Dark

ALB20270115C130
ALB Jan 15 2027 130.00 Call (ALB270115C00130000)
option OPRA

EOD

Jul 28, 2026

11.50-20.690%(-3.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	12.0000	12.1600	11.5000	11.5000	-20.690%	16	645	0.000%
2026-07-23	15.8100	15.8100	14.5000	14.5000	+3.203%	31	646	-20.690%
2026-07-21	14.0500	14.0500	14.0500	14.0500	-6.333%	8	646	-18.149%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-4.459%	4	638	-23.333%
2026-07-17	14.8000	16.0000	14.8000	15.7000	0.000%	6	636	-26.752%
2026-07-16	15.7000	15.7000	15.7000	15.7000	-25.345%	37	633	-26.752%
2026-07-14	21.5400	21.5400	21.0300	21.0300	+8.235%	68	607	-45.316%
2026-07-13	20.0000	20.0000	19.4300	19.4300	-2.850%	11	577	-40.813%
2026-07-10	20.3500	20.3500	20.0000	20.0000	-6.235%	9	566	-42.500%
2026-07-09	22.0000	22.0000	21.3300	21.3300	-14.337%	12	565	-46.085%
2026-07-06	24.9000	24.9000	24.9000	24.9000	-2.734%	1	565	-53.815%
2026-07-02	25.9100	25.9100	25.6000	25.6000	-8.571%	2	565	-55.078%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+6.061%	2	565	-58.929%
2026-06-30	26.4000	26.4000	26.4000	26.4000	+12.821%	1	567	-56.439%
2026-06-29	24.4900	24.4900	22.7500	23.4000	-7.327%	28	567	-50.855%
2026-06-26	25.7000	25.9500	25.0200	25.2500	-19.071%	48	564	-54.455%
2026-06-25	32.2500	32.6100	29.5000	31.2000	-17.895%	23	566	-63.141%
2026-06-23	38.0000	38.0000	38.0000	38.0000	-14.989%	5	568	-69.737%
2026-06-22	44.7000	44.7000	44.7000	44.7000	+14.763%	25	565	-74.273%
2026-06-09	38.9500	38.9500	38.9500	38.9500	-14.583%	1	565	-70.475%
2026-06-05	47.6300	47.6300	45.6000	45.6000	-21.515%	2	566	-74.781%
2026-06-02	58.1000	58.1000	58.1000	58.1000	-0.684%	2	566	-80.207%
2026-06-01	58.5000	58.5000	58.5000	58.5000	+0.343%	1	575	-80.342%
2026-05-29	58.3000	58.3000	58.3000	58.3000	-5.816%	1	576	-80.274%
2026-05-28	62.5200	62.5200	61.9000	61.9000	-0.402%	5	576	-81.422%
2026-05-26	62.1500	62.1500	62.1500	62.1500	+9.747%	1	581	-81.496%
2026-05-21	56.6300	56.6300	56.6300	56.6300	+3.095%	1	582	-79.693%
2026-05-20	54.9300	54.9300	54.9300	54.9300	-3.800%	2	581	-79.064%
2026-05-19	57.1000	57.1000	57.1000	57.1000	-22.260%	1	580	-79.860%
2026-05-14	73.6800	73.6800	73.4400	73.4500	-12.403%	4	580	-84.343%
2026-05-13	83.8500	83.8500	83.8500	83.8500	-12.446%	1	580	-86.285%
2026-05-11	95.7700	95.7700	95.7700	95.7700	+23.415%	4	580	-87.992%
2026-05-08	77.6000	77.6000	77.6000	77.6000	-8.760%	3	580	-85.180%
2026-05-07	88.2000	96.2400	85.0500	85.0500	+10.641%	3	580	-86.479%
2026-05-06	76.8700	76.8700	76.8700	76.8700	-3.308%	3	581	-85.040%
