Dark

ALB20270115C115
ALB Jan 15 2027 115.00 Call (ALB270115C00115000)
option OPRA

EOD

Sep 21, 2026

12.80+12.775%(+1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.0800	13.0800	12.8000	12.8000	+12.775%	3	286	0.000%
2026-09-18	11.3500	11.3500	11.3500	11.3500	-17.153%	1	286	+12.775%
2026-09-17	12.9000	13.8600	12.9000	13.7000	+9.864%	14	287	-6.569%
2026-09-16	12.9300	12.9300	12.4700	12.4700	-8.309%	2	290	+2.646%
2026-09-15	13.6000	13.6000	13.6000	13.6000	-6.849%	1	290	-5.882%
2026-09-14	14.5900	14.6500	14.5600	14.6000	-9.317%	5	291	-12.329%
2026-09-11	17.1000	17.1400	16.1000	16.1000	-52.296%	4	287	-20.497%
2026-08-24	33.7000	33.7500	33.7000	33.7500	+63.835%	12	287	-62.074%
2026-08-05	20.6000	20.6000	20.6000	20.6000	-3.286%	2	288	-37.864%
2026-08-04	20.9600	21.3000	20.9600	21.3000	+12.105%	5	288	-39.906%
2026-08-03	19.0000	19.0000	19.0000	19.0000	-4.666%	20	288	-32.632%
2026-07-31	20.0500	20.0500	19.5700	19.9300	+12.472%	4	308	-35.775%
2026-07-29	17.6200	17.7200	17.6200	17.7200	+7.394%	4	307	-27.765%
2026-07-28	16.5000	16.5000	16.5000	16.5000	-9.241%	3	304	-22.424%
2026-07-24	18.1800	18.1800	18.1800	18.1800	-14.043%	3	304	-29.593%
2026-07-21	21.5000	21.5000	21.1500	21.1500	-15.737%	21	304	-39.480%
2026-07-15	25.2000	25.2000	25.1000	25.1000	-31.044%	2	304	-49.004%
2026-07-01	36.5000	36.5000	36.4000	36.4000	+8.333%	2	304	-64.835%
2026-06-30	33.6500	33.9500	33.5000	33.6000	+10.164%	6	305	-61.905%
2026-06-29	31.1900	31.2500	30.4500	30.5000	-7.716%	12	305	-58.033%
2026-06-26	33.2000	33.3500	32.7500	33.0500	-45.775%	28	302	-61.271%
2026-06-15	60.8500	60.9500	60.8500	60.9500	-12.491%	2	295	-78.999%
2026-06-02	69.6500	69.6500	69.6500	69.6500	+2.987%	1	295	-81.622%
2026-06-01	67.6300	67.6300	67.6300	67.6300	-8.011%	1	296	-81.073%
2026-05-27	73.5200	73.5200	73.5200	73.5200	-32.114%	2	297	-82.590%
2026-05-11	108.3000	108.3000	108.3000	108.3000	-1.321%	1	297	-88.181%
2026-05-07	109.7500	109.7500	109.7500	109.7500	+12.242%	1	297	-88.337%
2026-04-16	98.2000	98.2000	97.7800	97.7800	+12.520%	2	297	-86.909%
2026-04-13	86.9000	86.9000	86.9000	86.9000	+14.871%	1	298	-85.270%
2026-04-10	75.6500	75.6500	75.6500	75.6500	+0.199%	1	299	-83.080%
2026-04-09	75.5000	75.5000	75.5000	75.5000	+3.029%	2	300	-83.046%
2026-04-06	73.2800	73.2800	73.2800	73.2800	-5.907%	1	300	-82.533%
2026-04-01	77.8800	77.8800	77.8800	77.8800	+20.111%	1	300	-83.564%
2026-03-05	64.8400	64.8400	64.8400	64.8400	-22.347%	1	300	-80.259%
2026-02-26	83.5000	83.5000	83.5000	83.5000	+13.389%	1	301	-84.671%
2026-02-18	73.6400	73.6400	73.6400	73.6400	+15.387%	1	301	-82.618%
