Dark

ALB20270115C140
ALB Jan 15 2027 140.00 Call (ALB270115C00140000)
option OPRA

EOD

Jul 28, 2026

8.85-29.370%(-3.68)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.0000	9.1000	8.8500	8.8500	-29.370%	22	393	0.000%
2026-07-23	12.4300	12.5300	12.4300	12.5300	+2.369%	30	394	-29.370%
2026-07-17	12.2400	12.2400	12.2400	12.2400	-25.183%	3	379	-27.696%
2026-07-15	16.3600	16.3600	16.3600	16.3600	-4.884%	1	376	-45.905%
2026-07-14	18.0000	18.0000	17.2000	17.2000	+7.165%	19	376	-48.547%
2026-07-13	16.3200	16.3200	16.0500	16.0500	-2.904%	8	366	-44.860%
2026-07-10	16.4000	16.5300	16.4000	16.5300	-0.302%	2	366	-46.461%
2026-07-08	17.1000	17.1000	16.5800	16.5800	-8.398%	2	366	-46.622%
2026-07-07	18.5500	18.5500	17.7500	18.1000	-14.014%	3	367	-51.105%
2026-07-06	21.0500	21.0500	21.0500	21.0500	+0.286%	1	365	-57.957%
2026-07-02	20.9900	20.9900	20.9900	20.9900	-5.959%	1	365	-57.837%
2026-06-30	22.3200	22.3200	22.3200	22.3200	+17.474%	1	365	-60.349%
2026-06-29	21.1700	21.1700	19.0000	19.0000	-10.123%	14	365	-53.421%
2026-06-26	21.1400	21.1400	21.1400	21.1400	-20.705%	2	363	-58.136%
2026-06-25	26.5000	26.6600	26.2400	26.6600	-17.128%	7	363	-66.804%
2026-06-23	32.1700	32.1700	32.1700	32.1700	-20.470%	1	366	-72.490%
2026-06-18	40.4500	40.4500	40.4500	40.4500	-11.970%	2	366	-78.121%
2026-06-17	45.9500	45.9500	45.9500	45.9500	+40.520%	3	366	-80.740%
2026-06-09	32.7000	32.7000	32.7000	32.7000	-3.254%	5	369	-72.936%
2026-06-08	33.8000	33.8000	33.8000	33.8000	-12.253%	5	369	-73.817%
2026-06-05	38.5200	38.5200	38.5200	38.5200	-29.836%	4	369	-77.025%
2026-05-29	54.9000	54.9000	54.9000	54.9000	-2.573%	1	373	-83.880%
2026-05-18	56.7700	56.7700	56.3500	56.3500	-7.744%	8	374	-84.295%
2026-05-15	61.0800	61.0800	61.0800	61.0800	-8.972%	1	367	-85.511%
2026-05-14	67.1000	67.1000	67.1000	67.1000	-4.143%	3	368	-86.811%
2026-04-30	70.1000	70.1000	70.0000	70.0000	-0.780%	2	368	-87.357%
2026-04-27	70.5500	70.5500	70.5500	70.5500	+8.538%	1	367	-87.456%
2026-04-24	65.8200	65.8500	65.0000	65.0000	-4.622%	5	367	-86.385%
2026-04-23	68.1500	68.1500	68.1500	68.1500	-10.258%	1	364	-87.014%
2026-04-22	75.9400	75.9400	75.9400	75.9400	+4.242%	1	364	-88.346%
2026-04-21	70.8000	72.8500	70.8000	72.8500	-6.603%	2	364	-87.852%
2026-04-17	78.0000	78.0000	78.0000	78.0000	+18.271%	1	364	-88.654%
2026-04-16	65.9500	66.0000	65.9500	65.9500	-1.641%	30	365	-86.581%
2026-04-14	67.0500	67.0500	67.0500	67.0500	+4.766%	1	336	-86.801%
2026-04-13	64.0000	64.0000	64.0000	64.0000	+0.787%	1	337	-86.172%
