Dark

ALB20270115C180
ALB Jan 15 2027 180.00 Call (ALB270115C00180000)
option OPRA

EOD

Sep 17, 2026

1.41-29.500%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4100	1.4100	1.4100	1.4100	-29.500%	1	312	0.000%
2026-09-11	2.1200	2.2000	2.0000	2.0000	-27.798%	38	312	-29.500%
2026-09-10	2.7700	2.7700	2.7700	2.7700	-25.135%	10	313	-49.097%
2026-09-08	3.7000	3.7000	3.7000	3.7000	+17.460%	3	318	-61.892%
2026-09-04	2.8300	3.1500	2.8300	3.1500	-37.000%	19	322	-55.238%
2026-09-03	5.0000	5.0000	5.0000	5.0000	+1.420%	1	322	-71.800%
2026-09-02	4.9300	4.9300	4.9300	4.9300	-7.156%	2	323	-71.400%
2026-08-27	5.3100	5.3100	5.3100	5.3100	+4.118%	10	323	-73.446%
2026-08-25	5.1000	5.1000	5.1000	5.1000	-32.000%	3	313	-72.353%
2026-08-24	7.5000	7.5000	7.5000	7.5000	+2.319%	22	313	-81.200%
2026-08-21	8.0500	8.0500	6.7000	7.3300	+26.379%	9	292	-80.764%
2026-08-20	5.8000	5.8000	5.8000	5.8000	+1.754%	25	290	-75.690%
2026-08-17	5.7000	5.7000	5.7000	5.7000	+3.261%	1	265	-75.263%
2026-08-13	5.5200	5.5200	5.5200	5.5200	+13.814%	1	264	-74.457%
2026-08-12	5.0000	5.0000	4.8500	4.8500	-17.797%	12	264	-70.928%
2026-08-07	5.6500	5.9000	5.5000	5.9000	+15.686%	26	260	-76.102%
2026-08-06	5.0200	5.5300	5.0200	5.1000	+13.333%	5	252	-72.353%
2026-08-05	4.4500	4.5000	4.4500	4.5000	+0.223%	7	252	-68.667%
2026-07-31	4.4900	4.4900	4.4900	4.4900	+16.021%	1	245	-68.597%
2026-07-24	3.9700	3.9700	3.4500	3.8700	-12.045%	110	246	-63.566%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-24.138%	3	150	-67.955%
2026-07-17	5.2100	5.8000	5.2100	5.8000	-12.121%	7	150	-75.690%
2026-07-15	6.6000	6.6000	6.6000	6.6000	-17.500%	1	143	-78.636%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+16.788%	1	142	-82.375%
2026-07-13	7.3000	7.3000	6.8500	6.8500	-5.907%	9	142	-79.416%
2026-07-10	7.2700	7.4800	7.2700	7.2800	-6.786%	3	142	-80.632%
2026-07-08	7.8100	7.8100	7.8100	7.8100	-4.172%	1	141	-81.946%
2026-07-07	8.3000	8.3000	8.1500	8.1500	-19.783%	29	142	-82.699%
2026-06-26	11.6000	11.6000	9.9500	10.1600	-24.741%	14	126	-86.122%
2026-06-25	13.9200	13.9200	13.5000	13.5000	-15.993%	4	120	-89.556%
2026-06-24	16.0700	16.0700	16.0700	16.0700	-26.955%	9	123	-91.226%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-17.137%	1	114	-93.591%
2026-06-17	26.5500	26.5500	26.5500	26.5500	-6.184%	2	114	-94.689%
2026-06-15	27.2200	28.5000	27.2200	28.3000	+55.324%	30	113	-95.018%
2026-06-10	18.2200	18.2200	18.2200	18.2200	-17.182%	1	109	-92.261%
2026-06-05	22.0000	22.0000	22.0000	22.0000	-26.667%	1	110	-93.591%
2026-06-03	30.0000	30.0000	30.0000	30.0000	-17.150%	2	111	-95.300%
2026-05-26	36.2100	36.2100	36.2100	36.2100	+11.759%	1	109	-96.106%
2026-05-22	32.4000	32.4000	32.4000	32.4000	+2.532%	1	108	-95.648%
2026-05-21	31.5000	31.6000	31.5000	31.6000	+1.608%	4	104	-95.538%
2026-05-20	30.3000	31.4400	30.3000	31.1000	-13.611%	14	104	-95.466%
2026-05-18	36.7500	37.0000	36.0000	36.0000	-20.792%	6	94	-96.083%
2026-05-14	44.5500	45.4500	44.5500	45.4500	-26.013%	4	94	-96.898%
2026-05-11	62.2500	63.2100	61.4300	61.4300	+29.190%	4	94	-97.705%
2026-05-08	47.5500	47.5500	47.5500	47.5500	-24.404%	2	97	-97.035%
2026-05-07	55.6000	62.9000	55.6000	62.9000	+33.404%	11	97	-97.758%
2026-05-06	48.1700	48.1700	47.1500	47.1500	+8.766%	5	103	-97.010%
2026-04-27	43.3500	43.3500	43.3500	43.3500	0.000%	5	102	-96.747%
2026-04-24	43.3500	43.3500	43.3500	43.3500	-19.722%	5	101	-96.747%
2026-04-17	54.2000	54.2000	50.2000	54.0000	-9.457%	43	96	-97.389%
2026-04-16	49.4000	59.6700	49.4000	59.6400	+42.000%	7	124	-97.636%
2026-04-15	42.0000	42.0000	42.0000	42.0000	-3.448%	1	122	-96.643%
2026-04-13	45.4000	45.4000	43.5000	43.5000	+17.568%	2	122	-96.759%
