Dark

ALB20270115C125
ALB Jan 15 2027 125.00 Call (ALB270115C00125000)
option OPRA

EOD

Jul 28, 2026

13.30-8.591%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.3000	13.3000	13.3000	13.3000	-8.591%	1	383	0.000%
2026-07-27	14.5500	14.5500	14.5500	14.5500	-16.619%	1	383	-8.591%
2026-07-21	17.4500	17.4500	17.4500	17.4500	+2.950%	1	384	-23.782%
2026-07-16	18.6200	18.6200	16.9500	16.9500	-18.627%	5	384	-21.534%
2026-07-15	21.2000	21.2000	20.8300	20.8300	-10.177%	4	384	-36.150%
2026-07-14	23.9500	23.9500	23.1900	23.1900	+8.112%	5	381	-42.648%
2026-07-13	21.7400	21.7400	21.4500	21.4500	-11.692%	3	380	-37.995%
2026-07-07	24.2900	24.2900	24.2900	24.2900	-21.008%	3	379	-45.245%
2026-07-01	31.1000	31.1000	30.7500	30.7500	+6.771%	4	379	-56.748%
2026-06-30	28.8000	28.8000	28.8000	28.8000	+16.129%	1	382	-53.819%
2026-06-29	25.9500	26.2000	24.7000	24.8000	-10.307%	21	383	-46.371%
2026-06-26	28.1500	28.5700	27.6000	27.6500	-18.437%	45	375	-51.899%
2026-06-25	32.6000	33.9000	31.6500	33.9000	-15.271%	42	363	-60.767%
2026-06-24	40.0100	40.0100	40.0100	40.0100	-2.008%	1	352	-66.758%
2026-06-10	40.8300	40.8300	40.8300	40.8300	-1.992%	1	353	-67.426%
2026-06-09	41.6600	41.6600	41.6600	41.6600	-10.312%	1	353	-68.075%
2026-06-05	46.4500	46.4500	46.4500	46.4500	-24.039%	105	352	-71.367%
2026-05-22	61.1500	61.1500	61.1500	61.1500	-33.892%	7	354	-78.250%
2026-05-08	92.5000	92.5000	92.5000	92.5000	+11.958%	1	354	-85.622%
2026-04-21	82.6200	82.6200	82.6200	82.6200	-6.305%	4	358	-83.902%
2026-04-16	85.1700	88.1800	85.1700	88.1800	+34.956%	61	358	-84.917%
2026-04-06	65.3400	65.3400	65.3400	65.3400	+15.442%	5	415	-79.645%
2026-03-19	56.1600	56.6000	56.1600	56.6000	-10.500%	3	410	-76.502%
2026-03-18	62.2800	63.2400	62.2800	63.2400	+5.541%	5	410	-78.969%
2026-03-16	59.9200	59.9200	59.9200	59.9200	+10.963%	1	410	-77.804%
2026-03-13	56.2800	56.2800	54.0000	54.0000	-19.869%	2	410	-75.370%
2026-03-10	66.8500	67.3900	66.8500	67.3900	+13.241%	2	410	-80.264%
2026-03-06	59.5100	59.5100	59.5100	59.5100	+2.427%	1	410	-77.651%
2026-03-03	57.5000	58.1000	57.0000	58.1000	-20.006%	11	410	-77.108%
2026-02-27	72.6300	72.6300	72.6300	72.6300	-5.859%	1	410	-81.688%
2026-02-26	77.1500	77.1500	77.1500	77.1500	-2.662%	1	410	-82.761%
2026-02-24	79.2600	79.2600	79.2600	79.2600	+17.231%	1	410	-83.220%
2026-02-23	67.6100	67.6100	67.6100	67.6100	+4.031%	1	410	-80.328%
2026-02-20	64.9900	64.9900	64.9900	64.9900	+0.573%	1	410	-79.535%
2026-02-17	64.5500	64.6200	64.5500	64.6200	+13.031%	5	411	-79.418%
2026-02-13	57.1700	57.1700	57.1700	57.1700	-20.597%	8	399	-76.736%
2026-02-12	72.0000	72.0000	72.0000	72.0000	+18.343%	1	399	-81.528%
2026-02-09	60.8400	60.8400	60.8400	60.8400	+9.859%	15	400	-78.139%
