Dark

ALB20270115C120
ALB Jan 15 2027 120.00 Call (ALB270115C00120000)
option OPRA

EOD

Jul 24, 2026

18.20-15.545%(-3.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	18.6100	18.6100	18.2000	18.2000	-15.545%	2	1,234	0.000%
2026-07-22	21.5500	21.5500	21.5500	21.5500	+10.683%	1	1,233	-15.545%
2026-07-21	18.9000	19.4700	18.9000	19.4700	+1.991%	2	1,234	-6.523%
2026-07-20	18.7500	19.0900	18.7500	19.0900	-9.095%	6	1,232	-4.662%
2026-07-17	19.3400	21.0000	19.3400	21.0000	+7.748%	3	1,232	-13.333%
2026-07-16	20.7000	20.8000	18.9000	19.4900	-16.352%	19	1,231	-6.619%
2026-07-15	23.3000	23.5500	23.3000	23.3000	-9.620%	4	1,230	-21.888%
2026-07-14	25.7500	26.0000	25.7500	25.7800	-3.662%	1,013	1,228	-29.403%
2026-07-09	26.7600	26.7600	26.7600	26.7600	-14.913%	1	323	-31.988%
2026-07-02	32.0000	32.0000	31.4500	31.4500	-1.534%	2	322	-42.130%
2026-06-30	30.9000	31.9400	30.8500	31.9400	+17.426%	11	322	-43.018%
2026-06-29	28.1500	28.6000	27.2000	27.2000	-10.379%	19	316	-33.088%
2026-06-26	30.6000	31.0500	30.0900	30.3500	-43.345%	76	309	-40.033%
2026-06-18	53.5700	53.5700	53.5700	53.5700	+10.181%	1	280	-66.026%
2026-06-11	48.6200	48.6200	48.6200	48.6200	+8.867%	2	280	-62.567%
2026-06-09	44.6600	44.6600	44.6600	44.6600	-10.159%	1	282	-59.248%
2026-06-05	49.7100	49.7100	49.7100	49.7100	-19.758%	4	282	-63.388%
2026-06-02	61.8500	61.9500	61.8500	61.9500	-1.978%	2	282	-70.621%
2026-06-01	63.2000	63.2000	63.2000	63.2000	-4.228%	3	281	-71.203%
2026-05-29	67.2500	67.2500	65.9900	65.9900	-5.499%	3	278	-72.420%
2026-05-27	69.8300	69.8300	69.8300	69.8300	+8.685%	1	280	-73.937%
2026-05-22	64.2500	64.2500	64.2500	64.2500	-35.003%	1	280	-71.673%
2026-05-07	102.4500	102.4500	98.8500	98.8500	+13.360%	45	280	-81.588%
2026-05-05	87.2000	87.2000	87.2000	87.2000	+6.732%	1	289	-79.128%
2026-04-23	81.7000	81.7000	81.7000	81.7000	-6.167%	1	290	-77.723%
2026-04-22	87.0700	87.0700	87.0700	87.0700	-6.073%	1	290	-79.097%
2026-04-17	93.4000	93.4000	92.7000	92.7000	+17.342%	2	289	-80.367%
2026-04-01	79.0000	79.0000	79.0000	79.0000	+5.615%	10	289	-76.962%
2026-03-27	74.8000	74.8000	74.8000	74.8000	-1.384%	1	289	-75.668%
2026-03-25	75.8500	75.8500	75.8500	75.8500	+16.692%	3	289	-76.005%
2026-03-23	60.7200	65.0000	60.7200	65.0000	+4.839%	2	289	-72.000%
2026-03-18	62.5700	62.5700	62.0000	62.0000	-3.652%	2	290	-70.645%
2026-03-17	63.1500	64.3500	63.1500	64.3500	+0.249%	2	291	-71.717%
2026-03-11	64.1900	64.1900	64.1900	64.1900	+5.281%	1	291	-71.647%
