Dark

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

EOD

Sep 21, 2026

8.40+3.067%(+0.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.7100	8.7100	8.3500	8.4000	+3.067%	28	410	0.000%
2026-09-17	8.1500	8.1500	8.1500	8.1500	-5.562%	2	389	+3.067%
2026-09-16	8.6300	8.6300	8.6300	8.6300	-10.104%	1	391	-2.665%
2026-09-15	9.6000	9.6000	9.6000	9.6000	-9.434%	2	391	-12.500%
2026-09-14	11.0000	11.1500	10.5500	10.6000	-14.516%	4	389	-20.755%
2026-09-11	12.7600	12.8000	12.4000	12.4000	-19.481%	16	389	-32.258%
2026-09-10	15.4000	15.4000	15.4000	15.4000	-10.725%	1	384	-45.455%
2026-09-09	17.2500	17.2500	17.2500	17.2500	-14.179%	1	383	-51.304%
2026-09-01	20.1000	20.1000	20.1000	20.1000	-10.865%	1	383	-58.209%
2026-08-26	22.5500	22.5500	22.5500	22.5500	-4.246%	1	383	-62.749%
2026-08-25	22.0300	23.5500	21.9500	23.5500	-10.626%	4	383	-64.331%
2026-08-21	26.3500	26.3500	26.3500	26.3500	+15.570%	5	382	-68.121%
2026-08-19	23.1200	23.1200	22.8000	22.8000	+8.314%	2	386	-63.158%
2026-08-18	20.5500	21.0500	20.5500	21.0500	-3.881%	4	387	-60.095%
2026-08-17	22.1000	22.1800	21.9000	21.9000	-6.809%	6	391	-61.644%
2026-08-14	23.5000	23.5000	23.5000	23.5000	+9.049%	4	391	-64.255%
2026-08-13	21.5500	21.5500	21.5500	21.5500	+3.110%	1	395	-61.021%
2026-08-12	20.9000	20.9000	20.9000	20.9000	+0.966%	1	395	-59.809%
2026-08-11	20.7000	20.7000	20.7000	20.7000	+1.222%	1	395	-59.420%
2026-08-07	20.5200	20.5200	20.2000	20.4500	+6.956%	7	396	-58.924%
2026-08-06	20.0000	20.0000	19.1200	19.1200	+7.416%	4	395	-56.067%
2026-08-05	17.8000	17.8000	17.8000	17.8000	+4.399%	3	394	-52.809%
2026-08-04	16.5000	17.5000	16.5000	17.0500	+7.911%	16	391	-50.733%
2026-08-03	17.0000	17.0000	15.4200	15.8000	+18.797%	10	386	-46.835%
2026-07-28	13.3000	13.3000	13.3000	13.3000	-8.591%	1	383	-36.842%
2026-07-27	14.5500	14.5500	14.5500	14.5500	-16.619%	1	383	-42.268%
2026-07-21	17.4500	17.4500	17.4500	17.4500	+2.950%	1	384	-51.862%
2026-07-16	18.6200	18.6200	16.9500	16.9500	-18.627%	5	384	-50.442%
2026-07-15	21.2000	21.2000	20.8300	20.8300	-10.177%	4	384	-59.674%
2026-07-14	23.9500	23.9500	23.1900	23.1900	+8.112%	5	381	-63.777%
2026-07-13	21.7400	21.7400	21.4500	21.4500	-11.692%	3	380	-60.839%
2026-07-07	24.2900	24.2900	24.2900	24.2900	-21.008%	3	379	-65.418%
2026-07-01	31.1000	31.1000	30.7500	30.7500	+6.771%	4	379	-72.683%
2026-06-30	28.8000	28.8000	28.8000	28.8000	+16.129%	1	382	-70.833%
2026-06-29	25.9500	26.2000	24.7000	24.8000	-10.307%	21	383	-66.129%
