Dark

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

EOD

Sep 21, 2026

4.95+7.609%(+0.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.0000	5.1300	4.6500	4.9500	+7.609%	31	682	0.000%
2026-09-18	6.0500	6.0500	4.4400	4.6000	-17.857%	25	668	+7.609%
2026-09-17	5.5000	5.6000	5.5000	5.6000	-1.754%	14	685	-11.607%
2026-09-16	5.7000	5.7000	5.7000	5.7000	-7.015%	1	685	-13.158%
2026-09-14	5.9500	6.3500	5.9500	6.1300	-13.296%	6	684	-19.250%
2026-09-11	7.5000	7.5000	7.0700	7.0700	-24.787%	9	680	-29.986%
2026-09-10	9.3000	9.4000	9.3000	9.4000	-9.615%	32	678	-47.340%
2026-09-09	10.4000	10.4000	10.4000	10.4000	-6.810%	3	679	-52.404%
2026-09-08	11.0000	11.1600	11.0000	11.1600	+3.525%	16	676	-55.645%
2026-09-04	10.0000	11.3500	10.0000	10.7800	-18.333%	10	680	-54.082%
2026-09-03	14.2800	14.2800	13.2000	13.2000	-11.409%	2	680	-62.500%
2026-09-02	14.8200	14.9000	14.8200	14.9000	0.000%	3	678	-66.779%
2026-08-31	16.5000	16.5000	14.8000	14.9000	+1.776%	3	678	-66.779%
2026-08-27	14.6400	14.6400	14.6400	14.6400	-0.408%	5	679	-66.189%
2026-08-26	14.9900	14.9900	14.7000	14.7000	-4.545%	11	679	-66.327%
2026-08-25	15.9500	15.9500	15.4000	15.4000	-23.000%	3	679	-67.857%
2026-08-24	20.0000	20.0000	20.0000	20.0000	+3.520%	2	678	-75.250%
2026-08-21	19.3200	19.3200	19.3200	19.3200	+19.851%	2	676	-74.379%
2026-08-20	14.8000	16.2900	14.8000	16.1200	+14.003%	11	676	-69.293%
2026-08-18	14.2600	14.3100	14.1400	14.1400	-16.824%	8	682	-64.993%
2026-08-14	17.0000	17.0000	17.0000	17.0000	+11.622%	2	679	-70.882%
2026-08-13	15.2300	15.2300	15.2300	15.2300	+4.890%	1	679	-67.498%
2026-08-11	14.5200	14.5200	14.5200	14.5200	-5.407%	1	679	-65.909%
2026-08-10	15.3500	15.3500	15.3500	15.3500	+4.778%	1	679	-67.752%
2026-08-07	14.6500	14.6500	14.6500	14.6500	-6.090%	1	679	-66.212%
2026-08-06	13.5000	15.6000	13.5000	15.6000	+30.000%	5	679	-68.269%
2026-08-05	12.0000	12.0000	12.0000	12.0000	0.000%	2	676	-58.750%
2026-08-04	12.0000	12.0000	12.0000	12.0000	+18.812%	20	674	-58.750%
2026-08-03	10.1000	10.1000	10.1000	10.1000	-6.481%	20	674	-50.990%
2026-07-31	10.8000	10.8000	10.8000	10.8000	0.000%	1	674	-54.167%
2026-07-30	11.0000	11.0000	10.8000	10.8000	+16.129%	320	673	-54.167%
2026-07-29	9.2500	9.3000	9.2500	9.3000	+5.085%	20	413	-46.774%
2026-07-28	9.0000	9.1000	8.8500	8.8500	-29.370%	22	393	-44.068%
2026-07-23	12.4300	12.5300	12.4300	12.5300	+2.369%	30	394	-60.495%
2026-07-17	12.2400	12.2400	12.2400	12.2400	-25.183%	3	379	-59.559%
