Dark

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

EOD

Sep 21, 2026

0.3100-11.429%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3500	0.3700	0.3100	0.3100	-11.429%	4	1,092	0.000%
2026-09-18	0.3000	0.3500	0.3000	0.3500	-23.913%	5	1,092	-11.429%
2026-09-17	0.4200	0.5000	0.4200	0.4600	+2.222%	15	1,093	-32.609%
2026-09-15	0.4700	0.5400	0.4500	0.4500	-10.000%	14	1,093	-31.111%
2026-09-14	0.6000	0.6000	0.5000	0.5000	-28.571%	15	1,093	-38.000%
2026-09-11	0.7000	0.7500	0.6500	0.7000	-23.913%	106	1,083	-55.714%
2026-09-10	0.9300	0.9300	0.8000	0.9200	-8.000%	20	1,081	-66.304%
2026-09-09	1.0000	1.0000	1.0000	1.0000	-23.077%	15	1,081	-69.000%
2026-09-08	1.3000	1.3000	1.3000	1.3000	+32.653%	2	1,066	-76.154%
2026-09-04	0.9800	0.9800	0.9800	0.9800	-34.667%	1	1,066	-68.367%
2026-09-03	1.5000	1.5000	1.5000	1.5000	+4.895%	5	1,066	-79.333%
2026-09-02	1.4300	1.4300	1.4300	1.4300	-9.494%	3	1,061	-78.322%
2026-09-01	1.5800	1.5800	1.5800	1.5800	-7.059%	2	1,061	-80.380%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-26.087%	1	1,059	-81.765%
2026-08-28	2.3000	2.3000	2.3000	2.3000	+29.213%	2	1,059	-86.522%
2026-08-26	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,059	-82.584%
2026-08-25	2.3000	2.3000	1.7000	1.7000	-35.849%	8	1,058	-81.765%
2026-08-24	2.6500	2.6500	2.6500	2.6500	+3.516%	1	1,052	-88.302%
2026-08-21	2.5000	2.9000	2.3300	2.5600	+34.737%	162	1,051	-87.891%
2026-08-20	1.9000	1.9000	1.9000	1.9000	-9.953%	1	949	-83.684%
2026-08-19	2.1100	2.1100	2.1100	2.1100	+21.965%	1	949	-85.308%
2026-08-18	1.7300	1.7300	1.7300	1.7300	-8.947%	1	949	-82.081%
2026-08-13	1.9300	2.0500	1.9000	1.9000	+5.556%	33	949	-83.684%
2026-08-12	2.0000	2.2000	1.8000	1.8000	-23.404%	16	944	-82.778%
2026-08-10	2.4400	2.5500	2.3000	2.3500	-2.083%	129	930	-86.809%
2026-08-07	2.3000	2.4000	2.3000	2.4000	+1.266%	366	819	-87.083%
2026-08-06	2.3500	2.3700	2.3500	2.3700	+38.596%	2	520	-86.920%
2026-08-05	1.9000	1.9000	1.7100	1.7100	-5.000%	52	521	-81.871%
2026-08-04	1.6000	2.1100	1.6000	1.8000	+5.263%	37	519	-82.778%
2026-08-03	1.7100	1.7100	1.7100	1.7100	-11.399%	1	483	-81.871%
2026-07-31	1.9300	1.9300	1.9300	1.9300	+31.293%	2	482	-83.938%
2026-07-29	1.5600	1.5600	1.4700	1.4700	+5.000%	6	482	-78.912%
2026-07-28	1.5000	1.5000	1.4000	1.4000	-14.110%	9	479	-77.857%
2026-07-24	1.8000	1.8000	1.6300	1.6300	-15.104%	3	474	-80.982%
2026-07-22	2.2300	2.2300	1.9200	1.9200	0.000%	11	472	-83.854%
2026-07-21	2.1000	2.5400	1.9200	1.9200	-8.571%	3	465	-83.854%
2026-07-20	2.3200	2.3200	2.1000	2.1000	-6.667%	11	464	-85.238%
2026-07-16	2.4000	2.5000	2.2500	2.2500	-25.000%	5	460	-86.222%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-16.667%	2	458	-89.667%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+16.129%	1	456	-91.389%
2026-07-13	3.5000	3.5000	3.1000	3.1000	-11.429%	12	457	-90.000%
2026-07-10	3.6000	3.6000	3.5000	3.5000	-9.561%	2	453	-91.143%
2026-07-08	3.5000	3.8700	3.5000	3.8700	-18.008%	3	452	-91.990%
2026-07-06	4.7200	4.7200	4.7200	4.7200	-6.535%	1	450	-93.432%
2026-06-30	6.0800	6.0800	5.0500	5.0500	+4.124%	4	449	-93.861%
2026-06-26	5.5500	5.5500	4.8500	4.8500	-25.385%	7	447	-93.608%