2026-06-26	28.1500	28.5700	27.6000	27.6500	-18.437%	45	375	-69.620%
2026-06-25	32.6000	33.9000	31.6500	33.9000	-15.271%	42	363	-75.221%
2026-06-24	40.0100	40.0100	40.0100	40.0100	-2.008%	1	352	-79.005%
2026-06-10	40.8300	40.8300	40.8300	40.8300	-1.992%	1	353	-79.427%
2026-06-09	41.6600	41.6600	41.6600	41.6600	-10.312%	1	353	-79.837%
2026-06-05	46.4500	46.4500	46.4500	46.4500	-24.039%	105	352	-81.916%
2026-05-22	61.1500	61.1500	61.1500	61.1500	-33.892%	7	354	-86.263%
2026-05-08	92.5000	92.5000	92.5000	92.5000	+11.958%	1	354	-90.919%
2026-04-21	82.6200	82.6200	82.6200	82.6200	-6.305%	4	358	-89.833%
2026-04-16	85.1700	88.1800	85.1700	88.1800	+34.956%	61	358	-90.474%
2026-04-06	65.3400	65.3400	65.3400	65.3400	+15.442%	5	415	-87.144%
2026-03-19	56.1600	56.6000	56.1600	56.6000	-10.500%	3	410	-85.159%
2026-03-18	62.2800	63.2400	62.2800	63.2400	+5.541%	5	410	-86.717%
2026-03-16	59.9200	59.9200	59.9200	59.9200	+10.963%	1	410	-85.981%
2026-03-13	56.2800	56.2800	54.0000	54.0000	-19.869%	2	410	-84.444%
2026-03-10	66.8500	67.3900	66.8500	67.3900	+13.241%	2	410	-87.535%
2026-03-06	59.5100	59.5100	59.5100	59.5100	+2.427%	1	410	-85.885%
2026-03-03	57.5000	58.1000	57.0000	58.1000	-20.006%	11	410	-85.542%
2026-02-27	72.6300	72.6300	72.6300	72.6300	-5.859%	1	410	-88.435%
2026-02-26	77.1500	77.1500	77.1500	77.1500	-2.662%	1	410	-89.112%
2026-02-24	79.2600	79.2600	79.2600	79.2600	+17.231%	1	410	-89.402%
2026-02-23	67.6100	67.6100	67.6100	67.6100	+4.031%	1	410	-87.576%
2026-02-20	64.9900	64.9900	64.9900	64.9900	+0.573%	1	410	-87.075%
2026-02-17	64.5500	64.6200	64.5500	64.6200	+13.031%	5	411	-87.001%
2026-02-13	57.1700	57.1700	57.1700	57.1700	-20.597%	8	399	-85.307%
2026-02-12	72.0000	72.0000	72.0000	72.0000	+18.343%	1	399	-88.333%
2026-02-09	60.8400	60.8400	60.8400	60.8400	+9.859%	15	400	-86.193%
2026-02-05	55.3800	55.3800	55.3800	55.3800	-15.165%	20	415	-84.832%
2026-02-03	65.2800	65.2800	65.2800	65.2800	+2.642%	2	415	-87.132%
2026-01-30	65.1500	65.3900	62.8500	63.6000	-16.699%	11	413	-86.792%
2026-01-28	76.3500	76.3500	76.3500	76.3500	-5.273%	6	410	-88.998%
2026-01-26	80.7500	80.7500	80.6000	80.6000	+4.134%	45	404	-89.578%
2026-01-22	74.7300	77.4000	74.7300	77.4000	+27.094%	52	395	-89.147%
2026-01-16	60.6800	60.9000	60.6700	60.9000	-3.333%	5	424	-86.207%
2026-01-12	63.0000	63.0000	63.0000	63.0000	+15.068%	3	424	-86.667%
2026-01-08	54.7500	54.7500	54.7500	54.7500	-5.879%	10	427	-84.658%
2026-01-07	59.0700	59.1700	58.1700	58.1700	+0.990%	153	427	-85.560%