2026-03-09	60.2500	61.3200	60.0900	60.9700	-2.650%	19	292	-70.149%
2026-03-06	62.6300	62.6300	62.6300	62.6300	-4.673%	1	302	-70.940%
2026-03-03	65.7000	65.7000	65.7000	65.7000	-12.598%	1	302	-72.298%
2026-03-02	75.1700	75.1700	75.1700	75.1700	-16.847%	1	302	-75.788%
2026-02-25	94.7700	94.7700	90.4000	90.4000	+24.638%	4	298	-79.867%
2026-02-23	69.9100	72.5300	69.7800	72.5300	+0.736%	3	298	-74.907%
2026-02-11	72.0000	72.0000	72.0000	72.0000	+13.924%	2	297	-74.722%
2026-02-09	63.2000	63.2000	63.2000	63.2000	+7.119%	1	297	-71.203%
2026-02-06	60.2900	60.2900	59.0000	59.0000	+3.509%	2	297	-69.153%
2026-02-05	62.5300	62.5300	57.0000	57.0000	-10.504%	4	298	-68.070%
2026-02-02	65.0200	65.0200	63.6900	63.6900	-16.219%	19	299	-71.424%
2026-01-29	76.0200	76.0200	76.0200	76.0200	-4.796%	2	281	-76.059%
2026-01-28	79.5700	79.8500	75.7100	79.8500	-5.670%	8	282	-77.207%
2026-01-26	84.8200	84.9700	84.6500	84.6500	+1.694%	7	281	-78.500%
2026-01-22	76.7000	83.2400	76.7000	83.2400	+12.032%	7	278	-78.136%
2026-01-21	73.0000	74.3000	73.0000	74.3000	+17.008%	4	272	-75.505%
2026-01-16	64.8100	64.8100	63.5000	63.5000	-12.715%	3	268	-71.339%
2026-01-13	71.4100	72.7500	71.4100	72.7500	+14.874%	2	268	-74.983%
2026-01-12	63.3300	63.3300	63.3300	63.3300	+9.190%	1	269	-71.262%
2026-01-09	57.8600	59.5000	57.8600	58.0000	+1.133%	7	269	-68.621%
2026-01-08	57.9600	57.9600	57.0000	57.3500	-7.470%	3	264	-68.265%
2026-01-07	58.0000	61.9800	58.0000	61.9800	+4.767%	2	265	-70.636%
2026-01-06	51.1500	61.7000	51.1500	59.1600	+21.230%	7	265	-69.236%
2026-01-05	48.2900	48.8000	48.2900	48.8000	+5.354%	2	260	-62.705%
2026-01-02	46.2000	46.3200	45.5000	46.3200	+4.560%	16	260	-60.708%
2025-12-31	44.3000	44.3000	44.3000	44.3000	-3.696%	1	267	-58.916%
2025-12-30	46.0000	46.0000	46.0000	46.0000	-9.395%	1	267	-60.435%
2025-12-26	50.2300	50.7700	50.2200	50.7700	+4.144%	4	266	-64.152%
2025-12-24	48.7500	48.7500	48.7500	48.7500	-0.551%	10	276	-62.667%
2025-12-23	50.0000	50.0000	49.0200	49.0200	+1.617%	2	276	-62.872%
2025-12-22	50.6100	50.6100	48.2400	48.2400	+12.186%	2	275	-62.272%
2025-12-18	43.2500	43.2500	43.0000	43.0000	+1.655%	6	276	-57.674%
2025-12-17	42.3000	42.3000	42.3000	42.3000	+5.856%	1	277	-56.974%
2025-12-16	40.1500	40.1500	39.9600	39.9600	+2.778%	3	278	-54.454%
2025-12-15	38.8800	38.8800	38.8800	38.8800	-1.619%	12	278	-53.189%
2025-12-12	40.0100	40.0100	39.5200	39.5200	-3.727%	2	278	-53.947%