2026-07-15	16.3600	16.3600	16.3600	16.3600	-4.884%	1	376	-69.743%
2026-07-14	18.0000	18.0000	17.2000	17.2000	+7.165%	19	376	-71.221%
2026-07-13	16.3200	16.3200	16.0500	16.0500	-2.904%	8	366	-69.159%
2026-07-10	16.4000	16.5300	16.4000	16.5300	-0.302%	2	366	-70.054%
2026-07-08	17.1000	17.1000	16.5800	16.5800	-8.398%	2	366	-70.145%
2026-07-07	18.5500	18.5500	17.7500	18.1000	-14.014%	3	367	-72.652%
2026-07-06	21.0500	21.0500	21.0500	21.0500	+0.286%	1	365	-76.485%
2026-07-02	20.9900	20.9900	20.9900	20.9900	-5.959%	1	365	-76.417%
2026-06-30	22.3200	22.3200	22.3200	22.3200	+17.474%	1	365	-77.823%
2026-06-29	21.1700	21.1700	19.0000	19.0000	-10.123%	14	365	-73.947%
2026-06-26	21.1400	21.1400	21.1400	21.1400	-20.705%	2	363	-76.585%
2026-06-25	26.5000	26.6600	26.2400	26.6600	-17.128%	7	363	-81.433%
2026-06-23	32.1700	32.1700	32.1700	32.1700	-20.470%	1	366	-84.613%
2026-06-18	40.4500	40.4500	40.4500	40.4500	-11.970%	2	366	-87.763%
2026-06-17	45.9500	45.9500	45.9500	45.9500	+40.520%	3	366	-89.227%
2026-06-09	32.7000	32.7000	32.7000	32.7000	-3.254%	5	369	-84.862%
2026-06-08	33.8000	33.8000	33.8000	33.8000	-12.253%	5	369	-85.355%
2026-06-05	38.5200	38.5200	38.5200	38.5200	-29.836%	4	369	-87.150%
2026-05-29	54.9000	54.9000	54.9000	54.9000	-2.573%	1	373	-90.984%
2026-05-18	56.7700	56.7700	56.3500	56.3500	-7.744%	8	374	-91.216%
2026-05-15	61.0800	61.0800	61.0800	61.0800	-8.972%	1	367	-91.896%
2026-05-14	67.1000	67.1000	67.1000	67.1000	-4.143%	3	368	-92.623%
2026-04-30	70.1000	70.1000	70.0000	70.0000	-0.780%	2	368	-92.929%
2026-04-27	70.5500	70.5500	70.5500	70.5500	+8.538%	1	367	-92.984%
2026-04-24	65.8200	65.8500	65.0000	65.0000	-4.622%	5	367	-92.385%
2026-04-23	68.1500	68.1500	68.1500	68.1500	-10.258%	1	364	-92.737%
2026-04-22	75.9400	75.9400	75.9400	75.9400	+4.242%	1	364	-93.482%
2026-04-21	70.8000	72.8500	70.8000	72.8500	-6.603%	2	364	-93.205%
2026-04-17	78.0000	78.0000	78.0000	78.0000	+18.271%	1	364	-93.654%
2026-04-16	65.9500	66.0000	65.9500	65.9500	-1.641%	30	365	-92.494%
2026-04-14	67.0500	67.0500	67.0500	67.0500	+4.766%	1	336	-92.617%
2026-04-13	64.0000	64.0000	64.0000	64.0000	+0.787%	1	337	-92.266%
2026-03-30	63.5000	63.5000	63.5000	63.5000	-2.383%	1	338	-92.205%
2026-03-25	65.0500	65.0500	65.0500	65.0500	+23.201%	1	339	-92.390%
2026-03-23	52.8000	52.8000	52.8000	52.8000	+12.821%	1	340	-90.625%
2026-03-13	48.0000	48.0000	46.8000	46.8000	-9.425%	2	340	-89.423%