2026-01-06	57.2900	58.5500	55.6500	57.6000	+27.152%	14	576	-85.417%
2026-01-05	46.5000	46.5000	45.3000	45.3000	+3.283%	3	565	-81.457%
2026-01-02	43.0900	43.8600	43.0900	43.8600	-1.747%	10	562	-80.848%
2025-12-29	44.6400	44.6400	44.6400	44.6400	-7.328%	1	572	-81.183%
2025-12-26	47.9200	48.1700	47.9200	48.1700	+6.453%	2	572	-82.562%
2025-12-24	46.2000	46.2000	45.2500	45.2500	-0.418%	11	574	-81.436%
2025-12-22	45.3800	45.4400	45.3800	45.4400	-7.792%	5	574	-81.514%
2025-12-19	44.4000	49.2800	44.4000	49.2800	+21.409%	24	569	-82.955%
2025-12-18	40.5900	40.5900	40.5900	40.5900	+2.242%	1	590	-79.305%
2025-12-17	39.7000	39.7000	39.7000	39.7000	+4.501%	2	590	-78.841%
2025-12-11	37.9900	37.9900	37.9900	37.9900	+4.742%	7	590	-77.889%
2025-12-09	36.2700	36.2700	36.2700	36.2700	+9.511%	3	590	-76.840%
2025-12-08	33.1200	33.1200	33.1200	33.1200	-1.134%	2	587	-74.638%
2025-12-05	33.9800	33.9800	33.5000	33.5000	+14.140%	3	585	-74.925%
2025-12-04	29.1100	29.3500	29.1100	29.3500	-7.120%	2	583	-71.380%
2025-12-03	31.6000	31.6000	31.6000	31.6000	-13.353%	1	583	-73.418%
2025-12-02	36.4700	36.4700	36.4700	36.4700	+1.872%	14	583	-76.967%
2025-12-01	36.7800	36.7800	35.8000	35.8000	+0.056%	11	583	-76.536%
2025-11-28	36.0000	36.0000	35.7800	35.7800	+11.813%	11	583	-76.523%
2025-11-26	32.0000	32.0000	32.0000	32.0000	-0.559%	1	582	-73.750%
2025-11-25	32.1800	32.1800	32.1800	32.1800	+19.628%	1	582	-73.897%
2025-11-21	26.9000	26.9000	26.9000	26.9000	-19.219%	1	581	-68.773%
2025-11-20	33.3000	33.3000	33.3000	33.3000	+2.968%	1	581	-74.775%
2025-11-18	32.1000	32.4500	32.1000	32.3400	+12.487%	8	582	-74.026%
2025-11-17	31.6000	33.9200	28.7500	28.7500	+2.715%	10	574	-70.783%
2025-11-14	26.1300	27.9900	26.1300	27.9900	-0.036%	20	574	-69.989%
2025-11-13	25.0500	28.0000	25.0500	28.0000	+40.492%	154	574	-70.000%
2025-11-10	18.2000	20.0000	18.2000	19.9300	+41.851%	5	576	-57.852%
2025-11-07	15.8000	15.8000	14.0500	14.0500	-5.514%	11	577	-40.214%
2025-11-06	14.8700	14.8700	14.8700	14.8700	+15.182%	10	588	-43.510%
2025-11-05	13.2100	13.2100	12.9100	12.9100	-1.825%	13	598	-34.934%
2025-11-04	13.2000	13.3500	13.1500	13.1500	-19.276%	15	587	-36.122%
2025-11-03	16.2900	16.2900	16.2900	16.2900	-1.273%	3	589	-48.435%
2025-10-27	17.1500	17.3800	16.5000	16.5000	-21.875%	39	590	-49.091%
2025-10-24	19.0000	21.1200	18.9200	21.1200	+55.066%	91	590	-60.227%
2025-10-22	13.6200	13.6200	13.6200	13.6200	-16.288%	20	676	-38.326%
2025-10-20	16.2700	16.2700	16.2700	16.2700	+8.467%	30	696	-48.371%
2025-10-17	15.3000	15.3000	15.0000	15.0000	-9.639%	2	666	-44.000%
