23.028%	20	5,740	+47.541%
2025-09-26	15.8500	15.8500	15.8500	15.8500	+10.453%	1	5,732	+13.565%
2025-09-25	14.0600	15.1500	13.9000	14.3500	+10.555%	1,016	5,731	+25.436%
2025-09-24	12.9800	12.9800	12.9800	12.9800	+18.000%	1	5,276	+38.675%
2025-09-23	12.4000	12.4000	11.0000	11.0000	0.000%	2	5,275	+63.636%
2025-09-15	11.0000	11.0000	11.0000	11.0000	+25.142%	1	5,274	+63.636%
2025-09-12	8.4000	8.7900	8.4000	8.7900	+7.195%	2	5,274	+104.778%
2025-09-09	8.2000	8.2000	8.2000	8.2000	-25.590%	1	5,272	+119.512%
2025-09-03	11.0200	11.0200	11.0200	11.0200	-21.060%	1	5,272	+63.339%
2025-08-29	13.9600	13.9600	13.9600	13.9600	+5.918%	1	5,271	+28.940%
2025-08-28	13.1800	13.1800	13.1800	13.1800	-0.528%	50	5,271	+36.571%
2025-08-27	13.2100	13.2500	13.2100	13.2500	+20.564%	3	5,221	+35.849%
2025-08-21	10.9900	10.9900	10.9900	10.9900	+4.866%	1	5,224	+63.785%
2025-08-20	10.5700	10.5700	10.4800	10.4800	-12.667%	2	5,223	+71.756%
2025-08-19	11.5500	12.0000	11.5500	12.0000	-4.000%	3	5,224	+50.000%
2025-08-15	12.3300	12.5000	12.3300	12.5000	+1.709%	6	5,225	+44.000%
2025-08-14	12.2000	12.2900	12.2000	12.2900	+4.153%	3	5,221	+46.461%
2025-08-12	11.4600	11.8000	11.4000	11.8000	-4.915%	27	5,219	+52.542%
2025-08-11	14.3400	14.4400	12.1000	12.4100	+26.375%	32	5,192	+45.044%
2025-08-08	8.9000	10.4100	8.9000	9.8200	+21.085%	13	5,193	+83.299%
2025-08-07	8.1100	8.1100	8.1100	8.1100	+28.120%	1	5,197	+121.948%
2025-08-01	6.4400	6.4400	6.3300	6.3300	-3.945%	2	5,196	+184.360%
2025-07-31	7.1000	7.1000	6.5900	6.5900	-19.141%	2	5,196	+173.141%
2025-07-29	8.1500	8.1500	8.1500	8.1500	-17.677%	1	5,195	+120.859%
2025-07-28	10.6000	10.6000	9.9000	9.9000	-28.726%	6	5,195	+81.818%
2025-07-25	13.4000	13.8900	13.4000	13.8900	-0.573%	2	5,192	+29.590%
2025-07-24	13.9700	13.9700	13.9700	13.9700	+7.462%	8	5,191	+28.848%
2025-07-23	13.2300	13.2300	13.0000	13.0000	+3.751%	9	5,184	+38.462%
2025-07-21	12.5300	12.5300	12.5300	12.5300	+18.096%	8	5,183	+43.655%
2025-07-18	10.8000	10.8000	10.6100	10.6100	-1.302%	146	5,183	+69.651%
2025-07-17	9.8500	10.7500	9.8200	10.7500	+29.207%	15	5,289	+67.442%
2025-07-16	8.3200	8.3200	8.3200	8.3200	-7.556%	1	5,283	+116.346%
2025-07-11	8.8900	9.3300	8.8800	9.0000	-12.791%	5	5,282	+100.000%
2025-07-10	9.8000	10.3200	9.8000	10.3200	+24.337%	15	5,277	+74.419%
2025-07-09	8.2600	8.3000	8.2600	8.3000	+0.606%	11	5,292	+116.867%
2025-07-08	9.0000	9.0000	8.2500	8.2500	+25.571%	16	5,281	+118.182%
2025-07-07	7.4500	7.4500	6.5700	6.5700	-12.517%	2	5,295	+173.973%
2025-07-02	7.7700	7.7700	7.5100	7.5100	+18.268%	2	5,293	+139.680%
2025-06-26	6.4500	6.5800	5.5800	6.3500	+14.621%	153	5,293	+183.465%
2025-06-24	5.5400	5.5400	5.5400	5.5400	+19.140%	3	5,146	+224.910%
2025-06-23	4.6500	4.6500	4.6500	4.6500	-12.264%	2	5,143	+287.097%