2026-05-05	79.5000	79.5000	79.5000	79.5000	+3.651%	6	581	-85.535%
2026-04-30	76.7000	76.7000	76.7000	76.7000	-2.850%	2	581	-85.007%
2026-04-27	78.8900	78.9500	78.8900	78.9500	+4.293%	4	581	-85.434%
2026-04-23	75.7000	75.7000	75.7000	75.7000	-0.643%	4	578	-84.808%
2026-04-22	76.1900	76.1900	76.1900	76.1900	-11.725%	1	574	-84.906%
2026-04-17	85.3000	86.8200	85.3000	86.3100	-6.185%	11	573	-86.676%
2026-04-16	85.9200	92.0000	85.9200	92.0000	+26.287%	62	575	-87.500%
2026-04-15	72.8500	72.8500	72.8500	72.8500	+11.733%	1	577	-84.214%
2026-04-08	65.1000	65.2000	65.1000	65.2000	+5.433%	2	577	-82.362%
2026-04-06	66.2700	66.2700	61.8400	61.8400	-8.358%	12	577	-81.404%
2026-03-30	67.4800	67.4800	67.4800	67.4800	-4.958%	1	566	-82.958%
2026-03-25	71.0000	71.0000	71.0000	71.0000	+22.351%	1	566	-83.803%
2026-03-23	58.0300	58.0300	58.0300	58.0300	+1.896%	1	567	-80.183%
2026-03-17	56.9500	56.9500	56.9500	56.9500	+9.561%	2	567	-79.807%
2026-03-13	51.9800	51.9800	51.9800	51.9800	-15.480%	1	569	-77.876%
2026-03-10	61.5000	61.5000	61.5000	61.5000	+11.252%	1	568	-81.301%
2026-03-09	55.3100	57.0000	54.7700	55.2800	+2.847%	13	569	-79.197%
2026-03-06	52.9100	53.7500	52.9100	53.7500	-8.898%	2	578	-78.605%
2026-03-03	53.2000	60.0800	52.9300	59.0000	-13.743%	6	577	-80.508%
2026-02-27	68.4000	68.4000	68.4000	68.4000	-19.101%	1	580	-83.187%
2026-02-25	85.2000	85.2000	84.5500	84.5500	+11.118%	5	585	-86.399%
2026-02-24	76.0900	76.0900	76.0900	76.0900	+16.239%	2	585	-84.886%
2026-02-23	64.4900	65.4600	64.4900	65.4600	+7.311%	13	587	-82.432%
2026-02-20	61.0000	61.0000	61.0000	61.0000	+0.445%	5	582	-81.148%
2026-02-19	60.7300	60.7300	60.7300	60.7300	-2.567%	2	587	-81.064%
2026-02-17	62.3300	62.3300	62.3300	62.3300	+3.025%	10	589	-81.550%
2026-02-13	60.5000	60.5000	60.5000	60.5000	+7.766%	1	594	-80.992%
2026-02-12	52.9400	56.1400	52.9400	56.1400	-3.457%	42	594	-79.515%
2026-02-10	58.1500	58.1500	58.1500	58.1500	+0.640%	2	595	-80.224%
2026-02-09	57.7800	57.7800	57.7800	57.7800	+2.793%	10	595	-80.097%
2026-02-06	56.2100	56.2100	56.2100	56.2100	+6.317%	1	595	-79.541%
2026-02-05	52.4000	52.8700	52.4000	52.8700	-9.017%	17	595	-78.249%
2026-02-04	58.1100	58.1100	58.1100	58.1100	-1.005%	1	599	-80.210%
2026-02-02	59.3000	59.4300	58.7000	58.7000	-4.646%	39	599	-80.409%
2026-01-30	62.2100	62.3700	61.5600	61.5600	-8.119%	9	627	-81.319%
2026-01-29	67.0000	67.0000	67.0000	67.0000	-5.740%	5	629	-82.836%
2026-01-28	71.0800	71.0800	71.0800	71.0800	-13.317%	1	634	-83.821%