2026-02-13	63.8200	63.8200	63.8200	63.8200	-10.302%	1	302	-79.944%
2026-02-11	71.1500	71.1500	71.1500	71.1500	+15.691%	3	302	-82.010%
2026-02-05	61.5000	61.5000	61.5000	61.5000	-33.152%	1	302	-79.187%
2026-01-27	92.0000	92.0000	92.0000	92.0000	+4.273%	1	302	-86.087%
2026-01-23	88.2300	88.2300	88.2300	88.2300	+4.786%	1	303	-85.492%
2026-01-22	84.2000	84.2000	84.2000	84.2000	+37.425%	1	302	-84.798%
2026-01-08	61.2700	61.2700	61.2700	61.2700	+1.777%	3	302	-79.109%
2026-01-06	62.5000	62.5000	60.2000	60.2000	+25.417%	3	305	-78.738%
2026-01-02	48.0000	48.0000	48.0000	48.0000	0.000%	1	305	-73.333%
2025-12-30	48.0000	48.0000	48.0000	48.0000	-1.538%	1	305	-73.333%
2025-12-29	48.7500	48.7500	48.7500	48.7500	+4.839%	1	305	-73.744%
2025-12-18	46.5000	46.5000	46.5000	46.5000	+10.033%	1	305	-72.473%
2025-12-12	42.2600	42.2600	42.2600	42.2600	-2.040%	1	304	-69.711%
2025-12-11	43.1400	43.1400	43.1400	43.1400	+1.841%	7	305	-70.329%
2025-12-10	42.3600	42.3600	42.3600	42.3600	+4.079%	1	305	-69.783%
2025-12-09	38.7700	40.7000	38.7700	40.7000	+9.350%	8	306	-68.550%
2025-12-08	36.7700	37.2200	36.7700	37.2200	-0.401%	9	307	-65.610%
2025-12-05	39.4300	39.4300	37.3700	37.3700	+15.340%	2	299	-65.748%
2025-12-04	34.6700	34.6700	32.4000	32.4000	-13.485%	3	300	-60.494%
2025-12-02	37.4500	37.4500	37.4500	37.4500	-9.889%	11	301	-65.821%
2025-12-01	41.5600	41.5600	41.5600	41.5600	+4.606%	1	301	-69.201%
2025-11-28	39.8000	39.8000	39.7300	39.7300	+21.387%	2	301	-67.783%
2025-11-21	30.5500	32.7300	30.5500	32.7300	-13.868%	2	300	-60.892%
2025-11-20	38.0000	38.0000	38.0000	38.0000	-2.564%	1	299	-66.316%
2025-11-19	37.1000	39.0000	37.1000	39.0000	+4.558%	25	299	-67.179%
2025-11-17	37.3000	37.3000	37.3000	37.3000	+24.333%	1	321	-65.684%
2025-11-13	31.0000	32.7400	30.0000	30.0000	+15.385%	15	320	-57.333%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+70.828%	2	322	-50.769%
2025-11-04	15.8600	15.8600	15.2200	15.2200	-24.988%	24	323	-15.900%
2025-10-27	20.8500	20.8500	20.0800	20.2900	-17.453%	16	299	-36.915%
2025-10-24	20.3300	24.5800	20.3300	24.5800	+25.408%	10	299	-47.925%
2025-10-14	17.3900	19.6000	17.3900	19.6000	-0.254%	4	291	-34.694%
2025-10-13	20.0500	20.0500	19.6500	19.6500	+20.183%	7	287	-34.860%
2025-10-10	17.7500	17.7500	16.3500	16.3500	-16.325%	4	282	-21.713%
2025-10-09	20.2000	20.2000	19.5400	19.5400	+27.462%	2	282	-34.493%
2025-10-08	14.5000	15.3300	14.5000	15.3300	+7.203%	2	282	-16.504%
2025-10-07	14.9800	15.0000	14.3000	14.3000	-3.962%	3	280	-10.490%
2025-10-06	14.6000	14.8900	14.6000	14.8900	+10.133%	3	280	-14.036%