2026-03-30	63.5000	63.5000	63.5000	63.5000	-2.383%	1	338	-86.063%
2026-03-25	65.0500	65.0500	65.0500	65.0500	+23.201%	1	339	-86.395%
2026-03-23	52.8000	52.8000	52.8000	52.8000	+12.821%	1	340	-83.239%
2026-03-13	48.0000	48.0000	46.8000	46.8000	-9.425%	2	340	-81.090%
2026-03-12	51.6700	51.6700	51.6700	51.6700	-7.749%	2	340	-82.872%
2026-03-10	56.0000	57.1400	56.0000	56.0100	+2.470%	4	340	-84.199%
2026-03-03	53.0000	54.6600	53.0000	54.6600	-14.594%	3	340	-83.809%
2026-03-02	64.0000	64.0000	64.0000	64.0000	+18.081%	4	339	-86.172%
2026-02-23	54.2000	54.2000	54.2000	54.2000	+13.746%	1	343	-83.672%
2026-02-12	47.6500	47.6500	47.6500	47.6500	-16.667%	1	342	-81.427%
2026-02-11	57.1800	57.1800	57.1800	57.1800	+8.193%	12	341	-84.523%
2026-02-10	52.8500	52.8500	52.8500	52.8500	+2.284%	2	341	-83.254%
2026-02-04	51.6700	51.6700	51.6700	51.6700	-5.193%	5	342	-82.872%
2026-02-02	56.6500	57.9100	54.5000	54.5000	-2.435%	84	342	-83.761%
2026-01-30	58.3300	58.3300	54.4300	55.8600	-12.308%	96	426	-84.157%
2026-01-29	63.7000	63.7000	63.7000	63.7000	-13.965%	1	345	-86.107%
2026-01-27	73.5200	74.4900	73.5200	74.0400	+3.264%	3	345	-88.047%
2026-01-26	71.4900	71.7000	70.8300	71.7000	+0.168%	3	348	-87.657%
2026-01-23	69.5500	72.1400	69.5500	71.5800	+1.087%	6	348	-87.636%
2026-01-22	70.6800	70.8100	70.6800	70.8100	+12.397%	7	345	-87.502%
2026-01-21	64.5000	64.5000	63.0000	63.0000	+9.280%	3	352	-85.952%
2026-01-20	56.5500	57.6500	56.5500	57.6500	+11.833%	3	352	-84.649%
2026-01-16	51.5500	51.5500	51.5500	51.5500	-14.511%	1	353	-82.832%
2026-01-15	61.8900	62.5600	58.7500	60.3000	-3.920%	17	353	-85.323%
2026-01-14	62.4000	62.7600	62.3000	62.7600	+0.416%	22	356	-85.899%
2026-01-13	60.5000	62.5000	60.5000	62.5000	+16.452%	3	350	-85.840%
2026-01-12	54.0000	54.5000	53.6700	53.6700	+9.130%	3	351	-83.510%
2026-01-09	49.1800	49.1800	49.1800	49.1800	-3.945%	2	352	-82.005%
2026-01-07	50.5000	51.2000	50.5000	51.2000	+6.667%	2	354	-82.715%
2026-01-06	51.9000	51.9000	48.0000	48.0000	+22.449%	2	356	-81.563%
2026-01-05	39.2000	39.2000	39.2000	39.2000	+8.889%	1	355	-77.423%
2026-01-02	36.1300	36.7200	35.9400	36.0000	+1.637%	16	355	-75.417%
2025-12-31	35.4200	35.4200	35.4200	35.4200	-2.959%	10	356	-75.014%
2025-12-30	36.5000	36.5000	36.5000	36.5000	-10.363%	3	356	-75.753%
2025-12-26	42.2000	42.2000	40.7200	40.7200	+3.931%	8	356	-78.266%
2025-12-22	39.1800	39.1800	39.1800	39.1800	+0.772%	1	363	-77.412%
2025-12-19	37.5700	41.4600	37.5700	38.8800	+12.078%	25	363	-77.238%