2025-12-11	40.3900	41.0500	40.3500	41.0500	+2.216%	24	278	-55.664%
2025-12-10	40.0500	40.1600	40.0500	40.1600	+5.963%	2	282	-54.681%
2025-12-09	36.5700	39.7400	36.5700	37.9000	+9.316%	28	282	-51.979%
2025-12-08	34.6700	34.6700	34.6700	34.6700	-8.305%	1	289	-47.505%
2025-12-05	37.8100	37.8100	37.8100	37.8100	+15.486%	1	289	-51.865%
2025-12-04	32.9700	32.9700	32.7400	32.7400	-6.484%	2	289	-44.411%
2025-12-03	35.0100	35.0100	35.0100	35.0100	-7.381%	1	289	-48.015%
2025-12-02	37.2000	37.8000	37.2000	37.8000	+0.559%	2	289	-51.852%
2025-12-01	37.4000	37.7000	37.4000	37.5900	-0.556%	3	287	-51.583%
2025-11-28	37.4000	37.8400	37.4000	37.8000	+4.075%	7	286	-51.852%
2025-11-26	35.0000	36.3200	35.0000	36.3200	+6.013%	10	290	-49.890%
2025-11-25	32.0100	34.2800	32.0100	34.2600	+14.086%	16	290	-46.877%
2025-11-24	28.4300	30.0300	28.4300	30.0300	-3.129%	4	292	-39.394%
2025-11-21	27.5000	31.0000	27.5000	31.0000	+2.007%	9	291	-41.290%
2025-11-20	32.1300	32.1300	30.3900	30.3900	-17.709%	14	294	-40.112%
2025-11-19	35.1300	37.7600	35.1300	36.9300	+7.668%	38	293	-50.718%
2025-11-18	32.7500	34.3000	32.0000	34.3000	+12.459%	7	276	-46.939%
2025-11-17	32.5000	35.7500	30.5000	30.5000	+9.515%	32	277	-40.328%
2025-11-14	27.7300	27.8500	27.7300	27.8500	-0.890%	5	280	-34.650%
2025-11-13	27.1400	30.4300	27.1400	28.1000	+11.641%	16	279	-35.231%
2025-11-12	22.0000	25.1700	22.0000	25.1700	+23.686%	9	277	-27.692%
2025-11-10	19.5200	20.3500	19.5200	20.3500	+15.297%	3	274	-10.565%
2025-11-07	17.6500	17.6500	17.6500	17.6500	+13.214%	1	273	+3.116%
2025-11-06	16.3600	16.3600	15.5900	15.5900	+8.414%	3	273	+16.742%
2025-11-05	14.3800	14.3800	14.3800	14.3800	+0.700%	12	274	+26.565%
2025-11-04	15.1000	15.1000	14.0200	14.2800	-17.169%	5	274	+27.451%
2025-11-03	17.2400	17.2400	17.2400	17.2400	-7.857%	1	273	+5.568%
2025-10-31	18.7100	18.7100	18.7100	18.7100	-6.450%	1	273	-2.726%
2025-10-30	20.0000	20.0000	20.0000	20.0000	+11.297%	1	272	-9.000%
2025-10-29	17.9700	17.9700	17.9700	17.9700	-1.264%	12	271	+1.280%
2025-10-27	22.0500	22.0500	18.2000	18.2000	-19.111%	32	302	0.000%
2025-10-24	19.5800	22.5000	19.5800	22.5000	+34.328%	21	302	-19.111%
2025-10-22	14.8500	16.7500	14.0000	16.7500	+12.416%	10	310	+8.657%
2025-10-21	15.9200	15.9200	14.9000	14.9000	-8.195%	276	314	+22.148%
2025-10-17	16.0000	16.2300	16.0000	16.2300	-8.045%	20	492	+12.138%
2025-10-16	17.6500	17.6500	17.6500	17.6500	-6.267%	1	496	+3.116%
2025-10-15	19.5000	19.5000	18.5000	18.8300	+0.427%	20	496	-3.346%