2026-03-12	51.6700	51.6700	51.6700	51.6700	-7.749%	2	340	-90.420%
2026-03-10	56.0000	57.1400	56.0000	56.0100	+2.470%	4	340	-91.162%
2026-03-03	53.0000	54.6600	53.0000	54.6600	-14.594%	3	340	-90.944%
2026-03-02	64.0000	64.0000	64.0000	64.0000	+18.081%	4	339	-92.266%
2026-02-23	54.2000	54.2000	54.2000	54.2000	+13.746%	1	343	-90.867%
2026-02-12	47.6500	47.6500	47.6500	47.6500	-16.667%	1	342	-89.612%
2026-02-11	57.1800	57.1800	57.1800	57.1800	+8.193%	12	341	-91.343%
2026-02-10	52.8500	52.8500	52.8500	52.8500	+2.284%	2	341	-90.634%
2026-02-04	51.6700	51.6700	51.6700	51.6700	-5.193%	5	342	-90.420%
2026-02-02	56.6500	57.9100	54.5000	54.5000	-2.435%	84	342	-90.917%
2026-01-30	58.3300	58.3300	54.4300	55.8600	-12.308%	96	426	-91.139%
2026-01-29	63.7000	63.7000	63.7000	63.7000	-13.965%	1	345	-92.229%
2026-01-27	73.5200	74.4900	73.5200	74.0400	+3.264%	3	345	-93.314%
2026-01-26	71.4900	71.7000	70.8300	71.7000	+0.168%	3	348	-93.096%
2026-01-23	69.5500	72.1400	69.5500	71.5800	+1.087%	6	348	-93.085%
2026-01-22	70.6800	70.8100	70.6800	70.8100	+12.397%	7	345	-93.009%
2026-01-21	64.5000	64.5000	63.0000	63.0000	+9.280%	3	352	-92.143%
2026-01-20	56.5500	57.6500	56.5500	57.6500	+11.833%	3	352	-91.414%
2026-01-16	51.5500	51.5500	51.5500	51.5500	-14.511%	1	353	-90.398%
2026-01-15	61.8900	62.5600	58.7500	60.3000	-3.920%	17	353	-91.791%
2026-01-14	62.4000	62.7600	62.3000	62.7600	+0.416%	22	356	-92.113%
2026-01-13	60.5000	62.5000	60.5000	62.5000	+16.452%	3	350	-92.080%
2026-01-12	54.0000	54.5000	53.6700	53.6700	+9.130%	3	351	-90.777%
2026-01-09	49.1800	49.1800	49.1800	49.1800	-3.945%	2	352	-89.935%
2026-01-07	50.5000	51.2000	50.5000	51.2000	+6.667%	2	354	-90.332%
2026-01-06	51.9000	51.9000	48.0000	48.0000	+22.449%	2	356	-89.688%
2026-01-05	39.2000	39.2000	39.2000	39.2000	+8.889%	1	355	-87.372%
2026-01-02	36.1300	36.7200	35.9400	36.0000	+1.637%	16	355	-86.250%
2025-12-31	35.4200	35.4200	35.4200	35.4200	-2.959%	10	356	-86.025%
2025-12-30	36.5000	36.5000	36.5000	36.5000	-10.363%	3	356	-86.438%
2025-12-26	42.2000	42.2000	40.7200	40.7200	+3.931%	8	356	-87.844%
2025-12-22	39.1800	39.1800	39.1800	39.1800	+0.772%	1	363	-87.366%
2025-12-19	37.5700	41.4600	37.5700	38.8800	+12.078%	25	363	-87.269%
2025-12-18	34.5800	34.6900	34.5800	34.6900	+10.127%	4	370	-85.731%
2025-12-15	31.5000	31.5000	31.5000	31.5000	-2.295%	5	370	-84.286%
2025-12-11	32.1500	32.2600	32.1500	32.2400	+8.552%	5	375	-84.646%