2025-12-18	34.5800	34.6900	34.5800	34.6900	+10.127%	4	370	-74.488%
2025-12-15	31.5000	31.5000	31.5000	31.5000	-2.295%	5	370	-71.905%
2025-12-11	32.1500	32.2600	32.1500	32.2400	+8.552%	5	375	-72.550%
2025-12-09	29.7000	29.7000	29.7000	29.7000	+5.506%	1	370	-70.202%
2025-12-05	27.9000	28.2500	27.9000	28.1500	+20.043%	36	369	-68.561%
2025-12-04	23.4500	23.4500	23.4500	23.4500	-0.636%	1	365	-62.260%
2025-11-25	23.8500	23.8500	23.6000	23.6000	-1.667%	4	364	-62.500%
2025-11-24	24.0000	24.0000	24.0000	24.0000	-4.382%	1	360	-63.125%
2025-11-21	22.1000	25.1000	22.1000	25.1000	-10.357%	7	361	-64.741%
2025-11-19	28.0500	29.2000	28.0000	28.0000	+2.452%	9	366	-68.393%
2025-11-18	25.0000	27.3300	23.5000	27.3300	+5.930%	8	372	-67.618%
2025-11-17	27.5000	28.3300	25.8000	25.8000	+20.674%	23	376	-65.698%
2025-11-13	21.0000	23.5200	21.0000	21.3800	+15.568%	29	383	-58.606%
2025-11-12	17.9000	18.5000	17.9000	18.5000	+22.760%	6	396	-52.162%
2025-11-11	15.0500	15.1300	15.0500	15.0700	+13.994%	300	567	-41.274%
2025-11-07	11.1000	13.2200	11.1000	13.2200	+12.034%	4	567	-33.056%
2025-11-06	11.2000	11.8000	11.2000	11.8000	+3.965%	2	569	-25.000%
2025-11-05	10.8100	11.3500	10.8100	11.3500	-14.275%	11	570	-22.026%
2025-11-03	13.2400	13.2400	13.2400	13.2400	-5.429%	3	582	-33.157%
2025-10-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	582	-36.786%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-14.216%	1	582	-36.786%
2025-10-27	16.3200	16.3200	16.3200	16.3200	-8.315%	1	581	-45.772%
2025-10-24	14.6900	17.8000	14.6900	17.8000	+31.559%	58	581	-50.281%
2025-10-23	13.5300	13.5300	13.5300	13.5300	+24.242%	1	611	-34.590%
2025-10-22	10.8900	10.8900	10.8900	10.8900	-2.768%	1	610	-18.733%
2025-10-21	11.2000	11.2000	11.2000	11.2000	-6.667%	1	611	-20.982%
2025-10-17	12.5000	12.5000	12.0000	12.0000	-10.448%	4	610	-26.250%
2025-10-16	13.7500	13.7500	13.0000	13.4000	+8.065%	12	608	-33.955%
2025-10-14	11.9100	12.4000	11.9100	12.4000	-9.158%	17	607	-28.629%
2025-10-13	13.4600	13.6500	13.4600	13.6500	+26.389%	27	602	-35.165%
2025-10-10	10.8000	10.8000	10.8000	10.8000	-11.837%	1	585	-18.056%
2025-10-09	11.5500	14.1300	11.4300	12.2500	+23.862%	234	584	-27.755%
2025-10-08	9.9400	10.3200	9.8900	9.8900	-2.657%	4	762	-10.516%
2025-10-06	8.9000	10.7000	8.9000	10.1600	+18.692%	9	758	-12.894%
2025-10-03	8.6000	8.6000	8.5600	8.5600	-0.465%	17	756	+3.388%
2025-10-02	8.6000	8.6000	8.6000	8.6000	+3.614%	1	739	+2.907%
2025-10-01	7.7500	8.3000	7.7500	8.3000	+35.621%	6	738	+6.627%
2025-09-30	6.7000	6.7000	6.0000	6.1200	-25.366%	28	735	+44.608%