2026-01-27	79.5000	82.0000	79.5000	82.0000	+6.012%	3	634	-85.976%
2026-01-26	77.9000	77.9000	77.0000	77.3500	+0.979%	36	634	-85.133%
2026-01-23	76.6000	76.6000	76.6000	76.6000	+1.457%	1	604	-84.987%
2026-01-22	75.5000	75.5000	75.5000	75.5000	+9.978%	6	603	-84.768%
2026-01-21	68.6500	68.6500	68.6500	68.6500	+18.199%	1	603	-83.248%
2026-01-16	59.7000	59.7000	58.0800	58.0800	-13.828%	4	599	-80.200%
2026-01-14	67.4000	67.4000	67.4000	67.4000	+1.353%	6	599	-82.938%
2026-01-13	66.5000	66.5000	66.5000	66.5000	+9.772%	1	593	-82.707%
2026-01-12	60.5800	60.5800	60.5800	60.5800	+7.526%	4	593	-81.017%
2026-01-07	56.3200	56.3400	55.6700	56.3400	+8.975%	151	593	-79.588%
2026-01-06	55.8000	55.8000	51.3500	51.7000	+19.704%	106	629	-77.756%
2026-01-05	43.1900	43.1900	43.1900	43.1900	+6.959%	10	664	-73.373%
2026-01-02	41.0000	41.0000	40.3800	40.3800	+1.127%	11	654	-71.521%
2025-12-31	40.0100	40.0100	39.9300	39.9300	-3.667%	12	634	-71.200%
2025-12-29	42.2500	42.3000	41.4500	41.4500	-8.195%	7	634	-72.256%
2025-12-26	45.1500	45.1500	45.1500	45.1500	+3.176%	1	637	-74.529%
2025-12-22	43.9400	43.9400	43.7600	43.7600	-1.152%	10	637	-73.720%
2025-12-19	44.3400	45.0000	44.2700	44.2700	+18.464%	18	637	-74.023%
2025-12-17	37.9400	37.9400	37.3700	37.3700	+5.416%	18	633	-69.227%
2025-12-15	35.4000	35.4500	35.4000	35.4500	+7.197%	3	637	-67.560%
2025-12-12	36.5000	36.5000	33.0700	33.0700	-8.747%	15	638	-65.225%
2025-12-11	36.1800	37.4000	36.1800	36.2400	-1.388%	12	636	-68.267%
2025-12-10	36.1500	36.7500	36.1500	36.7500	+5.150%	11	640	-68.707%
2025-12-09	34.9500	34.9500	34.9500	34.9500	+11.306%	15	641	-67.096%
2025-12-08	30.9000	31.4000	30.9000	31.4000	-1.814%	7	634	-63.376%
2025-12-05	31.9800	31.9800	31.9800	31.9800	+9.708%	1	637	-64.040%
2025-12-04	30.8300	30.8300	29.1500	29.1500	-3.795%	6	637	-60.549%
2025-12-03	30.3000	30.3000	30.3000	30.3000	-7.254%	1	643	-62.046%
2025-12-02	33.9000	33.9000	32.2100	32.6700	-2.478%	63	643	-64.800%
2025-12-01	34.8900	34.9200	33.0400	33.5000	-1.092%	13	608	-65.672%
2025-11-28	34.2000	34.2000	33.8700	33.8700	+4.602%	11	607	-66.047%
2025-11-26	31.7200	32.3800	31.3800	32.3800	+5.130%	3	606	-64.484%
2025-11-25	30.8000	30.8000	30.8000	30.8000	+17.468%	1	606	-62.662%
2025-11-24	26.2200	26.2200	26.2200	26.2200	-2.889%	1	606	-56.140%
2025-11-21	27.0000	27.0000	27.0000	27.0000	-2.209%	1	605	-57.407%
2025-11-20	26.8000	27.6100	26.8000	27.6100	-10.065%	2	605	-58.348%
2025-11-18	28.5400	30.7500	28.5400	30.7000	-0.968%	25	606	-62.541%
2025-11-17	31.0000	31.0000	31.0000	31.0000	+18.592%	1	588	-62.903%