2025-12-09	29.7000	29.7000	29.7000	29.7000	+5.506%	1	370	-83.333%
2025-12-05	27.9000	28.2500	27.9000	28.1500	+20.043%	36	369	-82.416%
2025-12-04	23.4500	23.4500	23.4500	23.4500	-0.636%	1	365	-78.891%
2025-11-25	23.8500	23.8500	23.6000	23.6000	-1.667%	4	364	-79.025%
2025-11-24	24.0000	24.0000	24.0000	24.0000	-4.382%	1	360	-79.375%
2025-11-21	22.1000	25.1000	22.1000	25.1000	-10.357%	7	361	-80.279%
2025-11-19	28.0500	29.2000	28.0000	28.0000	+2.452%	9	366	-82.321%
2025-11-18	25.0000	27.3300	23.5000	27.3300	+5.930%	8	372	-81.888%
2025-11-17	27.5000	28.3300	25.8000	25.8000	+20.674%	23	376	-80.814%
2025-11-13	21.0000	23.5200	21.0000	21.3800	+15.568%	29	383	-76.848%
2025-11-12	17.9000	18.5000	17.9000	18.5000	+22.760%	6	396	-73.243%
2025-11-11	15.0500	15.1300	15.0500	15.0700	+13.994%	300	567	-67.153%
2025-11-07	11.1000	13.2200	11.1000	13.2200	+12.034%	4	567	-62.557%
2025-11-06	11.2000	11.8000	11.2000	11.8000	+3.965%	2	569	-58.051%
2025-11-05	10.8100	11.3500	10.8100	11.3500	-14.275%	11	570	-56.388%
2025-11-03	13.2400	13.2400	13.2400	13.2400	-5.429%	3	582	-62.613%
2025-10-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	582	-64.643%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-14.216%	1	582	-64.643%
2025-10-27	16.3200	16.3200	16.3200	16.3200	-8.315%	1	581	-69.669%
2025-10-24	14.6900	17.8000	14.6900	17.8000	+31.559%	58	581	-72.191%
2025-10-23	13.5300	13.5300	13.5300	13.5300	+24.242%	1	611	-63.415%
2025-10-22	10.8900	10.8900	10.8900	10.8900	-2.768%	1	610	-54.545%
2025-10-21	11.2000	11.2000	11.2000	11.2000	-6.667%	1	611	-55.804%
2025-10-17	12.5000	12.5000	12.0000	12.0000	-10.448%	4	610	-58.750%
2025-10-16	13.7500	13.7500	13.0000	13.4000	+8.065%	12	608	-63.060%
2025-10-14	11.9100	12.4000	11.9100	12.4000	-9.158%	17	607	-60.081%
2025-10-13	13.4600	13.6500	13.4600	13.6500	+26.389%	27	602	-63.736%
2025-10-10	10.8000	10.8000	10.8000	10.8000	-11.837%	1	585	-54.167%
2025-10-09	11.5500	14.1300	11.4300	12.2500	+23.862%	234	584	-59.592%
2025-10-08	9.9400	10.3200	9.8900	9.8900	-2.657%	4	762	-49.949%
2025-10-06	8.9000	10.7000	8.9000	10.1600	+18.692%	9	758	-51.280%
2025-10-03	8.6000	8.6000	8.5600	8.5600	-0.465%	17	756	-42.173%
2025-10-02	8.6000	8.6000	8.6000	8.6000	+3.614%	1	739	-42.442%
2025-10-01	7.7500	8.3000	7.7500	8.3000	+35.621%	6	738	-40.361%
2025-09-30	6.7000	6.7000	6.0000	6.1200	-25.366%	28	735	-19.118%
2025-09-29	7.9500	8.2000	7.9500	8.2000	-2.959%	31	718	-39.634%
