Dark

ALB20270115C170
ALB Jan 15 2027 170.00 Call (ALB270115C00170000)
option OPRA

EOD

Sep 21, 2026

1.61+12.587%(+0.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5000	1.6100	1.5000	1.6100	+12.587%	8	237	0.000%
2026-09-18	1.3900	1.5100	1.3900	1.4300	-27.041%	8	232	+12.587%
2026-09-17	1.9500	2.0000	1.9500	1.9600	+13.295%	3	230	-17.857%
2026-09-16	1.7300	1.7300	1.7300	1.7300	-29.388%	1	232	-6.936%
2026-09-14	2.4500	2.4500	2.4500	2.4500	-36.364%	1	232	-34.286%
2026-09-10	3.8500	3.8500	3.8000	3.8500	-7.452%	22	232	-58.182%
2026-09-08	4.1000	4.1600	4.1000	4.1600	+0.241%	2	229	-61.298%
2026-09-04	4.4200	4.4200	4.1500	4.1500	-27.826%	3	228	-61.205%
2026-09-03	6.0500	6.6000	5.7500	5.7500	-13.922%	3	228	-72.000%
2026-09-02	6.6800	6.6800	6.6800	6.6800	+3.566%	2	226	-75.898%
2026-08-26	6.6200	6.6200	6.4500	6.4500	-11.034%	3	224	-75.039%
2026-08-25	7.1700	7.2500	6.8500	7.2500	-27.789%	5	223	-77.793%
2026-08-21	8.5900	10.0400	8.2500	10.0400	+31.759%	31	221	-83.964%
2026-08-14	6.8400	7.6200	6.8400	7.6200	+21.145%	3	233	-78.871%
2026-08-12	6.2000	6.2900	6.2000	6.2900	-9.104%	13	236	-74.404%
2026-08-11	7.0500	7.0500	6.9200	6.9200	-7.610%	6	226	-76.734%
2026-08-10	7.4900	7.4900	7.4900	7.4900	+0.537%	1	225	-78.505%
2026-08-07	7.4000	7.4500	7.4000	7.4500	+7.504%	11	224	-78.389%
2026-08-06	7.5500	7.5500	6.8000	6.9300	+26.000%	15	224	-76.768%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-5.172%	35	216	-70.727%
2026-08-04	5.8000	5.8000	5.8000	5.8000	+34.884%	35	251	-72.241%
2026-07-29	4.3100	4.3100	4.2600	4.3000	+2.381%	22	216	-62.558%
2026-07-28	4.2500	4.2500	4.2000	4.2000	-13.043%	2	222	-61.667%
2026-07-27	5.0500	5.0500	4.5100	4.8300	-4.167%	10	222	-66.667%
2026-07-24	5.0500	5.0500	5.0400	5.0400	-15.294%	5	218	-68.056%
2026-07-21	5.9500	5.9500	5.9500	5.9500	-16.197%	10	218	-72.941%
2026-07-17	6.3000	7.1000	6.3000	7.1000	+12.698%	22	228	-77.324%
2026-07-16	6.3000	6.3000	6.3000	6.3000	-22.030%	2	206	-74.444%
2026-07-13	8.4000	8.4500	8.0800	8.0800	-9.111%	26	206	-80.074%
2026-07-10	8.7700	9.5500	8.7700	8.8900	-7.588%	45	183	-81.890%
2026-07-09	9.7400	9.9500	9.6200	9.6200	+1.907%	50	147	-83.264%
2026-07-08	10.6000	10.6000	9.4400	9.4400	-6.070%	11	173	-82.945%
2026-07-07	11.3900	11.3900	9.8000	10.0500	-22.394%	40	163	-83.980%
2026-07-06	12.9500	12.9500	12.9500	12.9500	-1.145%	2	141	-87.568%
2026-07-02	13.1000	13.1000	13.1000	13.1000	-5.755%	1	141	-87.710%
2026-07-01	13.9000	13.9000	13.9000	13.9000	+7.005%	3	141	-88.417%
2026-06-30	13.4000	13.4000	12.9900	12.9900	+15.982%	11	138	-87.606%
2026-06-29	11.8900	11.8900	11.2000	11.2000	-8.943%	13	128	-85.625%