2025-11-14	21.9300	26.1400	21.9300	26.1400	+0.538%	9	589	-56.006%
2025-11-13	23.3600	26.8800	23.3600	26.0000	+21.495%	3	584	-55.769%
2025-11-12	20.4500	21.4000	20.4500	21.4000	+19.955%	2	584	-46.262%
2025-11-10	17.8400	17.8400	17.8400	17.8400	+16.601%	2	584	-35.538%
2025-11-07	14.9600	15.3000	14.9600	15.3000	+15.038%	2	582	-24.837%
2025-11-06	13.3000	13.3000	13.3000	13.3000	+4.314%	2	582	-13.534%
2025-11-04	12.7500	12.7500	12.7500	12.7500	-24.107%	1	582	-9.804%
2025-10-27	18.4500	18.4500	16.8000	16.8000	-13.402%	2	580	-31.548%
2025-10-24	18.0000	19.4900	18.0000	19.4000	+44.776%	10	580	-40.722%
2025-10-22	13.4000	13.4000	13.4000	13.4000	+3.077%	3	582	-14.179%
2025-10-21	13.8700	13.8700	13.0000	13.0000	-13.333%	264	582	-11.538%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+5.634%	5	645	-23.333%
2025-10-17	14.2000	14.2000	14.2000	14.2000	-6.579%	5	650	-19.014%
2025-10-16	16.5900	16.5900	15.2000	15.2000	-1.935%	4	645	-24.342%
2025-10-15	16.5000	16.5000	15.5000	15.5000	+13.221%	2	646	-25.806%
2025-10-14	13.6900	13.6900	13.6900	13.6900	-11.677%	6	647	-15.997%
2025-10-13	14.0000	16.4000	14.0000	15.5000	+24.000%	19	653	-25.806%
2025-10-10	12.5000	12.5000	12.5000	12.5000	-22.982%	1	654	-8.000%
2025-10-09	15.7700	16.3400	15.3500	16.2300	+35.816%	57	655	-29.144%
2025-10-08	11.8100	11.9500	11.8100	11.9500	+11.682%	4	606	-3.766%
2025-10-07	11.8500	11.8500	10.7000	10.7000	-10.610%	4	605	+7.477%
2025-10-06	10.4300	12.1900	10.4300	11.9700	+15.652%	34	605	-3.926%
2025-10-03	9.5000	10.3500	9.5000	10.3500	+3.500%	5	572	+11.111%
2025-10-02	10.6000	10.6000	10.0000	10.0000	+6.157%	7	571	+15.000%
2025-10-01	9.0000	9.4200	9.0000	9.4200	+17.750%	5	571	+22.081%
2025-09-30	8.5000	8.5000	7.1300	8.0000	-17.526%	7	571	+43.750%
2025-09-29	10.3200	10.3200	9.5000	9.7000	-0.513%	5	569	+18.557%
2025-09-26	10.0500	10.0500	9.7500	9.7500	+4.839%	13	567	+17.949%
2025-09-25	9.3000	9.3000	9.3000	9.3000	+28.809%	1	555	+23.656%
2025-09-24	7.8800	7.8800	7.2200	7.2200	+6.176%	119	555	+59.280%
2025-09-23	6.8000	6.8000	6.8000	6.8000	+6.250%	2	447	+69.118%
2025-09-15	6.4000	6.4000	6.4000	6.4000	+29.293%	4	447	+79.688%
2025-09-10	4.9500	4.9500	4.9500	4.9500	+2.062%	1	451	+132.323%
2025-09-09	5.1000	5.1000	4.8500	4.8500	-30.714%	3	451	+137.113%
2025-09-08	6.8400	7.0000	6.5500	7.0000	-14.634%	29	451	+64.286%
2025-08-29	8.2000	8.2000	8.2000	8.2000	+0.613%	2	474	+40.244%
2025-08-28	8.1500	8.1500	8.1500	8.1500	+10.284%	7	474	+41.104%
2025-08-19	7.3500	7.3900	7.3500	7.3900	+108.757%	10	468	+55.616%