2025-10-16	16.6000	16.6000	16.6000	16.6000	-6.215%	1	667	-49.398%
2025-10-15	17.7000	17.7000	17.7000	17.7000	+10.625%	2	668	-52.542%
2025-10-14	14.6000	16.0000	14.6000	16.0000	-3.030%	4	666	-47.500%
2025-10-13	14.5000	18.0400	14.5000	16.5000	+17.857%	182	664	-49.091%
2025-10-10	14.0000	14.0000	14.0000	14.0000	-18.224%	1	503	-40.000%
2025-10-09	17.1200	17.1200	17.1200	17.1200	+34.275%	10	503	-50.935%
2025-10-08	12.7500	12.7500	12.7500	12.7500	-0.391%	1	503	-34.118%
2025-10-07	12.8000	12.8000	12.8000	12.8000	-1.538%	10	492	-34.375%
2025-10-06	11.4500	13.0000	11.4500	13.0000	+17.117%	32	492	-35.385%
2025-10-03	10.5000	11.1000	10.4500	11.1000	+12.690%	15	496	-24.324%
2025-10-01	10.2300	10.2300	9.8500	9.8500	+22.360%	2	481	-14.721%
2025-09-30	8.7700	8.7700	8.0500	8.0500	-22.967%	8	481	+4.348%
2025-09-29	10.3700	10.4500	10.3700	10.4500	-3.687%	14	483	-19.617%
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	+12.000%
2025-09-19	7.9000	7.9000	7.8500	7.8500	+9.790%	6	478	+7.006%
2025-09-18	7.1500	7.1500	7.1500	7.1500	-2.055%	1	484	+17.483%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-5.195%	2	483	+15.068%
2025-09-16	7.7000	7.7000	7.7000	7.7000	+1.316%	1	481	+9.091%
2025-09-15	7.1000	7.8000	7.1000	7.6000	+38.686%	5	480	+10.526%
2025-09-09	5.6000	5.6000	5.4800	5.4800	-27.895%	2	480	+53.285%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+8.108%	1	478	+10.526%
2025-09-05	8.6100	8.6100	7.0300	7.0300	-18.256%	20	477	+19.488%
2025-08-28	8.6000	8.6000	8.6000	8.6000	+17.808%	50	492	-2.326%
2025-08-13	7.3000	7.3000	7.3000	7.3000	-8.636%	1	467	+15.068%
2025-08-11	7.9900	7.9900	7.9900	7.9900	+94.878%	1	467	+5.131%
2025-08-07	4.1000	4.1000	4.1000	4.1000	0.000%	1	467	+104.878%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-55.435%	90	467	+104.878%
2025-07-25	9.2000	9.2000	9.2000	9.2000	-9.181%	4	377	-8.696%
2025-07-24	10.5700	10.5700	10.1300	10.1300	+24.294%	5	373	-17.078%
2025-07-21	8.1500	8.1500	8.1500	8.1500	+0.617%	10	373	+3.067%
2025-07-18	8.1000	8.1000	8.1000	8.1000	+15.714%	1	373	+3.704%
2025-07-17	7.0000	7.0000	7.0000	7.0000	+21.107%	3	373	+20.000%
2025-07-11	5.7800	5.7800	5.7800	5.7800	+25.652%	10	370	+45.329%
2025-07-03	4.6000	4.6000	4.6000	4.6000	+26.027%	12	360	+82.609%
2025-07-01	3.6500	3.6500	3.6500	3.6500	-8.750%	3	361	+130.137%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+19.760%	1	361	+110.000%
2025-06-24	3.3400	3.3400	3.3400	3.3400	+13.220%	2	362	+151.497%
