Dark

ALB20270115C155
ALB Jan 15 2027 155.00 Call (ALB270115C00155000)
option OPRA

EOD

Sep 21, 2026

2.68+4.280%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.7100	2.8800	2.6800	2.6800	+4.280%	4	315	0.000%
2026-09-18	2.5700	2.5700	2.5700	2.5700	-25.507%	3	315	+4.280%
2026-09-17	3.0000	3.4500	3.0000	3.4500	+43.750%	3	318	-22.319%
2026-09-16	2.9200	2.9200	2.4000	2.4000	-22.581%	2	319	+11.667%
2026-09-15	4.3000	4.3000	3.1000	3.1000	-17.772%	4	318	-13.548%
2026-09-14	3.5000	3.7700	3.5000	3.7700	-17.143%	8	318	-28.912%
2026-09-11	4.8300	4.8300	4.5500	4.5500	-36.981%	7	316	-41.099%
2026-09-09	7.2200	7.2200	7.2200	7.2200	-18.418%	2	309	-62.881%
2026-09-01	8.8500	8.8500	8.8500	8.8500	-19.472%	1	307	-69.718%
2026-08-28	10.9900	10.9900	10.9900	10.9900	+7.745%	1	307	-75.614%
2026-08-26	10.2000	10.2000	10.2000	10.2000	-7.188%	1	306	-73.725%
2026-08-25	10.9900	10.9900	10.9900	10.9900	+11.574%	1	306	-75.614%
2026-08-17	9.8500	9.8500	9.8500	9.8500	+7.065%	1	305	-72.792%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-11.538%	14	305	-70.870%
2026-08-10	10.3000	10.4000	10.3000	10.4000	+4.000%	41	305	-74.231%
2026-08-07	10.0000	10.0000	10.0000	10.0000	+4.167%	3	265	-73.200%
2026-08-06	10.5200	10.7000	9.6000	9.6000	+19.552%	4	262	-72.083%
2026-08-04	8.0300	8.0300	8.0300	8.0300	+29.516%	2	262	-66.625%
2026-07-28	6.2000	6.2000	6.2000	6.2000	-46.087%	4	260	-56.774%
2026-07-13	11.7000	11.7000	11.5000	11.5000	-20.083%	7	264	-76.696%
2026-07-09	14.3900	14.3900	14.3900	14.3900	-20.934%	5	257	-81.376%
2026-07-01	18.2000	18.2000	18.2000	18.2000	+8.722%	3	252	-85.275%
2026-06-30	16.7400	16.7400	16.7400	16.7400	+13.492%	1	249	-83.990%
2026-06-29	14.7500	14.7500	14.7500	14.7500	-8.669%	2	248	-81.831%
2026-06-26	16.1500	16.1500	16.1500	16.1500	-48.892%	1	247	-83.406%
2026-06-18	31.6000	31.6000	31.6000	31.6000	-16.513%	1	248	-91.519%
2026-06-17	37.8500	37.8500	37.8500	37.8500	+2.297%	3	248	-92.919%
2026-06-16	37.0000	37.0000	37.0000	37.0000	-5.128%	1	251	-92.757%
2026-06-15	39.0000	39.0000	39.0000	39.0000	+23.223%	2	251	-93.128%
2026-06-11	31.6500	31.6500	31.6500	31.6500	+12.834%	1	251	-91.532%
2026-06-09	28.0500	28.0500	28.0500	28.0500	-10.240%	2	252	-90.446%
2026-06-05	31.2500	31.2500	31.2500	31.2500	-23.780%	1	250	-91.424%
2026-05-21	41.0000	41.0000	41.0000	41.0000	-0.485%	2	250	-93.463%
2026-05-20	41.2000	41.2000	41.2000	41.2000	-2.485%	1	250	-93.495%
2026-05-19	42.2500	42.2500	42.2500	42.2500	-15.500%	1	251	-93.657%
2026-05-15	51.9600	51.9600	50.0000	50.0000	-36.427%	9	251	-94.640%
