Dark

ALB20270115C145
ALB Jan 15 2027 145.00 Call (ALB270115C00145000)
option OPRA

EOD

Sep 21, 2026

4.15+10.667%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.1500	4.1500	4.1500	4.1500	+10.667%	1	514	0.000%
2026-09-18	3.8000	3.8000	3.7500	3.7500	-25.000%	21	515	+10.667%
2026-09-17	4.6500	5.2000	4.6500	5.0000	+19.048%	10	525	-17.000%
2026-09-16	4.6000	4.6000	4.2000	4.2000	-14.286%	3	521	-1.190%
2026-09-15	4.9000	4.9000	4.9000	4.9000	-7.372%	1	518	-15.306%
2026-09-14	4.9500	5.2900	4.9500	5.2900	-11.980%	5	517	-21.550%
2026-09-11	6.0100	6.0100	6.0100	6.0100	-24.403%	1	518	-30.948%
2026-09-10	7.9500	7.9500	7.9500	7.9500	-8.935%	3	519	-47.799%
2026-09-09	8.7300	8.7300	8.7300	8.7300	-3.749%	1	522	-52.463%
2026-09-04	9.0700	9.0700	9.0700	9.0700	-23.909%	2	521	-54.245%
2026-09-01	11.9200	11.9200	11.9200	11.9200	-6.142%	1	521	-65.185%
2026-08-31	12.7000	12.7000	12.7000	12.7000	-14.478%	2	522	-67.323%
2026-08-28	14.8500	14.8500	14.8500	14.8500	+8.791%	17	520	-72.054%
2026-08-27	13.6500	13.6500	13.6500	13.6500	+5.405%	1	506	-69.597%
2026-08-26	12.9500	12.9500	12.9500	12.9500	-4.074%	2	506	-67.954%
2026-08-25	13.5000	13.5000	13.5000	13.5000	-1.675%	1	504	-69.259%
2026-08-19	13.7300	13.7300	13.7300	13.7300	+7.686%	1	503	-69.774%
2026-08-18	12.7500	12.7500	12.7500	12.7500	-6.593%	34	503	-67.451%
2026-08-17	13.6500	13.6500	13.6500	13.6500	-11.248%	1	469	-69.597%
2026-08-14	15.3800	15.3800	15.3800	15.3800	+16.515%	1	469	-73.017%
2026-08-10	14.3300	14.3300	13.2000	13.2000	+1.149%	10	468	-68.561%
2026-08-07	13.0500	13.0500	13.0500	13.0500	-0.306%	1	465	-68.199%
2026-08-06	13.5000	13.5000	12.9000	13.0900	+25.865%	302	465	-68.296%
2026-08-05	10.2000	10.4000	10.2000	10.4000	+6.557%	6	337	-60.096%
2026-08-03	8.9700	9.9800	8.9700	9.7600	+12.184%	26	331	-57.480%
2026-07-29	8.6200	8.7000	8.6200	8.7000	-1.136%	14	305	-52.299%
2026-07-27	8.8000	8.8000	8.8000	8.8000	-6.878%	1	298	-52.841%
2026-07-24	9.5000	9.5000	9.4500	9.4500	-16.372%	105	299	-56.085%
2026-07-17	11.2000	11.3000	11.2000	11.3000	-13.077%	3	200	-63.274%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-13.333%	1	199	-68.077%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-37.837%	5	198	-72.333%
2026-06-25	23.4500	24.1300	23.4500	24.1300	-36.450%	4	193	-82.801%
2026-06-18	37.9700	37.9700	37.9700	37.9700	-11.739%	1	194	-89.070%
2026-06-16	43.0200	43.0200	43.0200	43.0200	+3.289%	2	194	-90.353%
2026-06-15	41.7000	41.7000	41.6500	41.6500	+21.076%	2	194	-90.036%
2026-06-11	34.4000	34.4000	34.4000	34.4000	+14.667%	1	194	-87.936%