2025-09-29	7.9500	8.2000	7.9500	8.2000	-2.959%	31	718	+7.927%
2025-09-26	8.7000	8.7000	7.8000	8.4500	+17.361%	22	749	+4.734%
2025-09-25	6.0500	7.6000	6.0500	7.2000	+17.073%	6	748	+22.917%
2025-09-24	6.1500	6.1500	6.1500	6.1500	+11.818%	1	752	+43.902%
2025-09-23	5.5000	5.5000	5.5000	5.5000	-3.509%	1	752	+60.909%
2025-09-22	5.6500	6.2100	5.6500	5.7000	-1.724%	7	752	+55.263%
2025-09-19	5.8200	5.9300	5.8000	5.8000	+1.754%	6	748	+52.586%
2025-09-15	5.0700	5.7000	5.0700	5.7000	+30.734%	5	743	+55.263%
2025-09-11	4.3500	4.3600	4.3500	4.3600	+14.737%	10	739	+102.982%
2025-09-09	4.0300	4.1400	3.8000	3.8000	-32.743%	28	734	+132.895%
2025-09-08	5.6500	5.6500	5.6500	5.6500	-6.302%	5	714	+56.637%
2025-09-05	6.0300	6.0300	6.0300	6.0300	+14.857%	5	713	+46.766%
2025-09-03	5.2500	5.2500	5.2500	5.2500	+5.000%	5	708	+68.571%
2025-09-02	5.7500	5.7500	5.0000	5.0000	-25.926%	3	703	+77.000%
2025-08-28	6.8700	6.8700	6.7500	6.7500	+2.273%	500	702	+31.111%
2025-08-27	6.6000	6.6000	6.6000	6.6000	+32.000%	1	231	+34.091%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-10.714%	1	231	+77.000%
2025-08-12	5.6000	5.6000	5.6000	5.6000	+27.273%	1	230	+58.036%
2025-08-08	3.7200	4.4000	3.7200	4.4000	+46.667%	2	231	+101.136%
2025-08-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	230	+195.000%
2025-07-31	2.9000	2.9000	2.9000	2.9000	-21.622%	90	230	+205.172%
2025-07-30	4.0000	4.0000	3.7000	3.7000	-48.252%	3	230	+139.189%
2025-07-25	7.1500	7.1500	7.1500	7.1500	-2.055%	1	230	+23.776%
2025-07-24	7.3000	7.3000	7.3000	7.3000	+15.873%	1	229	+21.233%
2025-07-23	6.3000	6.3000	6.3000	6.3000	-12.500%	3	228	+40.476%
2025-07-22	6.6500	7.2000	6.6500	7.2000	+20.000%	7	225	+22.917%
2025-07-21	6.0000	6.0000	6.0000	6.0000	+7.143%	1	220	+47.500%
2025-07-18	5.6000	5.9000	5.6000	5.6000	+5.660%	42	220	+58.036%
2025-07-17	5.1400	5.3000	5.1100	5.3000	+46.006%	21	178	+66.981%
2025-07-02	3.7400	3.7400	3.6300	3.6300	+8.358%	5	157	+143.802%
2025-06-27	3.3500	3.3500	3.3500	3.3500	+8.065%	1	160	+164.179%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+32.479%	2	160	+185.484%
2025-06-25	2.3100	2.3400	2.3100	2.3400	+4.464%	12	158	+278.205%
2025-05-29	2.2700	2.2700	2.2400	2.2400	-9.312%	8	165	+295.089%
2025-05-28	2.4700	2.4700	2.4700	2.4700	-8.519%	1	165	+258.300%
2025-05-16	2.7000	2.7000	2.7000	2.7000	+10.204%	2	165	+227.778%
2025-05-15	2.4500	2.4500	2.4500	2.4500	-18.333%	1	165	+261.224%
2025-05-14	3.0000	3.0000	3.0000	3.0000	+39.535%	2	165	+195.000%