2025-07-31	3.5400	3.5400	3.5400	3.5400	-15.513%	1	458	+224.859%
2025-07-30	4.1900	4.1900	4.1900	4.1900	-26.620%	2	459	+174.463%
2025-07-28	5.7100	5.7100	5.7100	5.7100	-18.429%	2	460	+101.401%
2025-07-23	7.0000	7.0000	7.0000	7.0000	+10.236%	1	458	+64.286%
2025-07-21	7.2500	7.2500	6.3500	6.3500	-6.618%	5	457	+81.102%
2025-07-18	6.4900	6.8000	6.4900	6.8000	+12.583%	3	454	+69.118%
2025-07-17	5.8500	6.0400	5.8500	6.0400	-5.329%	2	454	+90.397%
2025-07-10	6.3800	6.3800	6.3800	6.3800	+80.737%	1	455	+80.251%
2025-06-30	3.5300	3.5300	3.5300	3.5300	-5.867%	3	457	+225.779%
2025-06-26	3.2300	3.7500	3.2300	3.7500	+21.359%	2	454	+206.667%
2025-06-25	3.0900	3.0900	3.0900	3.0900	+10.357%	4	453	+272.168%
2025-06-20	2.8000	2.8000	2.8000	2.8000	-35.632%	2	451	+310.714%
2025-06-10	4.3500	4.3500	4.3500	4.3500	+54.804%	3	451	+164.368%
2025-06-02	2.8100	2.8100	2.8100	2.8100	+4.851%	5	451	+309.253%
2025-05-30	2.6800	2.6800	2.6800	2.6800	-13.826%	10	451	+329.104%
2025-05-28	2.9800	3.1300	2.9800	3.1100	+4.013%	10	446	+269.775%
2025-05-21	3.0500	3.0500	2.9900	2.9900	-9.394%	2	444	+284.615%
2025-05-13	3.2500	3.3000	3.2500	3.3000	+2.484%	2	444	+248.485%
2025-05-12	3.2200	3.2200	3.2200	3.2200	+8.418%	1	444	+257.143%
2025-04-23	2.9700	2.9800	2.9700	2.9700	+25.847%	58	443	+287.205%
2025-04-22	2.4300	2.6800	2.3600	2.3600	+6.306%	16	443	+387.288%
2025-04-21	2.2200	2.2200	2.2200	2.2200	-7.500%	1	441	+418.018%
2025-04-16	2.4000	2.4000	2.4000	2.4000	-17.241%	1	442	+379.167%
2025-04-14	2.9200	2.9200	2.9000	2.9000	+13.281%	2	442	+296.552%
2025-04-10	2.5000	2.5600	2.5000	2.5600	-25.581%	3	444	+349.219%
2025-04-09	3.1500	3.4400	3.1500	3.4400	+23.297%	7	443	+234.302%
2025-04-08	2.8500	2.8500	2.7800	2.7900	-39.741%	4	445	+312.186%
2025-04-03	4.5400	4.7700	4.4500	4.6300	-27.882%	52	448	+148.380%
2025-03-27	6.4200	6.4200	6.4200	6.4200	-2.727%	10	405	+79.128%
2025-03-26	6.6000	6.6000	6.6000	6.6000	-9.836%	10	406	+74.242%
2025-03-24	7.7500	8.0300	7.3200	7.3200	-0.408%	185	416	+57.104%
2025-03-20	7.3500	7.3500	7.3500	7.3500	+3.230%	1	273	+56.463%
2025-03-14	7.0400	7.1200	7.0400	7.1200	+2.446%	22	273	+61.517%
2025-03-11	6.7000	6.9500	6.6000	6.9500	-2.933%	20	262	+65.468%
2025-03-06	7.5100	7.5100	7.1600	7.1600	+2.140%	5	253	+60.615%
2025-03-05	7.0100	7.0100	7.0100	7.0100	+33.524%	10	253	+64.051%
2025-03-04	5.2500	5.2500	5.2500	5.2500	-25.532%	5	243	+119.048%
2025-03-03	7.5500	7.5500	7.0500	7.0500	-9.615%	13	243	+63.121%
2025-02-28	7.8000	7.8000	7.8000	7.8000	-9.302%	20	232	+47.436%