2026-06-26	12.9000	12.9700	12.3000	12.3000	-25.182%	3	117	-86.911%
2026-06-25	16.4400	16.4400	16.4400	16.4400	-11.470%	1	114	-90.207%
2026-06-24	19.5200	19.9600	18.5700	18.5700	-10.073%	12	113	-91.330%
2026-06-23	20.7000	20.7000	20.6500	20.6500	-5.923%	2	103	-92.203%
2026-06-22	23.6200	23.6200	21.9500	21.9500	-15.153%	6	103	-92.665%
2026-06-18	30.5000	30.5000	25.8700	25.8700	-14.620%	6	97	-93.777%
2026-06-17	30.3100	30.3100	30.3000	30.3000	-2.415%	4	97	-94.686%
2026-06-15	31.0500	31.0500	31.0500	31.0500	-13.750%	1	97	-94.815%
2026-06-12	36.0000	36.0000	36.0000	36.0000	+46.759%	2	98	-95.528%
2026-06-11	24.3500	24.5300	24.3500	24.5300	+22.957%	4	96	-93.437%
2026-06-10	19.9500	19.9500	19.9500	19.9500	-16.875%	1	96	-91.930%
2026-06-09	24.0000	24.0000	24.0000	24.0000	-12.217%	3	97	-93.292%
2026-06-05	26.6500	27.3400	26.6500	27.3400	-10.945%	6	97	-94.111%
2026-06-04	31.7900	31.7900	30.5000	30.7000	-6.744%	7	92	-94.756%
2026-06-03	32.9200	32.9200	32.9200	32.9200	+2.875%	1	90	-95.109%
2026-06-02	34.1300	34.1300	31.1900	32.0000	-9.986%	20	89	-94.969%
2026-06-01	35.5500	35.5500	35.5500	35.5500	-11.347%	1	66	-95.471%
2026-05-27	40.1000	40.1000	40.1000	40.1000	+1.519%	6	66	-95.985%
2026-05-26	40.6900	40.6900	39.5000	39.5000	+11.425%	3	66	-95.924%
2026-05-21	35.4500	35.4500	35.4500	35.4500	+0.997%	1	65	-95.458%
2026-05-20	34.3000	35.3600	34.2000	35.1000	-1.266%	14	65	-95.413%
2026-05-19	33.9600	35.5500	33.0000	35.5500	-39.776%	12	63	-95.471%
2026-05-12	59.0300	59.0300	59.0300	59.0300	-12.961%	1	63	-97.273%
2026-05-11	67.8200	67.8200	67.8200	67.8200	+13.792%	1	63	-97.626%
2026-05-07	65.3000	65.3000	59.6000	59.6000	+10.370%	2	63	-97.299%
2026-05-05	53.9000	54.0000	53.9000	54.0000	+6.762%	8	64	-97.019%
2026-05-04	50.9000	50.9000	50.5800	50.5800	-9.029%	3	64	-96.817%
2026-04-27	55.6000	55.6000	55.6000	55.6000	-2.113%	1	64	-97.104%
2026-04-20	56.8000	56.8000	56.8000	56.8000	+4.316%	3	65	-97.165%
2026-04-17	59.7500	59.7500	54.4500	54.4500	-16.295%	5	66	-97.043%
2026-04-16	62.1000	65.0500	62.1000	65.0500	+60.856%	8	70	-97.525%
2026-04-09	40.4400	40.4400	40.4400	40.4400	-2.671%	5	78	-96.019%
2026-04-07	41.5500	41.5500	41.5500	41.5500	-3.596%	3	83	-96.125%
2026-03-30	43.1000	43.1000	43.1000	43.1000	-9.927%	10	80	-96.265%
2026-03-27	47.8500	47.8500	47.8500	47.8500	+2.903%	1	90	-96.635%
2026-03-26	46.5000	46.5000	46.5000	46.5000	-9.709%	1	91	-96.538%
2026-03-25	47.3100	51.5000	47.3100	51.5000	+19.075%	4	91	-96.874%
2026-03-24	37.4400	43.2500	37.4400	43.2500	+9.272%	2	92	-96.277%
2026-03-23	39.8500	39.8500	39.3000	39.5800	-2.990%	6	91	-95.932%
2026-03-18	40.8000	40.8000	40.8000	40.8000	+8.771%	3	90	-96.054%