2025-10-13	16.2000	18.7500	16.2000	18.7500	+21.281%	9	501	-2.933%
2025-10-10	16.2100	16.2500	15.2400	15.4600	-7.976%	75	492	+17.723%
2025-10-09	17.5500	18.9000	16.8000	16.8000	+19.149%	57	441	+8.333%
2025-10-08	14.1000	14.1000	14.1000	14.1000	+4.444%	10	397	+29.078%
2025-10-07	14.2500	14.4000	13.2000	13.5000	-3.571%	14	377	+34.815%
2025-10-06	14.2000	14.4500	13.7300	14.0000	+16.667%	40	377	+30.000%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+4.348%	1	346	+51.667%
2025-10-02	11.7500	11.7500	11.5000	11.5000	+3.604%	2	345	+58.261%
2025-10-01	11.2200	11.2200	10.9800	11.1000	+19.099%	21	343	+63.964%
2025-09-30	11.5000	11.5000	9.1000	9.3200	-23.292%	16	343	+95.279%
2025-09-29	12.1500	12.1500	12.1500	12.1500	+1.504%	19	343	+49.794%
2025-09-26	11.9000	11.9700	11.9000	11.9700	+13.783%	11	332	+52.047%
2025-09-25	10.5200	10.8900	10.5200	10.5200	+12.513%	12	321	+73.004%
2025-09-24	9.6500	9.6500	9.3000	9.3500	+7.719%	107	321	+94.652%
2025-09-23	8.6800	8.6800	8.6800	8.6800	+6.503%	10	214	+109.677%
2025-09-22	8.1500	8.1500	8.1500	8.1500	-5.562%	1	204	+123.313%
2025-09-19	8.6300	8.6300	8.6300	8.6300	+7.875%	5	205	+110.892%
2025-09-15	8.0000	8.0000	8.0000	8.0000	+25.000%	2	205	+127.500%
2025-09-12	6.4000	6.4000	6.4000	6.4000	+4.575%	1	207	+184.375%
2025-09-10	6.1200	6.1200	6.1200	6.1200	-2.857%	3	206	+197.386%
2025-09-09	5.9300	6.3000	5.9300	6.3000	-23.171%	2	209	+188.889%
2025-09-08	8.1100	8.3000	8.1100	8.2000	+2.757%	5	208	+121.951%
2025-09-03	7.9800	7.9800	7.9800	7.9800	-20.597%	1	203	+128.070%
2025-08-29	10.0500	10.0500	10.0500	10.0500	+18.235%	1	204	+81.095%
2025-08-19	8.5100	8.5100	8.5000	8.5000	-12.190%	8	207	+114.118%
2025-08-18	9.6400	9.6800	9.6400	9.6800	+3.640%	10	212	+88.017%
2025-08-15	9.1300	9.3400	9.1300	9.3400	+15.451%	2	222	+94.861%
2025-08-12	8.0900	8.0900	8.0900	8.0900	-10.111%	2	223	+124.969%
2025-08-11	10.9000	10.9000	9.0000	9.0000	+95.652%	12	223	+102.222%
2025-08-06	4.4900	4.6100	4.4900	4.6000	-6.694%	6	233	+295.652%
2025-08-05	4.8000	5.1700	4.7700	4.9300	+5.342%	11	228	+269.168%
2025-08-01	4.3000	4.6800	4.3000	4.6800	-2.500%	17	217	+288.889%
2025-07-31	5.1500	5.1500	4.8000	4.8000	-13.978%	13	224	+279.167%
2025-07-30	5.9300	5.9300	5.5800	5.5800	-8.374%	3	223	+226.165%
2025-07-29	6.6700	6.6700	6.0900	6.0900	-19.868%	2	224	+198.851%
2025-07-28	7.9400	7.9400	7.5600	7.6000	-25.781%	11	222	+139.474%
2025-07-25	10.2400	10.2400	10.2400	10.2400	-7.246%	1	211	+77.734%