2026-06-10	30.7000	30.7000	30.0000	30.0000	-36.776%	2	195	-86.167%
2026-05-19	46.6200	47.4500	46.6200	47.4500	-15.764%	2	194	-91.254%
2026-05-15	58.1000	58.1000	56.3300	56.3300	-11.081%	2	195	-92.633%
2026-05-14	63.3500	63.3500	63.3500	63.3500	-6.218%	1	197	-93.449%
2026-05-08	67.5500	67.5500	67.5500	67.5500	-8.394%	3	197	-93.856%
2026-05-07	73.7400	73.7400	73.7400	73.7400	+13.011%	4	197	-94.372%
2026-05-01	65.2500	65.2500	65.2500	65.2500	-1.850%	1	198	-93.640%
2026-04-23	66.4800	66.4800	66.4800	66.4800	-4.414%	1	198	-93.758%
2026-04-20	69.5500	69.5500	69.5500	69.5500	-6.279%	1	198	-94.033%
2026-04-17	75.0000	75.0000	74.2100	74.2100	-8.269%	3	198	-94.408%
2026-04-16	79.8000	80.9000	79.8000	80.9000	+54.389%	3	198	-94.870%
2026-03-23	52.4000	52.4000	52.4000	52.4000	+24.762%	1	198	-92.080%
2026-03-20	42.0000	42.0000	42.0000	42.0000	-14.669%	2	199	-90.119%
2026-03-12	49.2200	49.2200	49.2200	49.2200	-9.804%	1	198	-91.568%
2026-03-10	54.5700	54.5700	54.5700	54.5700	+14.235%	1	199	-92.395%
2026-03-09	47.8000	47.8200	47.7700	47.7700	-8.135%	16	200	-91.313%
2026-02-12	52.0000	52.0000	52.0000	52.0000	+4.945%	3	200	-92.019%
2026-02-10	49.5500	49.5500	49.5500	49.5500	+10.111%	3	203	-91.625%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-21.739%	3	206	-90.778%
2026-02-04	57.5000	57.5000	57.5000	57.5000	+3.604%	1	203	-92.783%
2026-02-03	57.0000	57.0000	55.5000	55.5000	+8.103%	9	204	-92.523%
2026-02-02	51.2000	51.6200	51.2000	51.3400	-3.587%	71	203	-91.917%
2026-01-30	54.2500	54.2500	53.2500	53.2500	-22.035%	6	229	-92.207%
2026-01-26	68.4400	68.4400	68.3000	68.3000	-2.429%	31	229	-93.924%
2026-01-23	68.5000	70.0000	68.4000	70.0000	+2.715%	4	228	-94.071%
2026-01-22	66.7500	68.5000	66.7500	68.1500	+11.557%	6	231	-93.910%
2026-01-21	61.0800	61.0900	60.5000	61.0900	+22.180%	3	236	-93.207%
2026-01-16	50.0000	50.0000	50.0000	50.0000	-8.257%	1	236	-91.700%
2026-01-15	54.5000	54.5000	54.5000	54.5000	-9.167%	1	236	-92.385%
2026-01-14	59.7200	60.0000	59.7200	60.0000	+1.919%	2	237	-93.083%
2026-01-13	55.5600	58.8700	55.5600	58.8700	+12.843%	153	237	-92.951%
2026-01-12	50.5000	52.1700	50.5000	52.1700	+18.514%	9	240	-92.045%
2026-01-06	44.7800	44.8500	44.0200	44.0200	+21.770%	13	236	-90.572%
2026-01-05	36.1500	36.1500	36.1500	36.1500	+5.210%	3	240	-88.520%
2026-01-02	34.4500	34.4500	33.9900	34.3600	+1.357%	15	240	-87.922%
2025-12-30	33.9000	33.9000	33.9000	33.9000	-5.833%	1	236	-87.758%
2025-12-29	37.3500	37.3500	36.0000	36.0000	-6.494%	2	237	-88.472%
2025-12-26	40.0000	40.0000	38.5000	38.5000	+5.479%	8	237	-89.221%