2025-09-26	8.7000	8.7000	7.8000	8.4500	+17.361%	22	749	-41.420%
2025-09-25	6.0500	7.6000	6.0500	7.2000	+17.073%	6	748	-31.250%
2025-09-24	6.1500	6.1500	6.1500	6.1500	+11.818%	1	752	-19.512%
2025-09-23	5.5000	5.5000	5.5000	5.5000	-3.509%	1	752	-10.000%
2025-09-22	5.6500	6.2100	5.6500	5.7000	-1.724%	7	752	-13.158%
2025-09-19	5.8200	5.9300	5.8000	5.8000	+1.754%	6	748	-14.655%
2025-09-15	5.0700	5.7000	5.0700	5.7000	+30.734%	5	743	-13.158%
2025-09-11	4.3500	4.3600	4.3500	4.3600	+14.737%	10	739	+13.532%
2025-09-09	4.0300	4.1400	3.8000	3.8000	-32.743%	28	734	+30.263%
2025-09-08	5.6500	5.6500	5.6500	5.6500	-6.302%	5	714	-12.389%
2025-09-05	6.0300	6.0300	6.0300	6.0300	+14.857%	5	713	-17.910%
2025-09-03	5.2500	5.2500	5.2500	5.2500	+5.000%	5	708	-5.714%
2025-09-02	5.7500	5.7500	5.0000	5.0000	-25.926%	3	703	-1.000%
2025-08-28	6.8700	6.8700	6.7500	6.7500	+2.273%	500	702	-26.667%
2025-08-27	6.6000	6.6000	6.6000	6.6000	+32.000%	1	231	-25.000%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-10.714%	1	231	-1.000%
2025-08-12	5.6000	5.6000	5.6000	5.6000	+27.273%	1	230	-11.607%
2025-08-08	3.7200	4.4000	3.7200	4.4000	+46.667%	2	231	+12.500%
2025-08-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	230	+65.000%
2025-07-31	2.9000	2.9000	2.9000	2.9000	-21.622%	90	230	+70.690%
2025-07-30	4.0000	4.0000	3.7000	3.7000	-48.252%	3	230	+33.784%
2025-07-25	7.1500	7.1500	7.1500	7.1500	-2.055%	1	230	-30.769%
2025-07-24	7.3000	7.3000	7.3000	7.3000	+15.873%	1	229	-32.192%
2025-07-23	6.3000	6.3000	6.3000	6.3000	-12.500%	3	228	-21.429%
2025-07-22	6.6500	7.2000	6.6500	7.2000	+20.000%	7	225	-31.250%
2025-07-21	6.0000	6.0000	6.0000	6.0000	+7.143%	1	220	-17.500%
2025-07-18	5.6000	5.9000	5.6000	5.6000	+5.660%	42	220	-11.607%
2025-07-17	5.1400	5.3000	5.1100	5.3000	+46.006%	21	178	-6.604%
2025-07-02	3.7400	3.7400	3.6300	3.6300	+8.358%	5	157	+36.364%
2025-06-27	3.3500	3.3500	3.3500	3.3500	+8.065%	1	160	+47.761%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+32.479%	2	160	+59.677%
2025-06-25	2.3100	2.3400	2.3100	2.3400	+4.464%	12	158	+111.538%
2025-05-29	2.2700	2.2700	2.2400	2.2400	-9.312%	8	165	+120.982%
2025-05-28	2.4700	2.4700	2.4700	2.4700	-8.519%	1	165	+100.405%
2025-05-16	2.7000	2.7000	2.7000	2.7000	+10.204%	2	165	+83.333%
2025-05-15	2.4500	2.4500	2.4500	2.4500	-18.333%	1	165	+102.041%
2025-05-14	3.0000	3.0000	3.0000	3.0000	+39.535%	2	165	+65.000%
2025-05-09	2.1500	2.1500	2.1500	2.1500	-6.926%	14	165	+130.233%