2026-02-05	55.3800	55.3800	55.3800	55.3800	-15.165%	20	415	-75.984%
2026-02-03	65.2800	65.2800	65.2800	65.2800	+2.642%	2	415	-79.626%
2026-01-30	65.1500	65.3900	62.8500	63.6000	-16.699%	11	413	-79.088%
2026-01-28	76.3500	76.3500	76.3500	76.3500	-5.273%	6	410	-82.580%
2026-01-26	80.7500	80.7500	80.6000	80.6000	+4.134%	45	404	-83.499%
2026-01-22	74.7300	77.4000	74.7300	77.4000	+27.094%	52	395	-82.817%
2026-01-16	60.6800	60.9000	60.6700	60.9000	-3.333%	5	424	-78.161%
2026-01-12	63.0000	63.0000	63.0000	63.0000	+15.068%	3	424	-78.889%
2026-01-08	54.7500	54.7500	54.7500	54.7500	-5.879%	10	427	-75.708%
2026-01-07	59.0700	59.1700	58.1700	58.1700	+0.990%	153	427	-77.136%
2026-01-06	57.2900	58.5500	55.6500	57.6000	+27.152%	14	576	-76.910%
2026-01-05	46.5000	46.5000	45.3000	45.3000	+3.283%	3	565	-70.640%
2026-01-02	43.0900	43.8600	43.0900	43.8600	-1.747%	10	562	-69.676%
2025-12-29	44.6400	44.6400	44.6400	44.6400	-7.328%	1	572	-70.206%
2025-12-26	47.9200	48.1700	47.9200	48.1700	+6.453%	2	572	-72.389%
2025-12-24	46.2000	46.2000	45.2500	45.2500	-0.418%	11	574	-70.608%
2025-12-22	45.3800	45.4400	45.3800	45.4400	-7.792%	5	574	-70.731%
2025-12-19	44.4000	49.2800	44.4000	49.2800	+21.409%	24	569	-73.011%
2025-12-18	40.5900	40.5900	40.5900	40.5900	+2.242%	1	590	-67.233%
2025-12-17	39.7000	39.7000	39.7000	39.7000	+4.501%	2	590	-66.499%
2025-12-11	37.9900	37.9900	37.9900	37.9900	+4.742%	7	590	-64.991%
2025-12-09	36.2700	36.2700	36.2700	36.2700	+9.511%	3	590	-63.331%
2025-12-08	33.1200	33.1200	33.1200	33.1200	-1.134%	2	587	-59.843%
2025-12-05	33.9800	33.9800	33.5000	33.5000	+14.140%	3	585	-60.299%
2025-12-04	29.1100	29.3500	29.1100	29.3500	-7.120%	2	583	-54.685%
2025-12-03	31.6000	31.6000	31.6000	31.6000	-13.353%	1	583	-57.911%
2025-12-02	36.4700	36.4700	36.4700	36.4700	+1.872%	14	583	-63.532%
2025-12-01	36.7800	36.7800	35.8000	35.8000	+0.056%	11	583	-62.849%
2025-11-28	36.0000	36.0000	35.7800	35.7800	+11.813%	11	583	-62.828%
2025-11-26	32.0000	32.0000	32.0000	32.0000	-0.559%	1	582	-58.438%
2025-11-25	32.1800	32.1800	32.1800	32.1800	+19.628%	1	582	-58.670%
2025-11-21	26.9000	26.9000	26.9000	26.9000	-19.219%	1	581	-50.558%
2025-11-20	33.3000	33.3000	33.3000	33.3000	+2.968%	1	581	-60.060%
2025-11-18	32.1000	32.4500	32.1000	32.3400	+12.487%	8	582	-58.874%
2025-11-17	31.6000	33.9200	28.7500	28.7500	+2.715%	10	574	-53.739%
2025-11-14	26.1300	27.9900	26.1300	27.9900	-0.036%	20	574	-52.483%
2025-11-13	25.0500	28.0000	25.0500	28.0000	+40.492%	154	574	-52.500%
2025-11-10	18.2000	20.0000	18.2000	19.9300	+41.851%	5	576	-33.266%
2025-11-07	15.8000	15.8000	14.0500	14.0500	-5.514%	11	577	-5.338%
2025-11-06	14.8700	14.8700	14.8700	14.8700	+15.182%	10	588	-10.558%
2025-11-05	13.2100	13.2100	12.9100	12.9100	-1.825%	13	598	+3.021%
