Dark

ALB20270115C200
ALB Jan 15 2027 200.00 Call (ALB270115C00200000)
option OPRA

EOD

Sep 21, 2026

0.5600+12.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5800	0.5800	0.5600	0.5600	+12.000%	2	1,125	0.000%
2026-09-18	0.6600	0.6600	0.5000	0.5000	-39.759%	2	1,125	+12.000%
2026-09-17	0.7500	0.8300	0.6400	0.8300	+12.162%	5	1,125	-32.530%
2026-09-16	0.5000	0.7400	0.5000	0.7400	-1.333%	4	1,124	-24.324%
2026-09-15	0.7500	0.8500	0.7500	0.7500	-6.250%	4	1,122	-25.333%
2026-09-14	1.0100	1.0100	0.8000	0.8000	-42.857%	3	1,123	-30.000%
2026-09-11	1.5500	1.5500	1.0900	1.4000	-28.205%	7	1,122	-60.000%
2026-09-09	1.9500	1.9500	1.9500	1.9500	+2.094%	4	1,126	-71.282%
2026-09-08	2.0800	2.0800	1.9100	1.9100	+9.143%	6	1,130	-70.681%
2026-09-04	1.9000	1.9000	1.5700	1.7500	-32.692%	15	1,130	-68.000%
2026-09-02	2.6000	2.6000	2.6000	2.6000	+12.554%	2	1,130	-78.462%
2026-09-01	2.3100	2.3100	2.3100	2.3100	-20.345%	1	1,132	-75.758%
2026-08-31	2.9000	2.9000	2.9000	2.9000	0.000%	2	1,133	-80.690%
2026-08-26	3.0000	3.0100	2.9000	2.9000	-6.452%	13	1,134	-80.690%
2026-08-25	3.3500	3.3500	3.1000	3.1000	-32.609%	4	1,127	-81.935%
2026-08-21	4.0000	4.6500	4.0000	4.6000	+43.750%	39	1,124	-87.826%
2026-08-20	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,107	-82.500%
2026-08-19	3.3000	3.3000	3.1000	3.1000	+9.929%	7	1,108	-81.935%
2026-08-18	2.6000	3.0000	2.6000	2.8200	-14.545%	46	1,107	-80.142%
2026-08-17	3.5000	3.5000	3.2000	3.3000	-13.158%	4	1,096	-83.030%
2026-08-14	3.8000	3.8000	3.8000	3.8000	+26.667%	2	1,094	-85.263%
2026-08-13	3.3000	3.3000	3.0000	3.0000	+0.334%	5	1,094	-81.333%
2026-08-12	3.3500	3.3500	2.9900	2.9900	-12.059%	30	1,089	-81.271%
2026-08-11	3.4000	3.4000	3.4000	3.4000	-15.000%	3	1,081	-83.529%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+4.439%	1	1,078	-86.000%
2026-08-07	3.3000	3.8300	3.2000	3.8300	+16.061%	15	1,077	-85.379%
2026-08-06	3.4300	3.8000	3.3000	3.3000	+26.923%	27	1,072	-83.030%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-3.346%	4	1,066	-78.462%
2026-08-04	2.9000	2.9000	2.6900	2.6900	+3.462%	3	1,066	-79.182%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-0.383%	101	1,066	-78.462%
2026-07-31	2.6800	2.6800	2.5600	2.6100	+18.636%	29	1,065	-78.544%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-8.333%	3	1,040	-74.545%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-4.000%	2	1,040	-76.667%
2026-07-24	2.5000	2.5000	2.5000	2.5000	-13.793%	2	1,042	-77.600%
2026-07-23	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,040	-80.690%
2026-07-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,040	-82.500%
2026-07-21	3.2500	3.3000	2.9100	3.3000	+3.125%	4	1,040	-83.030%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,038	-82.500%
2026-07-16	3.7500	3.8000	3.6000	3.6000	-24.211%	9	1,039	-84.444%