2026-05-11	78.6500	78.6500	78.6500	78.6500	+16.432%	1	245	-96.592%
2026-05-07	67.5500	67.5500	67.5500	67.5500	+8.706%	1	245	-96.033%
2026-05-06	62.1400	62.1400	62.1400	62.1400	-1.910%	2	245	-95.687%
2026-04-21	63.3500	63.3500	63.3500	63.3500	-6.563%	1	247	-95.770%
2026-04-17	67.8000	67.8000	67.8000	67.8000	-9.127%	1	247	-96.047%
2026-04-16	74.6100	74.6100	74.6100	74.6100	+58.711%	1	247	-96.408%
2026-04-09	47.0100	47.0100	47.0100	47.0100	-8.094%	2	248	-94.299%
2026-03-30	51.1500	51.1500	51.1500	51.1500	-4.624%	1	246	-94.761%
2026-03-27	53.6300	53.6300	53.6300	53.6300	+3.294%	1	247	-95.003%
2026-03-24	51.9200	51.9200	51.9200	51.9200	+12.259%	1	247	-94.838%
2026-03-23	46.2500	46.2500	46.2500	46.2500	-7.073%	1	247	-94.205%
2026-03-10	49.7700	49.7700	49.7700	49.7700	+14.099%	1	247	-94.615%
2026-03-09	43.6200	43.6200	43.6200	43.6200	-11.449%	5	247	-93.856%
2026-03-04	49.2600	49.2600	49.2600	49.2600	+11.574%	4	250	-94.559%
2026-03-03	44.1500	44.1500	44.1500	44.1500	-20.249%	4	254	-93.930%
2026-02-27	55.3600	55.3600	55.3600	55.3600	-22.061%	1	250	-95.159%
2026-02-25	71.0300	71.0300	71.0300	71.0300	+38.379%	1	251	-96.227%
2026-02-12	51.3800	51.3800	51.3300	51.3300	-0.136%	3	251	-94.779%
2026-02-11	51.2000	51.4000	51.2000	51.4000	+22.410%	3	251	-94.786%
2026-02-05	41.9900	41.9900	41.9900	41.9900	-8.658%	1	251	-93.618%
2026-02-02	47.1200	47.1200	45.9700	45.9700	-7.375%	57	252	-94.170%
2026-01-30	49.6300	49.6300	49.6300	49.6300	-17.352%	5	247	-94.600%
2026-01-28	56.0000	60.0500	56.0000	60.0500	-6.899%	11	242	-95.537%
2026-01-23	62.9500	64.5000	62.9500	64.5000	+13.437%	5	242	-95.845%
2026-01-21	56.8600	56.8600	56.8600	56.8600	+26.976%	1	243	-95.287%
2026-01-16	45.0000	45.0000	44.7800	44.7800	-13.802%	3	242	-94.015%
2026-01-15	50.7600	52.5000	50.0000	51.9500	+8.864%	5	242	-94.841%
2026-01-12	47.0000	47.7200	46.5000	47.7200	+14.794%	20	243	-94.384%
2026-01-09	41.1700	41.5700	41.1700	41.5700	+3.100%	15	256	-93.553%
2026-01-08	41.0000	41.0000	39.4700	40.3200	-4.748%	30	256	-93.353%
2026-01-06	39.5000	42.3300	39.5000	42.3300	+30.769%	7	251	-93.669%
2026-01-05	33.0000	33.0000	32.3700	32.3700	+7.185%	8	258	-91.721%
2026-01-02	29.6000	31.9000	29.6000	30.2000	-1.789%	3	262	-91.126%
2025-12-30	30.7500	30.7500	30.7500	30.7500	-5.385%	2	261	-91.285%
2025-12-29	32.5000	32.5000	32.5000	32.5000	-7.670%	1	261	-91.754%
2025-12-26	34.0000	35.2000	34.0000	35.2000	+6.829%	2	261	-92.386%
2025-12-19	33.0000	34.5000	32.9500	32.9500	+10.274%	9	262	-91.866%