2025-05-06	1.9200	2.3100	1.9200	2.3100	-3.750%	3	165	+114.286%
2025-05-02	2.4000	2.4000	2.4000	2.4000	-5.882%	2	165	+106.250%
2025-05-01	2.5500	2.5500	2.5500	2.5500	+2.000%	3	165	+94.118%
2025-04-30	2.5000	2.5000	2.5000	2.5000	+8.225%	1	162	+98.000%
2025-04-24	2.3100	2.3100	2.3100	2.3100	+22.872%	1	162	+114.286%
2025-04-22	1.7800	1.8800	1.7800	1.8800	+13.253%	2	162	+163.298%
2025-04-21	1.6600	1.6600	1.6600	1.6600	-41.549%	4	162	+198.193%
2025-04-09	2.2500	2.8400	2.2500	2.8400	+18.828%	12	162	+74.296%
2025-04-08	2.3900	2.3900	2.3900	2.3900	-8.779%	3	153	+107.113%
2025-04-04	2.7800	2.9200	2.2800	2.6200	-31.053%	30	153	+88.931%
2025-04-03	3.7000	3.8000	3.6300	3.8000	-13.636%	51	138	+30.263%
2025-04-02	4.4000	4.4000	4.4000	4.4000	-3.297%	15	93	+12.500%
2025-04-01	4.5500	4.5500	4.5500	4.5500	-3.191%	20	93	+8.791%
2025-03-31	4.7000	4.7000	4.7000	4.7000	+2.174%	10	75	+5.319%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-8.367%	2	65	+7.609%
2025-03-27	5.0000	5.0200	5.0000	5.0200	-30.278%	3	64	-1.394%
2025-03-18	7.2000	7.2000	7.2000	7.2000	+24.138%	1	63	-31.250%
2025-03-14	5.8000	5.8000	5.8000	5.8000	+1.045%	2	62	-14.655%
2025-03-12	5.7400	5.7400	5.7400	5.7400	+4.364%	1	61	-13.763%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-18.879%	2	60	-10.000%
2025-03-10	6.7800	6.7800	6.7800	6.7800	+46.753%	1	58	-26.991%
2025-03-04	4.6200	4.6200	4.6200	4.6200	-32.555%	21	57	+7.143%
2025-02-26	6.8500	6.8500	6.8500	6.8500	-2.143%	4	36	-27.737%
2025-02-12	7.0000	7.0000	7.0000	7.0000	+10.236%	1	34	-29.286%
2025-02-11	6.3500	6.3500	6.3500	6.3500	-15.107%	2	33	-22.047%
2025-02-06	7.4200	7.4800	7.4200	7.4800	-14.023%	3	31	-33.824%
2025-02-04	8.7000	8.7000	8.7000	8.7000	-32.819%	1	29	-43.103%
2025-01-13	12.9500	12.9500	12.9500	12.9500	+14.602%	1	28	-61.776%
2025-01-08	11.3000	11.3000	11.3000	11.3000	-14.717%	1	28	-56.195%
2024-12-20	13.2500	13.2500	13.2500	13.2500	-23.499%	2	28	-62.642%
2024-12-17	17.5000	17.5000	17.3200	17.3200	-6.882%	10	27	-71.420%
2024-12-16	18.6000	18.6000	18.6000	18.6000	+4.907%	10	19	-73.387%
2024-12-13	17.7300	17.7300	17.7300	17.7300	-10.994%	2	19	-72.081%
2024-12-11	19.9200	19.9200	19.9200	19.9200	+4.293%	1	18	-75.151%
2024-12-04	21.5000	21.5000	19.1000	19.1000	-14.998%	14	18	-74.084%
2024-12-03	22.4700	22.4700	22.4700	22.4700	+11.238%	1	15	-77.971%
2024-11-15	20.2000	20.2000	20.2000	20.2000	-3.810%	20	14	-75.495%
2024-10-04	20.5500	21.0000	20.1000	21.0000	0.000%	22	10	-76.429%