2025-11-04	13.2000	13.3500	13.1500	13.1500	-19.276%	15	587	+1.141%
2025-11-03	16.2900	16.2900	16.2900	16.2900	-1.273%	3	589	-18.355%
2025-10-27	17.1500	17.3800	16.5000	16.5000	-21.875%	39	590	-19.394%
2025-10-24	19.0000	21.1200	18.9200	21.1200	+55.066%	91	590	-37.027%
2025-10-22	13.6200	13.6200	13.6200	13.6200	-16.288%	20	676	-2.349%
2025-10-20	16.2700	16.2700	16.2700	16.2700	+8.467%	30	696	-18.254%
2025-10-17	15.3000	15.3000	15.0000	15.0000	-9.639%	2	666	-11.333%
2025-10-16	16.6000	16.6000	16.6000	16.6000	-6.215%	1	667	-19.880%
2025-10-15	17.7000	17.7000	17.7000	17.7000	+10.625%	2	668	-24.859%
2025-10-14	14.6000	16.0000	14.6000	16.0000	-3.030%	4	666	-16.875%
2025-10-13	14.5000	18.0400	14.5000	16.5000	+17.857%	182	664	-19.394%
2025-10-10	14.0000	14.0000	14.0000	14.0000	-18.224%	1	503	-5.000%
2025-10-09	17.1200	17.1200	17.1200	17.1200	+34.275%	10	503	-22.313%
2025-10-08	12.7500	12.7500	12.7500	12.7500	-0.391%	1	503	+4.314%
2025-10-07	12.8000	12.8000	12.8000	12.8000	-1.538%	10	492	+3.906%
2025-10-06	11.4500	13.0000	11.4500	13.0000	+17.117%	32	492	+2.308%
2025-10-03	10.5000	11.1000	10.4500	11.1000	+12.690%	15	496	+19.820%
2025-10-01	10.2300	10.2300	9.8500	9.8500	+22.360%	2	481	+35.025%
2025-09-30	8.7700	8.7700	8.0500	8.0500	-22.967%	8	481	+65.217%
2025-09-29	10.3700	10.4500	10.3700	10.4500	-3.687%	14	483	+27.273%
2025-09-26	10.8500	10.8500	10.8500	10.8500	+44.667%	1	477	+22.581%
2025-09-22	7.5400	7.5400	7.5000	7.5000	-4.459%	2	477	+77.333%
2025-09-19	7.9000	7.9000	7.8500	7.8500	+9.790%	6	478	+69.427%
2025-09-18	7.1500	7.1500	7.1500	7.1500	-2.055%	1	484	+86.014%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-5.195%	2	483	+82.192%
2025-09-16	7.7000	7.7000	7.7000	7.7000	+1.316%	1	481	+72.727%
2025-09-15	7.1000	7.8000	7.1000	7.6000	+38.686%	5	480	+75.000%
2025-09-09	5.6000	5.6000	5.4800	5.4800	-27.895%	2	480	+142.701%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+8.108%	1	478	+75.000%
2025-09-05	8.6100	8.6100	7.0300	7.0300	-18.256%	20	477	+89.189%
2025-08-28	8.6000	8.6000	8.6000	8.6000	+17.808%	50	492	+54.651%
2025-08-13	7.3000	7.3000	7.3000	7.3000	-8.636%	1	467	+82.192%
2025-08-11	7.9900	7.9900	7.9900	7.9900	+94.878%	1	467	+66.458%
2025-08-07	4.1000	4.1000	4.1000	4.1000	0.000%	1	467	+224.390%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-55.435%	90	467	+224.390%
2025-07-25	9.2000	9.2000	9.2000	9.2000	-9.181%	4	377	+44.565%
2025-07-24	10.5700	10.5700	10.1300	10.1300	+24.294%	5	373	+31.293%
2025-07-21	8.1500	8.1500	8.1500	8.1500	+0.617%	10	373	+63.190%
2025-07-18	8.1000	8.1000	8.1000	8.1000	+15.714%	1	373	+64.198%
2025-07-17	7.0000	7.0000	7.0000	7.0000	+21.107%	3	373	+90.000%
2025-07-11	5.7800	5.7800	5.7800	5.7800	+25.652%	10	370	+130.104%
2025-07-03	4.6000	4.6000	4.6000	4.6000	+26.027%	12	360	+189.130%