2025-05-09	2.1500	2.1500	2.1500	2.1500	-6.926%	14	165	+311.628%
2025-05-06	1.9200	2.3100	1.9200	2.3100	-3.750%	3	165	+283.117%
2025-05-02	2.4000	2.4000	2.4000	2.4000	-5.882%	2	165	+268.750%
2025-05-01	2.5500	2.5500	2.5500	2.5500	+2.000%	3	165	+247.059%
2025-04-30	2.5000	2.5000	2.5000	2.5000	+8.225%	1	162	+254.000%
2025-04-24	2.3100	2.3100	2.3100	2.3100	+22.872%	1	162	+283.117%
2025-04-22	1.7800	1.8800	1.7800	1.8800	+13.253%	2	162	+370.745%
2025-04-21	1.6600	1.6600	1.6600	1.6600	-41.549%	4	162	+433.133%
2025-04-09	2.2500	2.8400	2.2500	2.8400	+18.828%	12	162	+211.620%
2025-04-08	2.3900	2.3900	2.3900	2.3900	-8.779%	3	153	+270.293%
2025-04-04	2.7800	2.9200	2.2800	2.6200	-31.053%	30	153	+237.786%
2025-04-03	3.7000	3.8000	3.6300	3.8000	-13.636%	51	138	+132.895%
2025-04-02	4.4000	4.4000	4.4000	4.4000	-3.297%	15	93	+101.136%
2025-04-01	4.5500	4.5500	4.5500	4.5500	-3.191%	20	93	+94.505%
2025-03-31	4.7000	4.7000	4.7000	4.7000	+2.174%	10	75	+88.298%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-8.367%	2	65	+92.391%
2025-03-27	5.0000	5.0200	5.0000	5.0200	-30.278%	3	64	+76.295%
2025-03-18	7.2000	7.2000	7.2000	7.2000	+24.138%	1	63	+22.917%
2025-03-14	5.8000	5.8000	5.8000	5.8000	+1.045%	2	62	+52.586%
2025-03-12	5.7400	5.7400	5.7400	5.7400	+4.364%	1	61	+54.181%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-18.879%	2	60	+60.909%
2025-03-10	6.7800	6.7800	6.7800	6.7800	+46.753%	1	58	+30.531%
2025-03-04	4.6200	4.6200	4.6200	4.6200	-32.555%	21	57	+91.558%
2025-02-26	6.8500	6.8500	6.8500	6.8500	-2.143%	4	36	+29.197%
2025-02-12	7.0000	7.0000	7.0000	7.0000	+10.236%	1	34	+26.429%
2025-02-11	6.3500	6.3500	6.3500	6.3500	-15.107%	2	33	+39.370%
2025-02-06	7.4200	7.4800	7.4200	7.4800	-14.023%	3	31	+18.316%
2025-02-04	8.7000	8.7000	8.7000	8.7000	-32.819%	1	29	+1.724%
2025-01-13	12.9500	12.9500	12.9500	12.9500	+14.602%	1	28	-31.660%
2025-01-08	11.3000	11.3000	11.3000	11.3000	-14.717%	1	28	-21.681%
2024-12-20	13.2500	13.2500	13.2500	13.2500	-23.499%	2	28	-33.208%
2024-12-17	17.5000	17.5000	17.3200	17.3200	-6.882%	10	27	-48.903%
2024-12-16	18.6000	18.6000	18.6000	18.6000	+4.907%	10	19	-52.419%
2024-12-13	17.7300	17.7300	17.7300	17.7300	-10.994%	2	19	-50.085%
2024-12-11	19.9200	19.9200	19.9200	19.9200	+4.293%	1	18	-55.572%
2024-12-04	21.5000	21.5000	19.1000	19.1000	-14.998%	14	18	-53.665%
2024-12-03	22.4700	22.4700	22.4700	22.4700	+11.238%	1	15	-60.614%
2024-11-15	20.2000	20.2000	20.2000	20.2000	-3.810%	20	14	-56.188%
2024-10-04	20.5500	21.0000	20.1000	21.0000	0.000%	22	10	-57.857%