2025-07-24	11.0400	11.0400	11.0400	11.0400	+28.372%	1	210	+64.855%
2025-07-23	8.5500	8.6000	8.5500	8.6000	-18.868%	2	211	+111.628%
2025-07-22	9.5000	10.6000	9.5000	10.6000	+40.584%	5	210	+71.698%
2025-07-17	6.3000	7.5400	6.3000	7.5400	+25.041%	12	214	+141.379%
2025-07-16	6.0000	6.0300	6.0000	6.0300	+0.500%	12	212	+201.824%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-6.250%	12	212	+203.333%
2025-07-14	6.4000	6.4000	6.4000	6.4000	0.000%	12	212	+184.375%
2025-07-11	6.4000	6.4000	6.4000	6.4000	-16.010%	12	212	+184.375%
2025-07-10	7.6200	7.6200	7.6200	7.6200	+28.067%	12	215	+138.845%
2025-07-09	5.9500	5.9500	5.9500	5.9500	+12.264%	7	212	+205.882%
2025-07-08	5.3000	5.3000	5.3000	5.3000	+15.721%	1	212	+243.396%
2025-07-07	4.7100	4.8700	4.5800	4.5800	-11.068%	8	212	+297.380%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-5.157%	1	211	+253.398%
2025-07-02	5.6700	5.6700	5.4300	5.4300	+27.765%	2	211	+235.175%
2025-07-01	4.2500	4.2500	4.2500	4.2500	-11.458%	1	210	+328.235%
2025-06-27	4.7500	4.8000	4.7000	4.8000	+28.000%	4	210	+279.167%
2025-06-25	3.7500	3.7500	3.7500	3.7500	+13.636%	3	210	+385.333%
2025-06-20	3.5400	3.5400	3.3000	3.3000	-30.526%	4	210	+451.515%
2025-06-06	4.7500	4.7500	4.7500	4.7500	+3.261%	4	208	+283.158%
2025-06-04	4.6200	4.6200	4.5900	4.6000	+21.053%	31	206	+295.652%
2025-06-03	3.8000	3.8000	3.8000	3.8000	+19.497%	1	217	+378.947%
2025-05-30	3.1800	3.1800	3.1800	3.1800	-10.423%	10	218	+472.327%
2025-05-29	3.5500	3.5500	3.5500	3.5500	-16.862%	5	213	+412.676%
2025-05-28	4.2700	4.2700	4.2700	4.2700	+6.750%	10	208	+326.230%
2025-05-27	3.7800	4.0000	3.7800	4.0000	+9.589%	9	198	+355.000%
2025-05-21	3.8200	3.8900	3.6500	3.6500	-4.450%	62	190	+398.630%
2025-05-15	3.8200	3.8200	3.8200	3.8200	-9.479%	1	219	+376.440%
2025-05-14	4.2200	4.2200	4.2200	4.2200	+11.346%	1	218	+331.280%
2025-05-05	3.7900	3.7900	3.7900	3.7900	-14.831%	1	217	+380.211%
2025-05-01	4.4500	4.4500	4.4500	4.4500	+23.611%	1	217	+308.989%
2025-04-30	3.6000	3.6000	3.6000	3.6000	-10.000%	5	216	+405.556%
2025-04-28	4.0000	4.0000	4.0000	4.0000	+47.059%	1	211	+355.000%
2025-04-17	2.7700	2.7700	2.7200	2.7200	-13.651%	4	210	+569.118%
2025-04-10	3.5000	3.5000	3.1500	3.1500	-25.882%	14	210	+477.778%
2025-04-09	3.4500	4.6000	3.4500	4.2500	0.000%	60	208	+328.235%
2025-04-04	4.5000	4.5000	4.2500	4.2500	-37.500%	4	200	+328.235%
2025-04-01	7.1000	7.1000	6.8000	6.8000	-15.000%	22	199	+167.647%
2025-03-26	8.0000	8.0000	8.0000	8.0000	-10.814%	1	199	+127.500%