2025-07-01	3.6500	3.6500	3.6500	3.6500	-8.750%	3	361	+264.384%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+19.760%	1	361	+232.500%
2025-06-24	3.3400	3.3400	3.3400	3.3400	+13.220%	2	362	+298.204%
2025-06-23	3.1200	3.1200	2.9500	2.9500	-15.714%	19	364	+350.847%
2025-06-03	3.5000	3.5000	3.5000	3.5000	+10.759%	150	345	+280.000%
2025-05-30	3.1600	3.1600	3.1600	3.1600	-5.672%	10	195	+320.886%
2025-05-28	3.4200	3.4200	3.3500	3.3500	0.000%	6	190	+297.015%
2025-05-27	3.3500	3.3600	3.3500	3.3500	+3.077%	8	184	+297.015%
2025-05-19	3.2500	3.2500	3.2500	3.2500	-13.333%	10	184	+309.231%
2025-05-14	3.7500	3.7500	3.7500	3.7500	+11.940%	1	184	+254.667%
2025-05-05	3.3500	3.3500	3.3500	3.3500	+9.836%	1	184	+297.015%
2025-04-23	2.9000	3.0500	2.9000	3.0500	+50.246%	2	184	+336.066%
2025-04-21	2.0300	2.0300	2.0300	2.0300	-45.135%	1	184	+555.172%
2025-04-09	2.5200	3.7000	2.5200	3.7000	+23.333%	2	183	+259.459%
2025-04-08	3.0000	3.0000	3.0000	3.0000	-42.418%	1	182	+343.333%
2025-04-03	5.2600	5.3700	5.2100	5.2100	-14.590%	51	182	+155.278%
2025-04-02	6.1000	6.1000	6.1000	6.1000	-16.094%	1	132	+118.033%
2025-03-27	7.2700	7.2700	7.2700	7.2700	-3.963%	12	132	+82.944%
2025-03-26	7.5700	7.5700	7.5700	7.5700	-14.463%	7	132	+75.694%
2025-03-24	8.5800	8.8700	8.5800	8.8500	+21.233%	100	132	+50.282%
2025-03-11	7.3000	7.3000	7.3000	7.3000	+5.491%	12	57	+82.192%
2025-03-04	5.8300	6.9200	5.8300	6.9200	-31.076%	3	45	+92.197%
2025-02-24	10.0400	10.0400	10.0400	10.0400	-12.007%	1	45	+32.470%
2025-02-18	10.4500	11.4100	10.4500	11.4100	+8.460%	2	45	+16.564%
2025-02-14	10.5000	10.5200	10.5000	10.5200	+5.200%	8	46	+26.426%
2025-02-13	10.0000	10.0000	10.0000	10.0000	+21.803%	1	46	+33.000%
2025-02-11	8.2100	8.2100	8.2100	8.2100	-10.566%	1	46	+61.998%
2025-02-10	8.6500	9.1800	8.6500	9.1800	+1.436%	7	45	+44.880%
2025-02-07	9.7000	9.7000	9.0500	9.0500	-5.925%	4	39	+46.961%
2025-02-06	9.6200	9.6200	9.6200	9.6200	-4.752%	2	38	+38.254%
2025-02-04	11.0600	11.0700	10.1000	10.1000	-15.622%	4	36	+31.683%
2025-01-31	11.9700	12.0100	11.9700	11.9700	-1.074%	8	32	+11.111%
2025-01-28	12.1000	12.1000	12.1000	12.1000	-19.118%	1	28	+9.917%
2024-12-30	14.9200	14.9600	14.9200	14.9600	-17.119%	2	27	-11.096%
2024-12-19	18.0500	18.0500	18.0500	18.0500	-38.605%	8	27	-26.316%
2024-12-09	29.4000	29.4000	29.4000	29.4000	+6.522%	1	19	-54.762%
2024-11-25	27.6000	27.6000	27.6000	27.6000	+30.620%	2	19	-51.812%
2024-11-06	21.1300	21.1300	21.1300	21.1300	-6.422%	1	17	-37.056%
2024-11-01	22.5800	22.5800	22.5800	22.5800	-11.797%	2	18	-41.098%
2024-10-11	25.6000	25.6000	25.6000	25.6000	+3.018%	2	17	-48.047%
2024-10-04	24.9500	24.9500	24.8500	24.8500	+22.173%	30	16	-46.479%
2024-09-17	20.3400	20.3400	20.3400	20.3400	0.000%	1	1	-34.612%