2025-12-18	29.3500	29.8800	29.3500	29.8800	+17.870%	4	264	-91.031%
2025-12-02	25.5200	25.5200	25.3500	25.3500	+7.872%	15	263	-89.428%
2025-11-25	23.5000	23.5000	23.5000	23.5000	-4.704%	1	248	-88.596%
2025-11-20	24.6600	24.6600	24.6600	24.6600	-1.281%	2	247	-89.132%
2025-11-19	24.9800	24.9800	24.9800	24.9800	+8.185%	5	249	-89.271%
2025-11-18	21.0000	23.0900	21.0000	23.0900	+27.218%	7	244	-88.393%
2025-11-14	18.1500	18.1500	18.1500	18.1500	-3.148%	2	243	-85.234%
2025-11-13	18.7400	18.7400	18.7400	18.7400	+18.984%	30	243	-85.699%
2025-11-12	15.0000	15.7500	15.0000	15.7500	+15.385%	16	213	-82.984%
2025-11-10	12.5500	13.6500	12.5500	13.6500	+29.630%	22	221	-80.366%
2025-11-07	10.5300	10.5300	10.5300	10.5300	+9.688%	1	208	-74.549%
2025-11-06	10.5100	10.5100	9.5000	9.6000	+19.403%	11	209	-72.083%
2025-11-04	9.1500	9.1500	8.0400	8.0400	-26.035%	12	209	-66.667%
2025-10-31	10.8700	10.8700	10.8700	10.8700	-9.417%	2	199	-75.345%
2025-10-29	12.1500	12.1500	12.0000	12.0000	-4.837%	13	199	-77.667%
2025-10-27	12.6100	12.6100	12.6100	12.6100	-11.695%	1	185	-78.747%
2025-10-24	13.5500	14.2800	13.5500	14.2800	+65.087%	2	185	-81.232%
2025-10-22	8.8200	8.8200	8.6500	8.6500	-10.825%	4	184	-69.017%
2025-10-21	9.7500	9.7500	9.7000	9.7000	-2.513%	18	187	-72.371%
2025-10-20	9.9500	9.9500	9.9500	9.9500	-12.872%	3	193	-73.065%
2025-10-14	11.4200	11.4200	11.4200	11.4200	+5.448%	1	193	-76.532%
2025-10-13	10.8300	10.8300	10.8300	10.8300	+14.000%	1	193	-75.254%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-12.844%	4	193	-71.789%
2025-10-09	10.9000	10.9000	10.9000	10.9000	+44.371%	1	197	-75.413%
2025-10-08	7.6200	7.6200	7.5500	7.5500	-3.944%	4	197	-64.503%
2025-10-07	7.7000	7.8600	7.7000	7.8600	-0.506%	15	192	-65.903%
2025-10-06	7.9000	7.9000	7.9000	7.9000	+17.910%	1	192	-66.076%
2025-10-02	6.0000	6.7000	5.9000	6.7000	+39.583%	7	192	-60.000%
2025-09-30	5.3000	5.3000	4.8000	4.8000	-26.154%	110	188	-44.167%
2025-09-29	6.3000	6.5000	6.3000	6.5000	+0.775%	15	86	-58.769%
2025-09-26	6.4500	6.4500	6.2500	6.4500	+37.527%	26	86	-58.450%
2025-08-28	4.6900	4.6900	4.6900	4.6900	-6.759%	10	60	-42.857%
2025-07-22	5.0300	5.0300	5.0300	5.0300	+50.149%	10	57	-46.720%
2025-07-15	3.3500	3.3500	3.3500	3.3500	+54.378%	1	60	-20.000%
2025-06-27	2.1700	2.1700	2.1700	2.1700	-3.125%	7	60	+23.502%
2025-06-26	2.1800	2.2400	1.9800	2.2400	+23.757%	6	53	+19.643%
2025-06-25	1.7000	1.8100	1.5800	1.8100	-7.653%	10	49	+48.066%
2025-06-24	1.9600	1.9600	1.9600	1.9600	+21.739%	1	43	+36.735%
2025-06-23	1.6100	1.6100	1.6100	1.6100	-5.848%	1	42	+66.460%
