Dark

ALB20270115C240
ALB Jan 15 2027 240.00 Call (ALB270115C00240000)
option OPRA

EOD

Sep 21, 2026

0.2200-15.385%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2400	0.2400	0.2200	0.2200	-15.385%	2	717	0.000%
2026-09-16	0.2600	0.2600	0.2600	0.2600	0.000%	2	716	-15.385%
2026-09-15	0.2500	0.3500	0.2400	0.2600	-29.730%	24	716	-15.385%
2026-09-11	0.4000	0.4800	0.3700	0.3700	-42.188%	12	718	-40.541%
2026-09-09	0.6800	0.7100	0.6400	0.6400	-41.818%	14	721	-65.625%
2026-09-02	1.1000	1.1000	1.1000	1.1000	-36.416%	5	719	-80.000%
2026-08-21	1.7300	1.7300	1.7300	1.7300	+38.400%	4	724	-87.283%
2026-08-19	1.2500	1.2500	1.2500	1.2500	+5.932%	1	724	-82.400%
2026-08-18	1.1800	1.1800	1.1800	1.1800	-9.231%	1	723	-81.356%
2026-08-17	1.3000	1.3000	1.3000	1.3000	-8.451%	1	723	-83.077%
2026-08-10	1.6000	1.6000	1.4200	1.4200	+22.414%	11	724	-84.507%
2026-08-04	1.1600	1.1600	1.1600	1.1600	+5.455%	1	724	-81.034%
2026-07-30	1.1000	1.1000	1.1000	1.1000	+13.402%	2	724	-80.000%
2026-07-29	0.9600	0.9800	0.9600	0.9700	-3.000%	10	726	-77.320%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-5.660%	4	726	-78.000%
2026-07-27	1.0600	1.0600	1.0600	1.0600	-17.829%	20	723	-79.245%
2026-07-23	1.4100	1.4100	1.2900	1.2900	-50.951%	2	703	-82.946%
2026-07-20	2.6300	2.6300	2.6300	2.6300	+34.872%	5	702	-91.635%
2026-07-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	707	-88.718%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-23.077%	2	706	-89.000%
2026-07-14	2.6000	2.6000	2.6000	2.6000	+9.244%	3	704	-91.538%
2026-07-10	2.4200	2.4200	2.3800	2.3800	-32.000%	6	704	-90.756%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-23.913%	2	704	-93.714%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+38.138%	1	704	-95.217%
2026-06-29	3.3300	3.3300	3.3300	3.3300	-5.398%	1	705	-93.393%
2026-06-26	3.7000	3.7000	3.5200	3.5200	-28.889%	11	705	-93.750%
2026-06-25	4.8500	4.9500	4.7500	4.9500	-10.811%	4	706	-95.556%
2026-06-24	5.9500	5.9500	5.5500	5.5500	-17.778%	2	704	-96.036%
2026-06-23	6.9000	6.9500	6.7500	6.7500	-16.149%	4	704	-96.741%
2026-06-22	7.8000	8.0500	7.8000	8.0500	-30.303%	3	705	-97.267%
2026-06-17	11.5500	11.5500	11.5500	11.5500	+11.058%	3	706	-98.095%
2026-06-12	10.4000	10.4000	10.4000	10.4000	+48.571%	1	706	-97.885%
2026-06-10	7.1000	7.1000	7.0000	7.0000	-20.000%	3	707	-96.857%
2026-06-09	8.7500	8.7500	8.7500	8.7500	+9.649%	3	709	-97.486%
2026-06-08	8.2500	8.2500	7.9800	7.9800	-14.652%	5	712	-97.243%
2026-06-05	9.3500	9.3500	9.3500	9.3500	-20.085%	3	711	-97.647%
2026-06-04	12.2500	12.2500	11.7000	11.7000	-13.076%	17	708	-98.120%
2026-06-03	13.4600	13.4600	13.4600	13.4600	-8.746%	1	716	-98.366%
2026-06-02	14.7500	14.7500	14.7500	14.7500	-3.279%	3	715	-98.508%
2026-05-22	15.2500	15.2500	15.2500	15.2500	+1.667%	1	718	-98.557%
2026-05-21	15.0000	15.0000	14.6500	15.0000	0.000%	3	719	-98.533%
2026-05-20	14.8000	15.0000	14.8000	15.0000	-3.599%	4	719	-98.533%
2026-05-19	14.8400	15.5600	14.5600	15.5600	-22.122%	21	725	-98.586%
2026-05-15	19.8000	20.1000	19.8000	19.9800	-18.282%	7	725	-98.899%
2026-05-14	23.3500	24.4500	23.3500	24.4500	-29.478%	15	720	-99.100%
2026-05-11	36.9000	36.9000	33.8500	34.6700	+16.381%	14	719	-99.365%
2026-05-08	25.0000	29.7900	25.0000	29.7900	-3.872%	3	723	-99.261%
2026-05-07	32.2000	38.0000	30.9900	30.9900	+23.960%	45	724	-99.290%
2026-05-06	25.0000	25.0000	25.0000	25.0000	-4.762%	3	731	-99.120%
2026-05-05	25.6500	26.2500	25.6500	26.2500	+9.925%	3	731	-99.162%
2026-05-04	24.3000	24.3000	23.8800	23.8800	-7.082%	2	730	-99.079%
2026-05-01	24.8000	25.7000	24.8000	25.7000	-5.861%	2	726	-99.144%