2025-06-20	5.0300	5.3000	4.8100	5.3000	-6.028%	42	5,143	+239.623%
2025-06-18	5.2000	5.6900	5.2000	5.6400	+1.075%	11	5,115	+219.149%
2025-06-17	5.5800	5.5800	5.5800	5.5800	-8.525%	1	5,115	+222.581%
2025-06-13	6.1000	6.1000	6.1000	6.1000	-18.667%	30	5,114	+195.082%
2025-06-11	7.6900	7.6900	7.5000	7.5000	+4.022%	5	5,099	+140.000%
2025-06-10	7.2100	7.2100	7.2100	7.2100	+17.236%	1	5,100	+149.653%
2025-06-06	6.2100	6.4000	6.1500	6.1500	+5.852%	30	5,101	+192.683%
2025-06-05	6.5000	6.5000	5.8100	5.8100	-8.504%	403	5,086	+209.811%
2025-06-04	6.6900	6.6900	6.3000	6.3500	+18.692%	57	4,628	+183.465%
2025-06-03	5.0200	5.4300	4.7300	5.3500	+9.407%	3,023	4,628	+236.449%
2025-05-30	4.9000	4.9500	4.8800	4.8900	-11.413%	120	1,626	+268.098%
2025-05-27	5.6300	5.6300	5.5200	5.5200	+1.471%	40	1,566	+226.087%
2025-05-23	5.0300	5.4800	4.9000	5.4400	-6.207%	716	1,178	+230.882%
2025-05-20	5.8000	5.8000	5.8000	5.8000	+5.647%	14	1,178	+210.345%
2025-05-19	5.4300	5.5000	5.4300	5.4900	-5.181%	140	1,165	+227.869%
2025-05-16	5.7500	5.7900	5.7500	5.7900	-10.233%	4	1,026	+210.881%
2025-05-13	6.4500	6.4500	6.4500	6.4500	+11.592%	2	1,024	+179.070%
2025-05-12	5.7800	5.7800	5.7800	5.7800	+50.130%	1	1,022	+211.419%
2025-04-21	3.6500	3.8500	3.5500	3.8500	-31.250%	5	1,021	+367.532%
2025-04-14	5.6000	5.6000	5.6000	5.6000	+23.077%	1	1,022	+221.429%
2025-04-11	4.5500	4.5500	4.5500	4.5500	-7.520%	2	1,021	+295.604%
2025-04-10	4.9200	4.9200	4.9200	4.9200	-21.280%	2	1,022	+265.854%
2025-04-07	5.5500	6.5500	5.5500	6.2500	+2.124%	102	1,022	+188.000%
2025-04-04	6.7000	6.7000	6.1200	6.1200	-36.250%	8	922	+194.118%
2025-03-31	9.6000	9.6000	9.6000	9.6000	-0.312%	100	922	+87.500%
2025-03-28	10.0800	10.1400	9.5600	9.6300	-8.893%	1,240	822	+86.916%
2025-03-27	10.5400	10.5700	10.5400	10.5700	+10.104%	80	202	+70.293%
2025-03-04	8.5000	9.6000	8.5000	9.6000	-26.154%	5	122	+87.500%
2025-02-26	13.1200	13.1900	13.0000	13.0000	+3.421%	101	122	+38.462%
2025-02-10	12.5700	12.5700	12.5700	12.5700	-19.936%	1	54	+43.198%
2025-01-31	17.1500	17.1500	15.6800	15.7000	-30.531%	66	53	+14.650%
2025-01-21	22.6000	22.6000	22.6000	22.6000	-5.042%	1	21	-20.354%
2025-01-14	23.8000	23.8000	23.8000	23.8000	+24.738%	3	21	-24.370%
2025-01-02	19.0800	19.0800	19.0800	19.0800	-10.758%	1	21	-5.660%
2024-12-23	21.3800	21.3800	21.3800	21.3800	-40.112%	1	22	-15.809%
2024-12-09	35.7000	35.7000	35.7000	35.7000	+15.609%	1	22	-49.580%
2024-12-06	30.7500	30.8800	30.7500	30.8800	+7.821%	6	22	-41.710%
2024-12-05	28.6400	28.6400	28.6400	28.6400	-1.241%	1	19	-37.151%
2024-12-04	30.7100	30.7100	29.0000	29.0000	-16.905%	6	20	-37.931%
2024-11-20	34.9000	34.9000	34.9000	34.9000	+28.120%	1	16	-48.424%
2024-11-08	27.2400	27.2400	27.2400	27.2400	+4.769%	4	16	-33.921%
2024-09-17	26.0000	26.0000	26.0000	26.0000	0.000%	14	14	-30.769%