2026-06-25	6.5600	6.5600	6.5000	6.5000	-15.803%	2	447	-95.231%
2026-06-24	8.4900	8.8300	7.7200	7.7200	-17.872%	8	446	-95.984%
2026-06-23	9.4000	9.4000	9.4000	9.4000	-14.155%	1	446	-96.702%
2026-06-22	11.0000	11.0000	9.8500	10.9500	-7.595%	558	447	-97.169%
2026-06-18	13.4500	13.4500	11.6500	11.8500	-19.932%	22	622	-97.384%
2026-06-17	15.2000	15.2000	14.8000	14.8000	+0.135%	5	622	-97.905%
2026-06-16	14.7800	14.7800	14.7800	14.7800	-7.625%	3	622	-97.903%
2026-06-15	16.0000	16.0000	16.0000	16.0000	+51.659%	151	622	-98.063%
2026-06-11	10.5500	10.5500	10.5500	10.5500	+15.301%	1	773	-97.062%
2026-06-10	10.0000	10.0000	8.9500	9.1500	-13.679%	45	774	-96.612%
2026-06-09	10.4700	10.6000	9.4500	10.6000	+7.396%	10	802	-97.075%
2026-06-08	11.5000	11.5000	9.8700	9.8700	-18.497%	14	804	-96.859%
2026-06-05	13.2000	13.2000	12.0400	12.1100	-23.932%	19	805	-97.440%
2026-06-04	16.1000	16.1000	15.2000	15.9200	-16.211%	27	813	-98.053%
2026-06-02	17.4000	19.2300	16.2500	19.0000	+0.796%	58	821	-98.368%
2026-06-01	18.8500	18.8500	18.8500	18.8500	-8.049%	3	827	-98.355%
2026-05-29	20.5500	20.5500	20.5000	20.5000	-8.686%	2	830	-98.488%
2026-05-27	22.1200	23.0000	22.0500	22.4500	-0.443%	55	830	-98.619%
2026-05-26	19.9000	22.5500	19.9000	22.5500	+12.469%	2	834	-98.625%
2026-05-22	19.0000	20.3100	19.0000	20.0500	+6.085%	159	715	-98.454%
2026-05-20	19.0000	19.0200	18.9000	18.9000	-1.818%	18	715	-98.360%
2026-05-19	20.0000	20.0000	18.6500	19.2500	-10.756%	21	730	-98.390%
2026-05-18	24.2000	24.2000	21.5700	21.5700	-10.125%	6	730	-98.563%
2026-05-15	26.0000	26.1000	24.0000	24.0000	-15.493%	29	730	-98.708%
2026-05-14	29.8500	29.8500	28.3000	28.4000	-21.612%	6	724	-98.908%
2026-05-13	36.2300	36.2300	36.2300	36.2300	+0.639%	1	724	-99.144%
2026-05-12	37.7900	38.2000	36.0000	36.0000	-14.591%	4	724	-99.139%
2026-05-11	43.2500	44.0500	41.9000	42.1500	+14.756%	14	724	-99.265%
2026-05-08	34.9900	36.8600	29.2000	36.7300	+3.348%	9	724	-99.156%
2026-05-07	40.2200	45.3000	33.6500	35.5400	+15.240%	47	723	-99.128%
2026-05-06	31.1000	31.1000	30.8400	30.8400	+0.949%	6	731	-98.995%
2026-05-04	29.6000	30.5500	29.6000	30.5500	-1.324%	2	732	-98.985%
2026-05-01	30.3700	31.9100	30.3700	30.9600	-5.321%	21	718	-98.999%
2026-04-30	32.7000	32.7000	32.7000	32.7000	+5.654%	1	718	-99.052%
2026-04-29	29.9500	31.2500	29.9500	30.9500	+7.840%	10	719	-98.998%
2026-04-28	28.7000	28.7000	28.7000	28.7000	-18.047%	3	710	-98.920%
2026-04-27	29.1500	36.0000	29.1500	35.0200	+18.913%	124	709	-99.115%
2026-04-24	28.7000	29.5000	28.4000	29.4500	-5.000%	41	671	-98.947%
2026-04-23	31.0000	31.0000	31.0000	31.0000	-0.800%	3	646	-99.000%
2026-04-22	33.5000	33.5000	29.7500	31.2500	-7.544%	26	643	-99.008%
2026-04-21	32.1000	33.8000	32.1000	33.8000	+2.424%	60	579	-99.083%
2026-04-20	32.9500	33.0000	32.8500	33.0000	-9.959%	9	579	-99.061%
2026-04-17	37.0000	37.0000	33.2300	36.6500	-10.391%	69	571	-99.154%
2026-04-16	31.0000	40.9000	31.0000	40.9000	+47.122%	63	524	-99.242%
2026-04-15	29.4000	29.4000	27.8000	27.8000	-4.138%	53	462	-98.885%
2026-04-14	28.2900	29.0000	28.2900	29.0000	+2.510%	300	411	-98.931%