2026-04-30	26.9000	27.3000	26.9000	27.3000	+17.927%	16	726	-99.194%
2026-04-28	25.8500	25.8500	23.1500	23.1500	-16.426%	3	712	-99.050%
2026-04-27	25.1700	27.7000	25.1700	27.7000	+23.111%	7	711	-99.206%
2026-04-24	23.5000	23.5000	22.5000	22.5000	-5.462%	3	710	-99.022%
2026-04-23	23.8000	23.8000	23.8000	23.8000	-0.833%	1	708	-99.076%
2026-04-22	27.2000	27.3000	24.0000	24.0000	-13.357%	10	708	-99.083%
2026-04-21	26.9000	27.7500	26.2900	27.7000	+1.465%	50	673	-99.206%
2026-04-20	27.5000	27.6000	26.7000	27.3000	-7.458%	25	673	-99.194%
2026-04-17	30.3000	30.3000	27.7000	29.5000	-13.184%	92	653	-99.254%
2026-04-16	30.0000	33.9800	30.0000	33.9800	+44.596%	13	562	-99.353%
2026-04-15	23.5000	23.5000	23.5000	23.5000	-4.549%	1	550	-99.064%
2026-04-14	23.6500	24.6200	23.6500	24.6200	+2.413%	2	549	-99.106%
2026-04-13	24.0400	24.0400	24.0400	24.0400	+29.317%	1	548	-99.085%
2026-04-09	18.5200	18.5900	18.5200	18.5900	-9.317%	4	548	-98.817%
2026-04-08	20.5000	20.5000	20.5000	20.5000	+3.223%	1	548	-98.927%
2026-04-06	19.8600	19.8600	19.8600	19.8600	-12.895%	3	547	-98.892%
2026-03-27	22.8000	22.8000	22.8000	22.8000	-2.230%	1	547	-99.035%
2026-03-26	23.3200	23.3200	23.3200	23.3200	+45.750%	2	546	-99.057%
2026-03-23	16.4500	16.4500	16.0000	16.0000	-18.987%	6	544	-98.625%
2026-03-18	19.7400	19.7500	19.7400	19.7500	+9.297%	3	545	-98.886%
2026-03-16	18.0700	18.0700	18.0700	18.0700	-4.543%	1	542	-98.783%
2026-03-12	18.9300	18.9300	18.9300	18.9300	-6.978%	5	542	-98.838%
2026-03-11	20.3500	20.3500	20.3500	20.3500	+7.388%	1	542	-98.919%
2026-03-09	18.9200	18.9500	18.9200	18.9500	+8.039%	2	542	-98.839%
2026-03-06	18.1200	18.1200	17.5400	17.5400	-8.023%	3	541	-98.746%
2026-03-05	19.0700	19.0700	19.0700	19.0700	-14.676%	1	541	-98.846%
2026-03-04	22.2000	22.5200	21.8500	22.3500	+14.031%	71	541	-99.016%
2026-03-03	19.6000	19.6000	19.6000	19.6000	-26.893%	1	531	-98.878%
2026-02-27	26.9900	26.9900	26.8100	26.8100	-6.585%	2	531	-99.179%
2026-02-26	28.7000	28.7000	28.7000	28.7000	-15.762%	1	531	-99.233%
2026-02-25	38.4600	38.4700	33.7500	34.0700	+20.092%	21	511	-99.354%
2026-02-24	28.3700	28.3700	28.3700	28.3700	+39.547%	2	511	-99.225%
2026-02-20	20.3300	20.3300	20.3300	20.3300	-3.512%	1	513	-98.918%
2026-02-19	20.9100	21.0700	20.9100	21.0700	-2.000%	4	513	-98.956%
2026-02-12	21.5000	21.5000	21.5000	21.5000	-12.885%	1	513	-98.977%
2026-02-11	24.6800	24.6800	24.6800	24.6800	+19.516%	1	512	-99.109%
2026-02-10	20.6500	20.6500	20.6500	20.6500	-2.778%	1	513	-98.935%
2026-02-09	21.2400	21.2400	21.2400	21.2400	+5.935%	1	513	-98.964%
2026-02-06	20.0500	20.0500	20.0500	20.0500	+8.613%	1	513	-98.903%
2026-02-05	18.1900	18.4600	18.1900	18.4600	-22.011%	9	512	-98.808%
2026-02-03	23.6700	23.6700	23.6700	23.6700	+4.457%	5	520	-99.071%
2026-01-30	22.6600	22.6600	22.6600	22.6600	-21.592%	5	515	-99.029%
2026-01-28	28.9000	28.9000	28.9000	28.9000	-12.424%	5	515	-99.239%
2026-01-27	33.0000	33.0000	33.0000	33.0000	+2.964%	2	515	-99.333%
2026-01-23	31.2500	32.5000	31.2500	32.0500	+4.670%	30	515	-99.314%
2026-01-22	30.6200	30.6200	30.6200	30.6200	+52.718%	2	514	-99.282%
2026-01-20	20.0500	20.0500	20.0500	20.0500	-2.764%	10	512	-98.903%
2026-01-16	20.5000	20.7800	20.5000	20.6200	-17.685%	8	510	-98.933%
2026-01-15	26.5700	26.5800	23.9000	25.0500	-3.170%	37	510	-99.122%
2026-01-14	25.8700	25.8700	25.8700	25.8700	+2.051%	2	519	-99.150%
2026-01-13	24.5000	25.5700	24.1300	25.3500	+20.829%	582	517	-99.132%
2026-01-12	19.9500	20.9800	19.9500	20.9800	+17.865%	4	11	-98.951%
2026-01-09	17.9000	18.0300	16.9700	17.8000	0.000%	9	9	-98.764%