Dark

ALB20270115C220
ALB Jan 15 2027 220.00 Call (ALB270115C00220000)
option OPRA

EOD

Jul 28, 2026

1.40-14.110%(-0.23)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.5000	1.5000	1.4000	1.4000	-14.110%	9	479	0.000%
2026-07-24	1.8000	1.8000	1.6300	1.6300	-15.104%	3	474	-14.110%
2026-07-22	2.2300	2.2300	1.9200	1.9200	0.000%	11	472	-27.083%
2026-07-21	2.1000	2.5400	1.9200	1.9200	-8.571%	3	465	-27.083%
2026-07-20	2.3200	2.3200	2.1000	2.1000	-6.667%	11	464	-33.333%
2026-07-16	2.4000	2.5000	2.2500	2.2500	-25.000%	5	460	-37.778%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-16.667%	2	458	-53.333%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+16.129%	1	456	-61.111%
2026-07-13	3.5000	3.5000	3.1000	3.1000	-11.429%	12	457	-54.839%
2026-07-10	3.6000	3.6000	3.5000	3.5000	-9.561%	2	453	-60.000%
2026-07-08	3.5000	3.8700	3.5000	3.8700	-18.008%	3	452	-63.824%
2026-07-06	4.7200	4.7200	4.7200	4.7200	-6.535%	1	450	-70.339%
2026-06-30	6.0800	6.0800	5.0500	5.0500	+4.124%	4	449	-72.277%
2026-06-26	5.5500	5.5500	4.8500	4.8500	-25.385%	7	447	-71.134%
2026-06-25	6.5600	6.5600	6.5000	6.5000	-15.803%	2	447	-78.462%
2026-06-24	8.4900	8.8300	7.7200	7.7200	-17.872%	8	446	-81.865%
2026-06-23	9.4000	9.4000	9.4000	9.4000	-14.155%	1	446	-85.106%
2026-06-22	11.0000	11.0000	9.8500	10.9500	-7.595%	558	447	-87.215%
2026-06-18	13.4500	13.4500	11.6500	11.8500	-19.932%	22	622	-88.186%
2026-06-17	15.2000	15.2000	14.8000	14.8000	+0.135%	5	622	-90.541%
2026-06-16	14.7800	14.7800	14.7800	14.7800	-7.625%	3	622	-90.528%
2026-06-15	16.0000	16.0000	16.0000	16.0000	+51.659%	151	622	-91.250%
2026-06-11	10.5500	10.5500	10.5500	10.5500	+15.301%	1	773	-86.730%
2026-06-10	10.0000	10.0000	8.9500	9.1500	-13.679%	45	774	-84.699%
2026-06-09	10.4700	10.6000	9.4500	10.6000	+7.396%	10	802	-86.792%
2026-06-08	11.5000	11.5000	9.8700	9.8700	-18.497%	14	804	-85.816%
2026-06-05	13.2000	13.2000	12.0400	12.1100	-23.932%	19	805	-88.439%
2026-06-04	16.1000	16.1000	15.2000	15.9200	-16.211%	27	813	-91.206%
2026-06-02	17.4000	19.2300	16.2500	19.0000	+0.796%	58	821	-92.632%
2026-06-01	18.8500	18.8500	18.8500	18.8500	-8.049%	3	827	-92.573%
2026-05-29	20.5500	20.5500	20.5000	20.5000	-8.686%	2	830	-93.171%
2026-05-27	22.1200	23.0000	22.0500	22.4500	-0.443%	55	830	-93.764%
2026-05-26	19.9000	22.5500	19.9000	22.5500	+12.469%	2	834	-93.792%
2026-05-22	19.0000	20.3100	19.0000	20.0500	+6.085%	159	715	-93.017%
2026-05-20	19.0000	19.0200	18.9000	18.9000	-1.818%	18	715	-92.593%
2026-05-19	20.0000	20.0000	18.6500	19.2500	-10.756%	21	730	-92.727%
2026-05-18	24.2000	24.2000	21.5700	21.5700	-10.125%	6	730	-93.510%
2026-05-15	26.0000	26.1000	24.0000	24.0000	-15.493%	29	730	-94.167%
2026-05-14	29.8500	29.8500	28.3000	28.4000	-21.612%	6	724	-95.070%
2026-05-13	36.2300	36.2300	36.2300	36.2300	+0.639%	1	724	-96.136%
2026-05-12	37.7900	38.2000	36.0000	36.0000	-14.591%	4	724	-96.111%
2026-05-11	43.2500	44.0500	41.9000	42.1500	+14.756%	14	724	-96.679%
2026-05-08	34.9900	36.8600	29.2000	36.7300	+3.348%	9	724	-96.188%
2026-05-07	40.2200	45.3000	33.6500	35.5400	+15.240%	47	723	-96.061%
2026-05-06	31.1000	31.1000	30.8400	30.8400	+0.949%	6	731	-95.460%
2026-05-04	29.6000	30.5500	29.6000	30.5500	-1.324%	2	732	-95.417%
2026-05-01	30.3700	31.9100	30.3700	30.9600	-5.321%	21	718	-95.478%
2026-04-30	32.7000	32.7000	32.7000	32.7000	+5.654%	1	718	-95.719%
2026-04-29	29.9500	31.2500	29.9500	30.9500	+7.840%	10	719	-95.477%
2026-04-28	28.7000	28.7000	28.7000	28.7000	-18.047%	3	710	-95.122%
2026-04-27	29.1500	36.0000	29.1500	35.0200	+18.913%	124	709	-96.002%
2026-04-24	28.7000	29.5000	28.4000	29.4500	-5.000%	41	671	-95.246%