2026-07-15	4.2000	4.7500	4.2000	4.7500	-3.651%	16	1,046	-88.211%
2026-07-14	4.9300	4.9300	4.9300	4.9300	+2.495%	10	1,046	-88.641%
2026-07-10	5.2500	5.2500	4.8100	4.8100	-12.545%	4	1,056	-88.358%
2026-07-09	5.6800	5.6800	5.5000	5.5000	-4.348%	8	1,056	-89.818%
2026-07-08	5.2300	5.7500	5.0300	5.7500	-4.167%	40	1,058	-90.261%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-16.551%	2	1,047	-90.667%
2026-07-06	7.2900	7.2900	7.1300	7.1900	-0.828%	30	1,047	-92.211%
2026-07-02	8.0000	8.0000	7.2500	7.2500	+0.694%	6	1,033	-92.276%
2026-06-30	7.2000	7.2000	7.2000	7.2000	+18.033%	1	1,033	-92.222%
2026-06-29	6.5000	6.5000	5.9500	6.1000	-9.630%	10	1,033	-90.820%
2026-06-26	7.5000	7.8400	6.7500	6.7500	-27.419%	9	1,033	-91.704%
2026-06-25	9.7000	10.8000	9.2500	9.3000	-15.455%	8	1,036	-93.978%
2026-06-24	12.0000	12.2900	11.0000	11.0000	-13.043%	17	1,038	-94.909%
2026-06-23	13.0000	13.0000	12.5000	12.6500	-11.477%	30	1,041	-95.573%
2026-06-22	14.2900	14.2900	14.2900	14.2900	-12.331%	2	1,014	-96.081%
2026-06-18	16.4500	17.5500	16.3000	16.3000	-23.294%	6	1,016	-96.564%
2026-06-15	23.0000	23.0000	19.8000	21.2500	-11.458%	14	1,016	-97.365%
2026-06-12	18.7000	24.0000	18.7000	24.0000	+45.015%	6	1,009	-97.667%
2026-06-11	14.6500	16.5500	14.6500	16.5500	+29.804%	22	1,007	-96.616%
2026-06-10	13.0000	13.0000	12.4000	12.7500	-12.791%	42	1,021	-95.608%
2026-06-09	15.4700	15.4700	13.8000	14.6200	+9.023%	13	1,021	-96.170%
2026-06-08	14.6000	14.6000	13.4100	13.4100	-20.179%	17	1,022	-95.824%
2026-06-05	18.0000	18.5200	16.8000	16.8000	-17.647%	13	1,012	-96.667%
2026-06-04	21.6700	21.6700	20.4000	20.4000	-14.286%	2	1,012	-97.255%
2026-06-03	23.5000	23.8000	23.5000	23.8000	+13.333%	4	1,013	-97.647%
2026-06-02	21.0000	21.0000	21.0000	21.0000	-12.863%	1	1,010	-97.333%
2026-06-01	25.3000	25.3000	24.1000	24.1000	-11.527%	11	1,009	-97.676%
2026-05-29	28.7500	28.7500	27.1000	27.2400	-0.183%	7	1,018	-97.944%
2026-05-28	27.8000	27.8000	27.2900	27.2900	-5.897%	5	1,019	-97.948%
2026-05-27	29.6000	29.6000	29.0000	29.0000	+3.093%	5	1,018	-98.069%
2026-05-26	26.8000	28.6000	26.7000	28.1300	+12.295%	21	1,013	-98.009%
2026-05-22	25.6500	26.8000	25.0500	25.0500	+2.664%	19	1,027	-97.764%
2026-05-21	25.0000	25.5000	24.2700	24.4000	+0.329%	39	1,001	-97.705%
2026-05-20	25.0000	25.0400	24.1000	24.3200	-2.720%	67	1,001	-97.697%
2026-05-19	26.4000	26.4000	23.4500	25.0000	-12.281%	609	503	-97.760%
2026-05-18	29.4500	29.4500	28.4500	28.5000	-6.802%	11	503	-98.035%
2026-05-15	31.0000	31.7000	30.5800	30.5800	-17.641%	6	503	-98.169%
2026-05-14	35.8300	37.5000	35.8300	37.1300	-12.429%	3	503	-98.492%
2026-05-13	43.0000	43.0000	42.4000	42.4000	-8.324%	2	477	-98.679%
2026-05-12	45.6400	46.2500	43.4000	46.2500	-11.821%	28	477	-98.789%
2026-05-11	53.0000	53.5300	52.0900	52.4500	+17.364%	12	477	-98.932%