2025-03-24	8.9700	9.3500	8.9700	8.9700	+10.061%	85	199	+102.899%
2025-03-11	8.1500	8.1500	8.1500	8.1500	-20.488%	3	114	+123.313%
2025-03-10	10.2500	10.2500	10.2500	10.2500	+2.500%	1	114	+77.561%
2025-03-07	10.0000	10.0000	10.0000	10.0000	+7.759%	2	114	+82.000%
2025-03-06	8.6000	9.2800	8.6000	9.2800	+13.865%	2	113	+96.121%
2025-03-05	8.1500	8.1500	8.1500	8.1500	-2.745%	1	111	+123.313%
2025-03-04	6.6300	8.3800	6.6300	8.3800	+21.449%	2	112	+117.184%
2025-03-03	7.9500	7.9500	6.9000	6.9000	-28.866%	6	111	+163.768%
2025-02-27	9.7000	9.7000	9.7000	9.7000	+4.865%	1	111	+87.629%
2025-02-26	9.2500	9.2500	9.2500	9.2500	-17.337%	2	111	+96.757%
2025-02-13	10.1000	11.1900	10.1000	11.1900	+16.441%	2	111	+62.645%
2025-02-12	9.6100	9.6100	9.6100	9.6100	+0.945%	1	111	+89.386%
2025-02-10	9.5300	9.5300	9.5200	9.5200	-5.462%	8	111	+91.176%
2025-02-07	9.7000	10.0700	9.7000	10.0700	-4.186%	10	103	+80.735%
2025-02-06	10.8800	10.8800	10.5100	10.5100	-15.718%	7	106	+73.168%
2025-01-31	12.6700	12.6700	12.4700	12.4700	-6.241%	6	101	+45.950%
2025-01-30	13.3000	13.3000	13.3000	13.3000	-2.206%	1	101	+36.842%
2025-01-29	13.6000	13.6000	13.6000	13.6000	+4.375%	14	101	+33.824%
2025-01-28	13.0300	13.0300	13.0300	13.0300	-28.720%	1	101	+39.678%
2025-01-21	18.2800	18.2800	18.2800	18.2800	-10.392%	1	101	-0.438%
2025-01-17	20.4000	20.4000	20.4000	20.4000	+6.806%	2	100	-10.784%
2025-01-15	19.1000	19.1000	19.1000	19.1000	+22.436%	1	100	-4.712%
2025-01-10	14.8100	15.6000	14.8100	15.6000	+2.094%	16	100	+16.667%
2024-12-31	16.0000	16.0000	15.2800	15.2800	-3.230%	4	93	+19.110%
2024-12-30	15.7500	15.7900	15.4200	15.7900	-6.235%	19	93	+15.263%
2024-12-26	16.8400	16.8400	16.8400	16.8400	-4.535%	1	88	+8.076%
2024-12-24	17.6400	17.6400	17.6400	17.6400	-11.357%	1	88	+3.175%
2024-12-19	19.9000	19.9000	19.9000	19.9000	-20.400%	1	88	-8.543%
2024-12-11	25.0200	25.0200	25.0000	25.0000	-4.031%	3	88	-27.200%
2024-12-10	26.0500	26.0500	26.0500	26.0500	-14.590%	1	88	-30.134%
2024-12-09	30.5000	30.5000	30.5000	30.5000	+29.019%	1	87	-40.328%
2024-12-05	23.6400	23.6400	23.6400	23.6400	-9.321%	1	86	-23.012%
2024-11-15	26.0700	26.0700	26.0700	26.0700	+6.408%	120	85	-30.188%
2024-10-28	24.5000	24.5000	24.5000	24.5000	+8.168%	1	27	-25.714%
2024-10-15	22.6500	22.6500	22.6500	22.6500	-9.509%	11	27	-19.647%
2024-09-27	25.0300	25.0300	25.0300	25.0300	+19.646%	4	16	-27.287%
2024-09-19	20.3300	20.9200	20.3300	20.9200	0.000%	14	14	-13.002%