2026-04-23	31.0000	31.0000	31.0000	31.0000	-0.800%	3	646	-95.484%
2026-04-22	33.5000	33.5000	29.7500	31.2500	-7.544%	26	643	-95.520%
2026-04-21	32.1000	33.8000	32.1000	33.8000	+2.424%	60	579	-95.858%
2026-04-20	32.9500	33.0000	32.8500	33.0000	-9.959%	9	579	-95.758%
2026-04-17	37.0000	37.0000	33.2300	36.6500	-10.391%	69	571	-96.180%
2026-04-16	31.0000	40.9000	31.0000	40.9000	+47.122%	63	524	-96.577%
2026-04-15	29.4000	29.4000	27.8000	27.8000	-4.138%	53	462	-94.964%
2026-04-14	28.2900	29.0000	28.2900	29.0000	+2.510%	300	411	-95.172%
2026-04-13	29.2600	29.2600	28.2900	28.2900	+24.901%	2	140	-95.051%
2026-04-09	22.7700	22.7700	22.6500	22.6500	-9.976%	2	141	-93.819%
2026-04-08	25.0800	25.3600	25.0400	25.1600	-6.815%	10	141	-94.436%
2026-04-02	27.0000	27.0000	27.0000	27.0000	+1.542%	1	141	-94.815%
2026-04-01	27.3500	27.3500	26.5900	26.5900	-6.702%	11	141	-94.735%
2026-03-31	28.2500	28.5000	28.2000	28.5000	+9.615%	3	141	-95.088%
2026-03-30	28.0000	28.0000	26.0000	26.0000	-8.772%	5	143	-94.615%
2026-03-25	28.5000	28.5000	28.5000	28.5000	+23.377%	1	148	-95.088%
2026-03-23	24.0000	24.0000	23.0000	23.1000	+5.866%	8	148	-93.939%
2026-03-19	21.8200	21.8200	21.8200	21.8200	-7.070%	2	142	-93.584%
2026-03-17	23.4800	23.4800	23.4800	23.4800	+11.174%	1	142	-94.037%
2026-03-13	21.1000	21.1200	21.0700	21.1200	-14.667%	5	142	-93.371%
2026-03-11	24.7500	24.7500	24.7500	24.7500	+8.983%	1	137	-94.343%
2026-03-09	22.7100	22.7100	22.7100	22.7100	-8.427%	2	136	-93.835%
2026-03-05	24.8000	24.8000	24.8000	24.8000	-7.738%	2	134	-94.355%
2026-03-04	26.8800	26.8800	26.8800	26.8800	+3.504%	1	136	-94.792%
2026-03-03	25.9700	25.9700	25.9700	25.9700	-20.092%	10	136	-94.609%
2026-02-27	31.0700	32.5000	31.0700	32.5000	-22.156%	13	146	-95.692%
2026-02-25	44.5000	44.5000	40.1500	41.7500	+17.606%	8	141	-96.647%
2026-02-24	35.0000	35.5000	33.5900	35.5000	+43.899%	4	141	-96.056%
2026-02-19	24.6700	24.6700	24.6700	24.6700	-10.291%	2	142	-94.325%
2026-02-18	28.3500	28.3500	26.9000	27.5000	+10.000%	3	140	-94.909%
2026-02-13	23.3900	26.6400	23.3900	25.0000	-16.248%	15	136	-94.400%
2026-02-11	28.5800	29.8500	28.5800	29.8500	+10.556%	6	136	-95.310%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+14.747%	2	137	-94.815%
2026-02-09	23.5300	23.5300	23.5300	23.5300	+2.304%	6	135	-94.050%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+2.816%	1	129	-93.913%
2026-02-05	23.0000	23.0000	21.5000	22.3700	-13.126%	14	128	-93.742%
2026-02-04	28.5000	28.5000	25.7500	25.7500	-7.706%	3	138	-94.563%
2026-02-03	28.5000	28.5000	27.6200	27.9000	+11.600%	8	138	-94.982%
2026-02-02	25.1000	25.1000	25.0000	25.0000	-12.281%	10	143	-94.400%
2026-01-30	26.3500	28.5000	26.3500	28.5000	-10.377%	10	143	-95.088%
2026-01-28	31.8000	31.8000	31.8000	31.8000	-20.698%	1	141	-95.597%
2026-01-27	36.8100	40.1000	36.8100	40.1000	+8.378%	11	141	-96.509%
2026-01-26	37.0000	37.0000	37.0000	37.0000	-3.293%	2	149	-96.216%
2026-01-23	37.4800	38.2600	37.4800	38.2600	+5.837%	6	149	-96.341%
2026-01-22	34.5000	36.1500	34.5000	36.1500	+45.122%	3	144	-96.127%
2026-01-16	24.7200	24.9100	24.7000	24.9100	-16.967%	6	143	-94.380%
2026-01-15	29.8000	30.0000	28.4500	30.0000	-4.245%	10	143	-95.333%
2026-01-14	28.5400	31.3300	28.5400	31.3300	+4.364%	3	135	-95.531%
2026-01-13	30.2000	30.2000	30.0200	30.0200	+17.957%	3	133	-95.336%
2026-01-12	25.0000	25.4500	25.0000	25.4500	+15.420%	52	130	-94.499%
2026-01-09	21.7500	22.0500	21.7500	22.0500	+6.010%	2	79	-93.651%
2026-01-08	21.9200	21.9200	20.1400	20.8000	-6.264%	9	78	-93.269%
2026-01-07	23.3000	23.3000	22.0700	22.1900	-1.378%	12	75	-93.691%
2026-01-06	19.7100	23.2500	19.7100	22.5000	0.000%	68	66	-93.778%