2026-05-08	41.2100	46.9500	38.0000	44.6900	+7.247%	7	481	-98.747%
2026-05-07	46.0000	52.2500	41.6700	41.6700	+9.112%	151	479	-98.656%
2026-05-06	38.1900	38.1900	38.1900	38.1900	-5.704%	2	448	-98.534%
2026-05-05	40.5000	40.5000	40.5000	40.5000	+11.878%	10	449	-98.617%
2026-05-04	37.5000	37.5000	36.2000	36.2000	-6.145%	5	439	-98.453%
2026-05-01	37.6300	38.5700	37.3800	38.5700	+6.253%	6	433	-98.548%
2026-04-29	36.3000	36.3000	36.3000	36.3000	+3.389%	3	433	-98.457%
2026-04-28	35.1100	35.1100	35.1100	35.1100	-16.365%	1	433	-98.405%
2026-04-27	39.6000	41.9800	39.5000	41.9800	+16.611%	7	433	-98.666%
2026-04-24	36.0000	36.0000	36.0000	36.0000	-4.988%	2	427	-98.444%
2026-04-23	37.8900	37.8900	37.8900	37.8900	-1.788%	1	425	-98.522%
2026-04-22	39.9500	39.9500	38.5800	38.5800	-4.741%	2	425	-98.548%
2026-04-20	41.7500	41.7500	40.5000	40.5000	-8.205%	6	425	-98.617%
2026-04-17	44.7200	46.4000	43.7700	44.1200	-9.812%	22	423	-98.731%
2026-04-16	38.0000	49.5000	38.0000	48.9200	+37.454%	161	426	-98.855%
2026-04-15	35.5900	35.5900	35.5900	35.5900	-1.522%	14	522	-98.427%
2026-04-13	36.1400	36.1400	36.1400	36.1400	+20.467%	1	508	-98.450%
2026-04-10	30.5000	30.5000	30.0000	30.0000	+3.806%	2	509	-98.133%
2026-04-09	30.8800	30.8800	28.7200	28.9000	-6.774%	6	510	-98.062%
2026-04-08	31.5000	31.5000	31.0000	31.0000	+0.977%	2	513	-98.194%
2026-04-07	30.7000	30.7000	30.7000	30.7000	+3.193%	1	512	-98.176%
2026-04-06	29.7500	29.7500	29.7500	29.7500	-9.188%	15	512	-98.118%
2026-04-02	32.7600	32.7600	32.7600	32.7600	+0.831%	10	512	-98.291%
2026-03-30	34.1300	34.3300	32.4900	32.4900	-1.246%	3	512	-98.276%
2026-03-26	35.1200	35.1200	32.9000	32.9000	-0.303%	7	509	-98.298%
2026-03-24	27.5000	33.0000	27.5000	33.0000	+14.583%	9	507	-98.303%
2026-03-23	26.1000	28.8000	25.9500	28.8000	+25.217%	22	505	-98.056%
2026-03-20	23.8000	24.5800	23.0000	23.0000	-10.853%	17	509	-97.565%
2026-03-19	25.1000	26.1000	25.1000	25.8000	-9.474%	10	521	-97.829%
2026-03-18	29.6700	29.6700	28.5000	28.5000	-0.350%	7	515	-98.035%
2026-03-17	28.6000	28.6000	28.6000	28.6000	+4.000%	10	519	-98.042%
2026-03-16	27.5000	27.5000	27.5000	27.5000	+11.111%	1	508	-97.964%
2026-03-13	25.9500	25.9500	24.7500	24.7500	-13.005%	20	508	-97.737%
2026-03-12	28.2600	28.4500	28.2600	28.4500	-10.111%	10	514	-98.032%
2026-03-10	31.9800	32.0500	31.6500	31.6500	+14.260%	11	504	-98.231%
2026-03-09	26.0000	28.4200	26.0000	27.7000	+1.763%	10	504	-97.978%
2026-03-06	25.3500	29.0100	25.3500	27.2200	-0.766%	9	511	-97.943%
2026-03-05	31.2000	31.2000	27.4300	27.4300	-12.168%	6	504	-97.958%
2026-03-03	28.5000	31.2300	28.3500	31.2300	-16.919%	22	505	-98.207%
2026-02-27	39.0000	39.0000	37.5900	37.5900	-5.553%	9	502	-98.510%
2026-02-26	43.8000	43.8000	38.8000	39.8000	-15.048%	17	495	-98.593%