2026-04-10	37.0000	37.0000	37.0000	37.0000	+3.208%	1	122	-96.189%
2026-04-06	37.3800	37.3800	35.8500	35.8500	-13.884%	22	122	-96.067%
2026-04-01	41.6300	41.6300	41.6300	41.6300	+0.483%	2	143	-96.613%
2026-03-30	41.4300	41.4300	41.4300	41.4300	-4.671%	1	143	-96.597%
2026-03-27	43.4600	43.4600	43.4600	43.4600	+8.650%	1	143	-96.756%
2026-03-26	40.0000	40.0000	40.0000	40.0000	-6.977%	1	143	-96.475%
2026-03-25	42.9200	43.0000	42.9200	43.0000	+6.859%	4	144	-96.721%
2026-03-24	40.2400	40.2400	40.2400	40.2400	+16.977%	1	141	-96.496%
2026-03-23	34.4000	34.4000	34.4000	34.4000	-6.522%	2	140	-95.901%
2026-03-18	36.0000	36.8000	36.0000	36.8000	+11.279%	10	140	-96.168%
2026-03-16	33.0700	33.0700	33.0700	33.0700	-3.726%	1	138	-95.736%
2026-03-12	34.3500	34.3500	34.3500	34.3500	+4.091%	21	138	-95.895%
2026-03-03	34.7500	34.7500	33.0000	33.0000	-27.007%	2	119	-95.727%
2026-03-02	41.4300	45.2100	41.4300	45.2100	-2.375%	6	119	-96.881%
2026-02-27	46.3100	46.3100	46.3100	46.3100	-17.963%	5	116	-96.955%
2026-02-25	58.0000	58.0000	56.4500	56.4500	+12.675%	10	125	-97.502%
2026-02-24	48.0000	50.1000	48.0000	50.1000	+39.167%	4	125	-97.186%
2026-02-20	36.0000	36.0000	36.0000	36.0000	-4.636%	6	126	-96.083%
2026-02-17	37.7500	37.7500	37.7500	37.7500	+3.425%	10	126	-96.265%
2026-02-13	37.1000	37.1000	36.5000	36.5000	+8.631%	6	127	-96.137%
2026-02-12	37.8100	37.8100	33.6000	33.6000	-18.742%	7	127	-95.804%
2026-02-11	40.5500	41.4000	40.5500	41.3500	+13.288%	51	126	-96.590%
2026-02-10	36.5000	36.5000	36.5000	36.5000	+1.389%	10	112	-96.137%
2026-02-09	36.0000	36.0000	36.0000	36.0000	+4.197%	2	112	-96.083%
2026-02-06	34.5500	34.5500	34.5500	34.5500	+3.134%	4	112	-95.919%
2026-02-05	33.5000	33.5000	33.5000	33.5000	-14.953%	1	112	-95.791%
2026-02-03	41.0000	41.0000	39.3900	39.3900	+2.712%	3	111	-96.420%
2026-01-30	40.0000	40.0000	38.2000	38.3500	-12.841%	5	112	-96.323%
2026-01-29	45.9100	45.9100	44.0000	44.0000	-7.699%	13	114	-96.795%
2026-01-28	48.0000	48.5000	46.0000	47.6700	-6.529%	8	106	-97.042%
2026-01-26	51.0000	51.0000	51.0000	51.0000	-0.971%	1	103	-97.235%
2026-01-23	51.5000	51.5000	51.5000	51.5000	+1.678%	3	104	-97.262%
2026-01-22	48.5000	50.6500	48.5000	50.6500	+13.820%	4	103	-97.216%
2026-01-21	43.8500	45.7500	43.8500	44.5000	+14.484%	3	106	-96.831%
2026-01-20	38.8700	38.8700	38.8700	38.8700	-9.626%	1	106	-96.373%
2026-01-15	44.2200	44.4400	41.3700	43.0100	-3.888%	36	105	-96.722%
2026-01-14	43.8000	45.0000	43.5000	44.7500	+2.450%	4	115	-96.849%
2026-01-13	42.3700	43.6800	42.3700	43.6800	+18.857%	2	112	-96.772%
2026-01-12	36.7500	36.7500	36.7500	36.7500	+13.566%	1	111	-96.163%
2026-01-09	32.3400	32.3600	32.3400	32.3600	-1.372%	30	111	-95.643%
2026-01-08	32.8100	32.8100	32.8100	32.8100	-1.796%	2	83	-95.703%
2026-01-07	32.0000	34.0700	32.0000	33.4100	+5.394%	7	83	-95.780%
2026-01-06	34.3100	34.3100	31.7000	31.7000	+34.894%	21	84	-95.552%
2025-12-29	23.5000	23.5000	23.5000	23.5000	-5.774%	1	83	-94.000%
2025-12-22	24.9400	24.9400	24.9400	24.9400	-5.530%	1	83	-94.346%
2025-12-19	24.8500	26.4300	24.8500	26.4000	+13.695%	38	83	-94.659%
2025-12-18	23.2200	23.2200	23.2200	23.2200	+5.545%	1	51	-93.928%
2025-12-17	22.0000	22.0000	22.0000	22.0000	+15.486%	2	51	-93.591%
2025-12-09	18.5000	19.0500	18.5000	19.0500	+27.000%	12	51	-92.598%
2025-12-04	16.0000	16.0000	15.0000	15.0000	-25.000%	6	51	-90.600%
2025-12-01	19.5500	20.0000	19.5500	20.0000	+17.165%	2	47	-92.950%
2025-11-25	16.5000	17.2500	16.5000	17.0700	+19.371%	19	46	-91.740%
2025-11-24	14.3500	14.3500	14.3000	14.3000	-27.595%	38	41	-90.140%
2025-11-19	19.7500	19.7500	19.7500	19.7500	0.000%	3	3	-92.861%