2025-10-03	13.5200	13.5200	13.5200	13.5200	+2.658%	1	278	-5.325%
2025-10-02	13.1700	13.1700	13.1700	13.1700	+38.050%	6	277	-2.809%
2025-09-30	11.4900	11.4900	9.5400	9.5400	-29.176%	4	274	+34.172%
2025-09-29	13.4700	13.4700	13.4700	13.4700	+5.813%	1	272	-4.974%
2025-09-26	12.4700	13.0500	12.4700	12.7300	+17.544%	9	272	+0.550%
2025-09-24	10.7600	11.2000	10.7600	10.8300	+18.103%	28	271	+18.190%
2025-09-16	9.1700	9.1700	9.1700	9.1700	+0.548%	5	271	+39.586%
2025-09-15	9.1200	9.1200	9.1200	9.1200	+39.450%	1	271	+40.351%
2025-09-12	6.5400	6.5400	6.5400	6.5400	-3.111%	5	270	+95.719%
2025-09-10	6.8300	6.8300	6.7500	6.7500	-6.250%	5	275	+89.630%
2025-09-09	7.2000	7.2000	7.2000	7.2000	-33.333%	5	272	+77.778%
2025-08-29	10.8000	10.8000	10.8000	10.8000	-0.735%	4	271	+18.519%
2025-08-28	10.8800	10.8800	10.8800	10.8800	+2.064%	100	271	+17.647%
2025-08-27	10.6600	10.6600	10.6600	10.6600	+23.953%	5	192	+20.075%
2025-08-20	8.6000	8.6000	8.6000	8.6000	-11.340%	4	192	+48.837%
2025-08-19	10.4000	10.4000	9.7000	9.7000	-8.057%	27	192	+31.959%
2025-08-18	10.5400	10.5500	10.5400	10.5500	+2.427%	3	174	+21.327%
2025-08-15	10.3000	10.3000	10.3000	10.3000	+15.342%	1	171	+24.272%
2025-08-12	8.5200	8.9300	8.5200	8.9300	-9.340%	4	171	+43.337%
2025-08-11	10.2700	10.5000	9.8500	9.8500	+17.964%	46	167	+29.949%
2025-08-08	8.3500	8.3500	8.3500	8.3500	+34.244%	8	142	+53.293%
2025-08-07	6.2200	6.2200	6.2200	6.2200	+19.157%	10	146	+105.788%
2025-08-04	5.2200	5.2200	5.2200	5.2200	-30.769%	3	136	+145.211%
2025-07-28	7.5400	7.5400	7.5400	7.5400	-32.978%	1	139	+69.761%
2025-07-25	11.2500	11.2500	11.2500	11.2500	-0.706%	6	140	+13.778%
2025-07-24	11.7000	11.7000	11.2500	11.3300	+21.828%	9	140	+12.974%
2025-07-23	10.1000	10.1000	9.3000	9.3000	-9.268%	3	131	+37.634%
2025-07-21	10.2500	10.2500	10.2500	10.2500	+16.477%	8	128	+24.878%
2025-07-18	8.8000	8.8000	8.8000	8.8000	+5.642%	1	120	+45.455%
2025-07-10	8.3300	8.3300	8.3300	8.3300	+22.500%	12	119	+53.661%
2025-07-08	6.8000	6.8000	6.8000	6.8000	+30.518%	1	119	+88.235%
2025-06-27	5.2100	5.2100	5.2100	5.2100	+4.200%	1	118	+145.681%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+23.153%	2	119	+156.000%
2025-05-22	4.0600	4.0600	4.0600	4.0600	+15.014%	1	119	+215.271%
2025-04-22	3.5000	3.5300	3.5000	3.5300	+19.257%	12	119	+262.606%
2025-04-21	2.9600	2.9600	2.9600	2.9600	-7.210%	2	107	+332.432%
2025-04-17	3.1900	3.1900	3.1900	3.1900	-27.500%	1	107	+301.254%
2025-04-14	4.4000	4.4000	4.4000	4.4000	+24.646%	2	107	+190.909%
2025-04-11	3.6200	3.6200	3.5300	3.5300	-19.773%	8	107	+262.606%