2025-06-23	3.1200	3.1200	2.9500	2.9500	-15.714%	19	364	+184.746%
2025-06-03	3.5000	3.5000	3.5000	3.5000	+10.759%	150	345	+140.000%
2025-05-30	3.1600	3.1600	3.1600	3.1600	-5.672%	10	195	+165.823%
2025-05-28	3.4200	3.4200	3.3500	3.3500	0.000%	6	190	+150.746%
2025-05-27	3.3500	3.3600	3.3500	3.3500	+3.077%	8	184	+150.746%
2025-05-19	3.2500	3.2500	3.2500	3.2500	-13.333%	10	184	+158.462%
2025-05-14	3.7500	3.7500	3.7500	3.7500	+11.940%	1	184	+124.000%
2025-05-05	3.3500	3.3500	3.3500	3.3500	+9.836%	1	184	+150.746%
2025-04-23	2.9000	3.0500	2.9000	3.0500	+50.246%	2	184	+175.410%
2025-04-21	2.0300	2.0300	2.0300	2.0300	-45.135%	1	184	+313.793%
2025-04-09	2.5200	3.7000	2.5200	3.7000	+23.333%	2	183	+127.027%
2025-04-08	3.0000	3.0000	3.0000	3.0000	-42.418%	1	182	+180.000%
2025-04-03	5.2600	5.3700	5.2100	5.2100	-14.590%	51	182	+61.228%
2025-04-02	6.1000	6.1000	6.1000	6.1000	-16.094%	1	132	+37.705%
2025-03-27	7.2700	7.2700	7.2700	7.2700	-3.963%	12	132	+15.543%
2025-03-26	7.5700	7.5700	7.5700	7.5700	-14.463%	7	132	+10.964%
2025-03-24	8.5800	8.8700	8.5800	8.8500	+21.233%	100	132	-5.085%
2025-03-11	7.3000	7.3000	7.3000	7.3000	+5.491%	12	57	+15.068%
2025-03-04	5.8300	6.9200	5.8300	6.9200	-31.076%	3	45	+21.387%
2025-02-24	10.0400	10.0400	10.0400	10.0400	-12.007%	1	45	-16.335%
2025-02-18	10.4500	11.4100	10.4500	11.4100	+8.460%	2	45	-26.380%
2025-02-14	10.5000	10.5200	10.5000	10.5200	+5.200%	8	46	-20.152%
2025-02-13	10.0000	10.0000	10.0000	10.0000	+21.803%	1	46	-16.000%
2025-02-11	8.2100	8.2100	8.2100	8.2100	-10.566%	1	46	+2.314%
2025-02-10	8.6500	9.1800	8.6500	9.1800	+1.436%	7	45	-8.497%
2025-02-07	9.7000	9.7000	9.0500	9.0500	-5.925%	4	39	-7.182%
2025-02-06	9.6200	9.6200	9.6200	9.6200	-4.752%	2	38	-12.682%
2025-02-04	11.0600	11.0700	10.1000	10.1000	-15.622%	4	36	-16.832%
2025-01-31	11.9700	12.0100	11.9700	11.9700	-1.074%	8	32	-29.825%
2025-01-28	12.1000	12.1000	12.1000	12.1000	-19.118%	1	28	-30.579%
2024-12-30	14.9200	14.9600	14.9200	14.9600	-17.119%	2	27	-43.850%
2024-12-19	18.0500	18.0500	18.0500	18.0500	-38.605%	8	27	-53.463%
2024-12-09	29.4000	29.4000	29.4000	29.4000	+6.522%	1	19	-71.429%
2024-11-25	27.6000	27.6000	27.6000	27.6000	+30.620%	2	19	-69.565%
2024-11-06	21.1300	21.1300	21.1300	21.1300	-6.422%	1	17	-60.246%
2024-11-01	22.5800	22.5800	22.5800	22.5800	-11.797%	2	18	-62.799%
2024-10-11	25.6000	25.6000	25.6000	25.6000	+3.018%	2	17	-67.188%
2024-10-04	24.9500	24.9500	24.8500	24.8500	+22.173%	30	16	-66.197%
2024-09-17	20.3400	20.3400	20.3400	20.3400	0.000%	1	1	-58.702%