2025-12-24	36.4400	36.5000	36.4400	36.5000	-3.821%	2	232	-88.630%
2025-12-23	37.5700	37.9500	37.5700	37.9500	+5.417%	4	232	-89.065%
2025-12-22	35.9800	36.0000	35.6000	36.0000	-6.591%	111	233	-88.472%
2025-12-19	37.6300	38.5400	37.6300	38.5400	+15.355%	7	122	-89.232%
2025-12-18	33.4100	33.4100	33.4100	33.4100	+7.359%	1	119	-87.579%
2025-12-17	31.1200	31.1200	31.1200	31.1200	+5.599%	1	120	-86.665%
2025-12-15	29.4700	29.4700	29.4700	29.4700	-1.930%	1	119	-85.918%
2025-12-10	30.0500	30.0500	30.0500	30.0500	+4.595%	3	120	-86.190%
2025-12-09	28.7300	28.7300	28.7300	28.7300	+27.406%	3	119	-85.555%
2025-12-04	22.5500	22.5500	22.5500	22.5500	-1.786%	1	119	-81.596%
2025-11-25	22.9600	22.9600	22.9600	22.9600	-15.774%	2	119	-81.925%
2025-11-20	27.2600	27.2600	27.2600	27.2600	-1.766%	2	118	-84.776%
2025-11-19	27.7500	27.7500	27.7500	27.7500	+6.731%	1	120	-85.045%
2025-11-18	26.0000	26.0000	26.0000	26.0000	-3.310%	2	120	-84.038%
2025-11-17	26.7400	26.8900	26.7400	26.8900	+23.010%	2	118	-84.567%
2025-11-14	21.8600	21.8600	21.8600	21.8600	-0.183%	2	118	-81.016%
2025-11-13	21.9000	21.9000	21.9000	21.9000	+82.500%	1	118	-81.050%
2025-11-07	14.1000	14.1000	12.0000	12.0000	+22.574%	2	117	-65.417%
2025-11-05	9.7900	9.7900	9.7900	9.7900	+6.067%	12	117	-57.610%
2025-11-04	9.5000	9.5000	9.2300	9.2300	-29.000%	2	122	-55.038%
2025-10-30	13.0000	13.0000	13.0000	13.0000	0.000%	1	123	-68.077%
2025-10-29	13.0000	13.0000	13.0000	13.0000	+4.839%	1	124	-68.077%
2025-10-28	12.4000	12.4000	12.4000	12.4000	-11.429%	1	125	-66.532%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-15.764%	1	123	-70.357%
2025-10-24	14.6500	16.6200	14.6500	16.6200	+63.744%	3	123	-75.030%
2025-10-10	10.1500	10.1500	10.1500	10.1500	-17.143%	1	123	-59.113%
2025-10-09	12.2500	12.2500	12.2500	12.2500	+31.720%	1	124	-66.122%
2025-10-06	8.0500	9.3000	8.0500	9.3000	+19.384%	7	124	-55.376%
2025-10-02	7.7900	7.7900	7.7900	7.7900	+15.407%	3	118	-46.727%
2025-10-01	7.2000	7.2000	6.7500	6.7500	-10.596%	14	115	-38.519%
2025-09-26	7.6000	7.6000	7.5500	7.5500	+51.000%	2	108	-45.033%
2025-09-15	5.0000	5.0000	5.0000	5.0000	-1.961%	1	109	-17.000%
2025-08-15	5.1000	5.1000	5.1000	5.1000	+20.000%	2	109	-18.627%
2025-08-08	4.2500	4.2500	4.2500	4.2500	-22.018%	1	111	-2.353%
2025-07-22	5.1500	5.4500	5.1500	5.4500	+62.687%	3	110	-23.853%
2025-07-09	3.3500	3.3500	3.3500	3.3500	+64.216%	1	108	+23.881%
2025-06-24	2.0800	2.0800	2.0400	2.0400	+16.571%	2	108	+103.431%
2025-06-23	1.7500	1.7500	1.7500	1.7500	-46.970%	5	108	+137.143%
2025-06-10	3.3000	3.3000	3.3000	3.3000	+3.448%	1	108	+25.758%