2025-04-09	4.4000	4.4000	4.4000	4.4000	+25.714%	1	107	+190.909%
2025-04-08	4.3000	4.3000	3.5000	3.5000	-30.000%	10	107	+265.714%
2025-04-04	5.0000	5.0000	4.7000	5.0000	-27.007%	8	111	+156.000%
2025-04-03	6.8500	6.8500	6.8500	6.8500	-10.223%	1	108	+86.861%
2025-04-02	7.6300	7.6300	7.6300	7.6300	-11.792%	1	107	+67.759%
2025-03-27	8.6500	8.6500	8.6500	8.6500	-13.500%	1	107	+47.977%
2025-03-20	10.0000	10.0000	10.0000	10.0000	+25.786%	1	106	+28.000%
2025-03-04	7.9500	7.9500	7.9500	7.9500	-21.443%	1	105	+61.006%
2025-03-03	10.1200	10.1200	10.1200	10.1200	-2.505%	1	105	+26.482%
2025-02-28	10.3800	10.3800	10.3800	10.3800	-20.154%	2	105	+23.314%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-4.412%	1	104	-1.538%
2025-02-19	13.6000	13.6000	13.6000	13.6000	+17.241%	1	104	-5.882%
2025-02-14	11.6000	11.6000	11.6000	11.6000	-3.333%	4	103	+10.345%
2025-02-13	10.5100	12.0000	10.5100	12.0000	+9.091%	6	108	+6.667%
2025-02-12	10.8000	11.0000	10.8000	11.0000	-0.452%	6	108	+16.364%
2025-02-07	11.0900	11.0900	11.0500	11.0500	-15.000%	22	102	+15.837%
2025-02-04	13.0000	13.0000	13.0000	13.0000	+4.839%	1	92	-1.538%
2025-02-03	12.4000	12.4000	12.4000	12.4000	-13.889%	1	91	+3.226%
2025-01-31	14.4000	14.4000	14.4000	14.4000	-1.370%	2	91	-11.111%
2025-01-30	14.6000	14.6000	14.6000	14.6000	-4.513%	1	90	-12.329%
2025-01-28	15.5000	15.5000	15.2900	15.2900	-2.611%	2	89	-16.285%
2025-01-27	15.7000	15.7000	15.7000	15.7000	-4.848%	1	88	-18.471%
2025-01-24	16.5600	16.5600	16.5000	16.5000	-23.540%	16	87	-22.424%
2025-01-17	21.5800	21.5800	21.5800	21.5800	+18.247%	100	29	-40.686%
2025-01-13	18.2500	18.2500	18.2500	18.2500	+6.414%	1	29	-29.863%
2025-01-08	17.1500	17.1500	17.1500	17.1500	+2.083%	1	28	-25.364%
2024-12-31	16.8000	16.8000	16.8000	16.8000	+0.299%	1	28	-23.810%
2024-12-30	16.7500	16.7500	16.7500	16.7500	-5.099%	1	28	-23.582%
2024-12-27	17.6500	17.6500	17.6500	17.6500	-4.024%	2	28	-27.479%
2024-12-26	18.6400	18.6400	18.3900	18.3900	-8.960%	11	28	-30.397%
2024-12-18	22.5000	22.5000	20.0000	20.2000	-22.308%	12	28	-36.634%
2024-12-11	26.1500	26.1500	26.0000	26.0000	-5.967%	8	19	-50.769%
2024-12-10	27.6500	27.6500	27.6500	27.6500	-10.749%	2	15	-53.707%
2024-11-26	30.9800	30.9800	30.9800	30.9800	-0.097%	1	13	-58.683%
2024-11-11	31.0100	31.0100	31.0100	31.0100	+34.767%	2	14	-58.723%
2024-10-24	23.0100	23.0100	23.0100	23.0100	-0.819%	1	12	-44.372%
2024-10-17	23.2000	23.2000	23.2000	23.2000	-22.795%	1	11	-44.828%
2024-10-07	28.0000	30.0500	28.0000	30.0500	+9.273%	12	12	-57.404%
2024-10-04	27.5000	27.5000	27.5000	27.5000	0.000%	4	2	-53.455%