2025-06-03	1.7100	1.7100	1.7100	1.7100	0.000%	6	41	+56.725%
2025-06-02	1.7100	1.7100	1.7100	1.7100	-1.724%	5	35	+56.725%
2025-05-30	1.5500	1.7400	1.5500	1.7400	-7.447%	48	30	+54.023%
2025-05-29	1.8800	1.8800	1.8800	1.8800	-4.082%	5	17	+42.553%
2025-05-20	1.9000	1.9800	1.8700	1.9600	+10.734%	8	17	+36.735%
2025-05-12	1.7700	1.7700	1.7700	1.7700	+9.259%	6	17	+51.412%
2025-05-08	1.5100	1.6200	1.5100	1.6200	-0.613%	2	17	+65.432%
2025-05-06	1.6300	1.6300	1.6300	1.6300	-7.910%	1	17	+64.417%
2025-05-01	1.8500	1.8500	1.7700	1.7700	+59.459%	3	16	+51.412%
2025-04-29	1.1100	1.1100	1.1100	1.1100	-26.000%	2	18	+141.441%
2025-04-14	1.5900	1.5900	1.5000	1.5000	-11.765%	14	16	+78.667%
2025-04-11	1.7000	1.7000	1.7000	1.7000	-7.104%	2	27	+57.647%
2025-04-09	1.7500	1.8400	1.7500	1.8300	-33.455%	13	28	+46.448%
2025-04-03	2.7500	2.7500	2.7500	2.7500	-26.667%	1	20	-2.545%
2025-03-27	3.7500	3.7500	3.7500	3.7500	-14.773%	3	20	-28.533%
2025-03-25	4.4000	4.4000	4.4000	4.4000	+24.294%	1	20	-39.091%
2025-03-04	3.5400	3.5400	3.5400	3.5400	-32.571%	1	20	-24.294%
2025-02-27	5.2500	5.2500	5.2500	5.2500	+2.941%	1	20	-48.952%
2025-02-26	5.1000	5.1000	5.1000	5.1000	-8.929%	1	19	-47.451%
2025-02-25	5.6000	5.6000	5.6000	5.6000	-18.248%	1	18	-52.143%
2025-02-18	6.8400	6.9100	6.8400	6.8500	+7.874%	3	19	-60.876%
2025-02-14	6.3500	6.3500	6.3500	6.3500	+0.794%	2	15	-57.795%
2025-02-03	6.3300	6.3300	6.3000	6.3000	-9.353%	2	15	-57.460%
2025-01-31	6.9700	6.9700	6.9500	6.9500	-7.333%	4	16	-61.439%
2025-01-28	7.5000	7.5000	7.5000	7.5000	-11.243%	1	17	-64.267%
2025-01-27	8.3000	8.4500	8.3000	8.4500	-23.874%	2	16	-68.284%
2025-01-16	11.1000	11.1000	11.1000	11.1000	+5.714%	1	16	-75.856%
2025-01-13	10.0300	10.5000	10.0000	10.5000	-6.500%	9	15	-74.476%
2025-01-06	11.2300	11.2300	11.2300	11.2300	+11.409%	1	8	-76.135%
2024-12-27	10.0800	10.0800	10.0800	10.0800	-15.436%	2	7	-73.413%
2024-12-19	11.9200	11.9200	11.9200	11.9200	-17.222%	1	7	-77.517%
2024-12-17	14.4000	14.4000	14.4000	14.4000	-24.211%	1	8	-81.389%
2024-12-09	17.5000	19.0000	17.0000	19.0000	+22.977%	4	9	-85.895%
2024-12-05	15.6500	15.6500	15.4500	15.4500	+0.065%	2	6	-82.654%
2024-12-04	15.4400	15.4400	15.4400	15.4400	-19.162%	1	6	-82.642%
2024-12-02	19.1000	19.1000	19.1000	19.1000	-0.779%	1	7	-85.969%
2024-11-22	19.2500	19.2500	19.2500	19.2500	-4.038%	2	6	-86.078%
2024-11-21	20.0800	20.0800	20.0600	20.0600	-3.511%	6	5	-86.640%
2024-11-20	19.7000	20.7900	19.7000	20.7900	+8.000%	6	6	-87.109%
2024-11-19	19.2500	19.2500	19.2500	19.2500	0.000%	1	1	-86.078%