2025-02-27	8.6000	8.6000	8.6000	8.6000	+5.651%	10	232	+33.721%
2025-02-25	8.1400	8.1400	8.1400	8.1400	-21.124%	10	230	+41.278%
2025-02-18	10.6000	10.6000	10.3200	10.3200	+11.568%	2	230	+11.434%
2025-02-13	9.2000	9.2500	9.2000	9.2500	+21.711%	10	219	+24.324%
2025-02-10	7.6000	7.6000	7.6000	7.6000	-14.027%	1	219	+51.316%
2025-02-06	8.8400	8.8400	8.8400	8.8400	-4.946%	182	218	+30.090%
2025-02-05	9.3000	9.3000	9.3000	9.3000	-34.507%	2	36	+23.656%
2025-01-22	15.0000	15.0000	14.2000	14.2000	-22.362%	18	36	-19.014%
2025-01-17	17.4000	18.2900	17.4000	18.2900	+7.588%	8	45	-37.124%
2025-01-15	17.0000	17.0000	17.0000	17.0000	+6.250%	1	45	-32.353%
2025-01-14	16.0000	16.0000	16.0000	16.0000	+8.108%	1	44	-28.125%
2025-01-13	14.8000	14.8000	14.8000	14.8000	+11.952%	10	43	-22.297%
2025-01-10	13.3000	13.4200	13.1300	13.2200	-9.016%	10	38	-13.011%
2025-01-08	14.5300	14.5300	14.5300	14.5300	+0.903%	2	32	-20.853%
2024-12-27	14.4500	14.4500	14.4000	14.4000	-17.714%	10	32	-20.139%
2024-12-19	17.4400	17.5900	17.4300	17.5000	+5.868%	10	28	-34.286%
2024-12-18	16.5300	16.5300	16.5300	16.5300	-19.601%	1	18	-30.430%
2024-12-16	20.5600	20.5600	20.5600	20.5600	-1.154%	1	19	-44.066%
2024-12-13	20.8000	20.8000	20.8000	20.8000	-3.301%	2	19	-44.712%
2024-12-11	21.5100	21.5100	21.5100	21.5100	-19.287%	1	18	-46.536%
2024-12-09	26.6500	26.6500	26.6500	26.6500	+23.666%	1	18	-56.848%
2024-12-04	21.5500	21.5500	21.5500	21.5500	-14.856%	1	17	-46.636%
2024-12-03	25.3100	25.3100	25.3100	25.3100	+2.263%	1	17	-54.563%
2024-12-02	24.7500	24.7500	24.7500	24.7500	-10.682%	1	16	-53.535%
2024-11-11	27.4800	27.7100	27.4700	27.7100	+26.472%	10	15	-58.499%
2024-11-07	21.9000	21.9100	21.9000	21.9100	-4.072%	3	23	-47.513%
2024-11-04	22.7900	22.8400	22.7900	22.8400	+14.486%	2	24	-49.650%
2024-10-22	19.9500	19.9500	19.9500	19.9500	-2.683%	1	22	-42.356%
2024-10-17	20.5000	20.5000	20.5000	20.5000	-6.818%	1	23	-43.902%
2024-10-14	22.0000	22.0000	22.0000	22.0000	-7.173%	1	22	-47.727%
2024-10-04	23.7000	23.7000	23.7000	23.7000	+15.892%	4	21	-51.477%
2024-10-01	20.4500	20.4500	20.4500	20.4500	-7.883%	5	20	-43.765%
2024-09-27	22.2000	22.2000	22.2000	22.2000	+9.738%	6	20	-48.198%
2024-09-26	19.2500	20.2300	19.2500	20.2300	+19.000%	12	21	-43.154%
2024-09-25	18.0000	18.0000	17.0000	17.0000	-10.195%	14	9	-32.353%
2024-09-24	18.9300	18.9300	18.9300	18.9300	+4.586%	1	14	-39.250%
2024-09-23	18.0000	18.1000	18.0000	18.1000	-2.162%	11	14	-36.464%
2024-09-19	18.5000	18.5000	18.5000	18.5000	0.000%	3	3	-37.838%