2026-04-13	29.2600	29.2600	28.2900	28.2900	+24.901%	2	140	-98.904%
2026-04-09	22.7700	22.7700	22.6500	22.6500	-9.976%	2	141	-98.631%
2026-04-08	25.0800	25.3600	25.0400	25.1600	-6.815%	10	141	-98.768%
2026-04-02	27.0000	27.0000	27.0000	27.0000	+1.542%	1	141	-98.852%
2026-04-01	27.3500	27.3500	26.5900	26.5900	-6.702%	11	141	-98.834%
2026-03-31	28.2500	28.5000	28.2000	28.5000	+9.615%	3	141	-98.912%
2026-03-30	28.0000	28.0000	26.0000	26.0000	-8.772%	5	143	-98.808%
2026-03-25	28.5000	28.5000	28.5000	28.5000	+23.377%	1	148	-98.912%
2026-03-23	24.0000	24.0000	23.0000	23.1000	+5.866%	8	148	-98.658%
2026-03-19	21.8200	21.8200	21.8200	21.8200	-7.070%	2	142	-98.579%
2026-03-17	23.4800	23.4800	23.4800	23.4800	+11.174%	1	142	-98.680%
2026-03-13	21.1000	21.1200	21.0700	21.1200	-14.667%	5	142	-98.532%
2026-03-11	24.7500	24.7500	24.7500	24.7500	+8.983%	1	137	-98.747%
2026-03-09	22.7100	22.7100	22.7100	22.7100	-8.427%	2	136	-98.635%
2026-03-05	24.8000	24.8000	24.8000	24.8000	-7.738%	2	134	-98.750%
2026-03-04	26.8800	26.8800	26.8800	26.8800	+3.504%	1	136	-98.847%
2026-03-03	25.9700	25.9700	25.9700	25.9700	-20.092%	10	136	-98.806%
2026-02-27	31.0700	32.5000	31.0700	32.5000	-22.156%	13	146	-99.046%
2026-02-25	44.5000	44.5000	40.1500	41.7500	+17.606%	8	141	-99.257%
2026-02-24	35.0000	35.5000	33.5900	35.5000	+43.899%	4	141	-99.127%
2026-02-19	24.6700	24.6700	24.6700	24.6700	-10.291%	2	142	-98.743%
2026-02-18	28.3500	28.3500	26.9000	27.5000	+10.000%	3	140	-98.873%
2026-02-13	23.3900	26.6400	23.3900	25.0000	-16.248%	15	136	-98.760%
2026-02-11	28.5800	29.8500	28.5800	29.8500	+10.556%	6	136	-98.961%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+14.747%	2	137	-98.852%
2026-02-09	23.5300	23.5300	23.5300	23.5300	+2.304%	6	135	-98.683%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+2.816%	1	129	-98.652%
2026-02-05	23.0000	23.0000	21.5000	22.3700	-13.126%	14	128	-98.614%
2026-02-04	28.5000	28.5000	25.7500	25.7500	-7.706%	3	138	-98.796%
2026-02-03	28.5000	28.5000	27.6200	27.9000	+11.600%	8	138	-98.889%
2026-02-02	25.1000	25.1000	25.0000	25.0000	-12.281%	10	143	-98.760%
2026-01-30	26.3500	28.5000	26.3500	28.5000	-10.377%	10	143	-98.912%
2026-01-28	31.8000	31.8000	31.8000	31.8000	-20.698%	1	141	-99.025%
2026-01-27	36.8100	40.1000	36.8100	40.1000	+8.378%	11	141	-99.227%
2026-01-26	37.0000	37.0000	37.0000	37.0000	-3.293%	2	149	-99.162%
2026-01-23	37.4800	38.2600	37.4800	38.2600	+5.837%	6	149	-99.190%
2026-01-22	34.5000	36.1500	34.5000	36.1500	+45.122%	3	144	-99.142%
2026-01-16	24.7200	24.9100	24.7000	24.9100	-16.967%	6	143	-98.756%
2026-01-15	29.8000	30.0000	28.4500	30.0000	-4.245%	10	143	-98.967%
2026-01-14	28.5400	31.3300	28.5400	31.3300	+4.364%	3	135	-99.011%
2026-01-13	30.2000	30.2000	30.0200	30.0200	+17.957%	3	133	-98.967%
2026-01-12	25.0000	25.4500	25.0000	25.4500	+15.420%	52	130	-98.782%
2026-01-09	21.7500	22.0500	21.7500	22.0500	+6.010%	2	79	-98.594%
2026-01-08	21.9200	21.9200	20.1400	20.8000	-6.264%	9	78	-98.510%
2026-01-07	23.3000	23.3000	22.0700	22.1900	-1.378%	12	75	-98.603%
2026-01-06	19.7100	23.2500	19.7100	22.5000	0.000%	68	66	-98.622%