2026-03-17	37.5100	37.5100	37.5100	37.5100	-5.754%	3	87	-95.708%
2026-03-11	39.8000	39.8000	39.8000	39.8000	+1.608%	1	87	-95.955%
2026-03-09	37.0000	39.1700	36.5000	39.1700	+4.453%	8	88	-95.890%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-0.689%	1	83	-95.707%
2026-03-05	42.2500	42.4200	37.3000	37.7600	-12.186%	15	84	-95.736%
2026-03-04	42.6500	43.0000	42.6500	43.0000	+7.905%	11	86	-96.256%
2026-03-03	37.0000	41.0500	37.0000	39.8500	-18.740%	35	76	-95.960%
2026-03-02	49.0400	49.0400	49.0400	49.0400	+0.657%	1	97	-96.717%
2026-02-27	48.7200	48.7200	48.7200	48.7200	-19.404%	2	96	-96.695%
2026-02-25	60.4500	60.4500	60.4500	60.4500	+11.490%	1	99	-97.337%
2026-02-24	51.6200	54.2200	51.6200	54.2200	+18.514%	2	99	-97.031%
2026-02-23	43.4800	45.7500	43.4800	45.7500	+10.963%	21	99	-96.481%
2026-02-20	41.7600	41.8000	41.0600	41.2300	-4.671%	6	83	-96.095%
2026-02-18	45.3900	45.7500	43.2500	43.2500	-2.039%	15	77	-96.277%
2026-02-17	44.1500	44.1500	44.1500	44.1500	+20.959%	1	63	-96.353%
2026-02-12	39.6000	41.0000	36.5000	36.5000	-13.095%	11	62	-95.589%
2026-02-10	41.6300	42.0000	41.6300	42.0000	-5.935%	2	54	-96.167%
2026-02-04	44.6500	44.6500	44.6500	44.6500	+0.450%	7	52	-96.394%
2026-02-03	44.4500	44.4500	44.4500	44.4500	+14.473%	1	45	-96.378%
2026-02-02	42.1500	42.1500	37.7500	38.8300	-19.339%	31	45	-95.854%
2026-01-29	50.0600	50.0600	48.1400	48.1400	-5.236%	13	76	-96.656%
2026-01-28	52.9500	52.9500	49.7000	50.8000	-11.158%	3	81	-96.831%
2026-01-27	57.1800	57.1800	57.1800	57.1800	+1.025%	3	80	-97.184%
2026-01-26	56.6000	56.6000	56.6000	56.6000	-0.702%	2	83	-97.155%
2026-01-23	55.2700	57.0000	55.2700	57.0000	+3.261%	43	83	-97.175%
2026-01-22	49.2000	55.2000	49.2000	55.2000	+40.637%	9	48	-97.083%
2026-01-20	39.2500	39.2500	39.2500	39.2500	-1.530%	1	45	-95.898%
2026-01-16	39.8300	39.8600	39.8300	39.8600	-15.960%	2	45	-95.961%
2026-01-14	47.4300	47.4300	47.4300	47.4300	+1.628%	2	45	-96.606%
2026-01-13	44.2500	46.6700	44.2500	46.6700	+12.838%	5	45	-96.550%
2026-01-12	40.6700	41.3600	38.7900	41.3600	+11.633%	35	43	-96.107%
2026-01-07	37.2600	37.8400	36.6000	37.0500	+3.347%	12	12	-95.655%
2026-01-06	33.9900	38.1500	33.9900	35.8500	+37.356%	6	19	-95.509%
2026-01-02	26.1000	26.1000	26.1000	26.1000	-10.830%	1	13	-93.831%
2025-12-19	29.2700	29.2700	29.2700	29.2700	+15.055%	2	12	-94.499%
2025-12-18	25.4400	25.4400	25.4400	25.4400	+4.348%	1	14	-93.671%
2025-12-17	24.3800	24.3800	24.3800	24.3800	+8.791%	1	15	-93.396%
2025-12-12	22.4100	22.4100	22.4100	22.4100	+0.719%	2	14	-92.816%
2025-12-02	22.2500	22.2500	22.2500	22.2500	+8.749%	14	14	-92.764%
2025-11-26	20.4600	20.4600	20.4600	20.4600	0.000%	2	0	-92.131%