2026-02-25	52.0000	52.0000	46.5500	46.8500	+12.756%	218	343	-98.805%
2026-02-24	38.6000	42.9000	38.6000	41.5500	+19.020%	17	343	-98.652%
2026-02-23	32.2000	34.9100	32.2000	34.9100	+10.825%	10	337	-98.396%
2026-02-19	30.8000	31.5000	30.2500	31.5000	-9.483%	6	333	-98.222%
2026-02-18	34.2500	34.8000	34.2500	34.8000	+10.828%	3	333	-98.391%
2026-02-17	31.2500	31.9000	31.2500	31.4000	-1.875%	4	333	-98.217%
2026-02-13	32.0000	32.0000	32.0000	32.0000	+22.418%	2	332	-98.250%
2026-02-12	31.6500	31.7500	26.1400	26.1400	-23.410%	189	332	-97.858%
2026-02-11	33.5000	34.1300	33.5000	34.1300	+5.307%	8	214	-98.359%
2026-02-10	29.7000	32.4100	29.7000	32.4100	+7.567%	4	213	-98.272%
2026-02-09	29.5500	30.1300	29.5500	30.1300	+10.772%	5	211	-98.141%
2026-02-06	27.8000	27.8000	27.2000	27.2000	+7.298%	2	211	-97.941%
2026-02-05	28.1200	28.6000	25.3500	25.3500	-17.534%	30	211	-97.791%
2026-02-04	33.2300	33.2300	30.7400	30.7400	-8.266%	6	218	-98.178%
2026-02-03	34.6500	34.6500	33.5100	33.5100	+9.869%	7	222	-98.329%
2026-02-02	31.9500	32.9800	30.5000	30.5000	-8.982%	87	216	-98.164%
2026-01-30	31.0000	33.5500	31.0000	33.5100	-9.432%	65	276	-98.329%
2026-01-29	38.3100	38.3100	37.0000	37.0000	-8.597%	2	230	-98.486%
2026-01-28	37.9500	40.9100	37.9100	40.4800	-13.872%	33	229	-98.617%
2026-01-27	45.1800	47.0000	45.1800	47.0000	+8.046%	5	226	-98.809%
2026-01-26	43.3500	43.5000	43.3500	43.5000	-3.376%	32	227	-98.713%
2026-01-23	42.9200	45.0200	42.7000	45.0200	+5.433%	8	200	-98.756%
2026-01-22	39.5000	43.2500	39.5000	42.7000	+12.368%	31	200	-98.689%
2026-01-21	37.0000	38.0000	37.0000	38.0000	+13.670%	3	201	-98.526%
2026-01-20	32.6000	33.4300	32.6000	33.4300	+14.291%	4	203	-98.325%
2026-01-16	30.7000	30.7000	29.2500	29.2500	-16.429%	3	201	-98.085%
2026-01-15	36.0000	36.0000	35.0000	35.0000	-2.235%	4	201	-98.400%
2026-01-14	34.2000	36.8500	34.1400	35.8000	-0.721%	14	198	-98.436%
2026-01-13	33.7500	36.0600	33.7500	36.0600	+16.323%	14	196	-98.447%
2026-01-12	30.2200	31.0000	30.2200	31.0000	+19.923%	21	198	-98.194%
2026-01-09	25.9600	26.4500	25.8500	25.8500	+3.400%	3	186	-97.834%
2026-01-08	26.6700	26.6700	24.5000	25.0000	-7.442%	215	185	-97.760%
2026-01-07	25.8200	28.0000	25.8000	27.0100	+8.170%	17	255	-97.927%
2026-01-06	26.8600	28.5000	24.9700	24.9700	+28.051%	33	249	-97.757%
2026-01-05	19.5000	20.2600	19.2500	19.5000	+6.557%	18	250	-97.128%
2025-12-30	18.5600	18.5600	18.3000	18.3000	-2.660%	4	250	-96.940%
2025-12-29	18.8000	18.8000	18.8000	18.8000	-9.398%	10	248	-97.021%
2025-12-26	21.4500	21.4500	20.7500	20.7500	+3.958%	205	240	-97.301%
2025-12-24	20.0000	20.0000	19.9600	19.9600	-6.247%	20	141	-97.194%
2025-12-19	19.5000	21.4600	19.5000	21.2900	+14.278%	125	141	-97.370%
2025-12-18	17.3900	18.6300	16.7100	18.6300	+9.717%	4	20	-96.994%
2025-12-17	17.0000	17.0000	16.3400	16.9800	0.000%	18	18	-96.702%