2025-06-09	3.1500	3.1900	3.1500	3.1900	+13.121%	36	107	+30.094%
2025-06-04	2.8200	2.8200	2.8200	2.8200	+20.513%	20	150	+47.163%
2025-05-29	2.3400	2.3400	2.3400	2.3400	+2.183%	6	150	+77.350%
2025-05-28	2.1900	2.2900	2.1900	2.2900	+1.327%	4	144	+81.223%
2025-05-19	2.2400	2.2600	2.2200	2.2600	+6.103%	18	142	+83.628%
2025-05-16	2.1600	2.1900	2.1000	2.1300	+12.105%	36	124	+94.836%
2025-05-09	1.9000	1.9000	1.9000	1.9000	-6.863%	14	106	+118.421%
2025-05-06	2.0400	2.0400	2.0400	2.0400	-9.333%	1	106	+103.431%
2025-05-02	2.2500	2.2500	2.2500	2.2500	+10.837%	4	106	+84.444%
2025-04-23	2.0300	2.0300	2.0300	2.0300	+38.095%	1	108	+104.433%
2025-04-22	1.4700	1.4700	1.4700	1.4700	-2.000%	1	108	+182.313%
2025-04-17	1.5000	1.5000	1.5000	1.5000	-25.000%	10	98	+176.667%
2025-04-14	2.0000	2.0000	2.0000	2.0000	+17.647%	1	98	+107.500%
2025-04-10	1.7000	1.7000	1.7000	1.7000	-26.724%	1	98	+144.118%
2025-04-09	2.3200	2.3200	2.3200	2.3200	+0.870%	1	97	+78.879%
2025-04-07	2.1000	2.3000	2.1000	2.3000	0.000%	21	97	+80.435%
2025-04-04	2.5000	2.6200	2.3000	2.3000	-56.604%	64	76	+80.435%
2025-03-24	5.3000	5.3000	5.3000	5.3000	+22.685%	1	66	-21.698%
2025-03-04	4.3200	4.3200	4.3200	4.3200	-37.118%	1	66	-3.935%
2025-02-28	6.1100	6.8700	6.0800	6.8700	+0.733%	20	66	-39.592%
2025-02-24	6.8200	6.8200	6.8200	6.8200	+3.021%	3	56	-39.150%
2025-02-12	6.6200	6.6200	6.6200	6.6200	+6.602%	3	56	-37.311%
2025-02-10	6.2100	6.2100	6.2100	6.2100	-45.044%	1	53	-33.172%
2025-01-22	11.3000	11.3000	11.3000	11.3000	+5.116%	1	53	-63.274%
2025-01-10	10.7500	10.7500	10.7500	10.7500	0.000%	2	53	-61.395%
2024-12-30	10.7500	10.7500	10.7500	10.7500	-19.716%	1	52	-61.395%
2024-12-19	13.5000	13.5000	13.3900	13.3900	-22.151%	11	52	-69.007%
2024-12-13	17.2000	17.2000	17.2000	17.2000	-8.511%	20	51	-75.872%
2024-12-06	18.0000	18.8000	18.0000	18.8000	-16.444%	40	51	-77.926%
2024-11-21	22.5000	22.5000	22.5000	22.5000	+13.924%	1	31	-81.556%
2024-11-12	19.7500	19.7500	19.7500	19.7500	+9.722%	30	31	-78.987%
2024-11-08	18.0000	18.0000	18.0000	18.0000	-5.263%	10	31	-76.944%
2024-11-05	19.0000	19.0000	19.0000	19.0000	+11.437%	5	27	-78.158%
2024-11-04	17.0500	17.0500	17.0500	17.0500	+0.294%	3	22	-75.660%
2024-10-24	17.0000	17.0000	17.0000	17.0000	+3.976%	2	25	-75.588%
2024-10-22	16.3500	16.3500	16.3500	16.3500	-17.632%	1	24	-74.618%
2024-10-09	19.8500	19.8500	19.8500	19.8500	-5.476%	1	24	-79.093%
2024-10-08	20.8000	21.0000	20.8000	21.0000	-7.489%	6	23	-80.238%
2024-10-07	20.3900	22.7000	20.3900	22.7000	+17.313%	16	17	-81.718%
2024-10-04	19.3500	19.3500	19.3500	19.3500	0.000%	2	1	-78.553%