Dark

ALB20270115C50
ALB Jan 15 2027 50.00 Call (ALB270115C00050000)
option OPRA

EOD

Jul 21, 2026

69.40-14.002%(-11.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	69.4000	69.4000	69.4000	69.4000	-14.002%	1	204	0.000%
2026-06-29	80.3800	80.7000	80.3800	80.7000	-34.972%	18	205	-14.002%
2026-06-02	124.1000	124.1000	124.1000	124.1000	-15.047%	25	204	-44.077%
2026-05-06	146.0800	146.0800	146.0800	146.0800	+17.759%	1	229	-52.492%
2026-04-07	124.0500	124.0500	124.0500	124.0500	+4.905%	2	229	-44.055%
2026-03-05	118.8000	118.8000	118.2500	118.2500	-8.828%	4	229	-41.311%
2026-03-02	127.9500	129.7000	127.9500	129.7000	-1.519%	4	229	-46.492%
2026-02-27	131.7000	131.7000	131.7000	131.7000	+10.172%	1	233	-47.304%
2026-02-20	119.5400	119.5400	119.5400	119.5400	+2.742%	3	233	-41.944%
2026-02-09	116.3500	116.3500	116.3500	116.3500	+3.884%	1	233	-40.352%
2026-02-06	112.0000	112.0000	112.0000	112.0000	+2.752%	10	234	-38.036%
2026-02-05	109.0000	109.0000	109.0000	109.0000	-6.237%	1	234	-36.330%
2026-02-04	118.5000	118.5000	116.2500	116.2500	-3.527%	4	234	-40.301%
2026-01-30	124.4800	124.4800	120.2000	120.5000	-13.929%	9	234	-42.407%
2026-01-23	140.0000	140.0000	140.0000	140.0000	+19.658%	10	239	-50.429%
2026-01-20	117.0000	117.0000	117.0000	117.0000	-5.645%	1	243	-40.684%
2026-01-15	122.9000	124.0000	122.9000	124.0000	-3.170%	45	242	-44.032%
2026-01-14	128.0600	128.0600	128.0600	128.0600	+6.504%	1	242	-45.807%
2026-01-12	120.2400	120.2400	120.2400	120.2400	+6.407%	3	243	-42.282%
2026-01-09	113.0000	113.0000	113.0000	113.0000	+2.662%	1	246	-38.584%
2026-01-08	110.0700	110.0700	110.0700	110.0700	+0.861%	13	245	-36.949%
2026-01-06	109.1300	109.1300	109.1300	109.1300	+11.756%	1	258	-36.406%
2025-12-24	97.6500	97.6500	97.6500	97.6500	+0.670%	1	259	-28.930%
2025-12-22	97.0000	97.0000	97.0000	97.0000	+1.094%	1	259	-28.454%
2025-12-19	95.7300	96.1000	95.7300	95.9500	+5.718%	7	259	-27.671%
2025-12-18	89.5500	91.0000	89.5500	90.7600	+1.238%	5	259	-23.535%
2025-12-17	89.6500	89.6500	89.6500	89.6500	+4.793%	1	259	-22.588%
2025-12-15	85.5500	85.5500	85.5500	85.5500	+1.111%	1	259	-18.878%
2025-12-12	84.6100	84.6100	84.6100	84.6100	-1.731%	1	259	-17.977%
2025-12-11	86.1000	86.1000	86.1000	86.1000	+3.486%	1	258	-19.396%
2025-12-09	83.2000	83.2000	83.2000	83.2000	+6.258%	1	259	-16.587%
2025-12-03	78.3000	78.3000	78.3000	78.3000	-7.882%	77	258	-11.367%
2025-12-01	85.0000	85.0000	85.0000	85.0000	+2.993%	1	260	-18.353%
2025-11-28	82.5300	82.5300	82.5300	82.5300	+3.163%	1	261	-15.909%
2025-11-19	80.0000	80.0000	80.0000	80.0000	+10.345%	1	260	-13.250%
2025-11-17	72.5000	72.5000	72.5000	72.5000	+39.423%	1	259	-4.276%
2025-11-07	47.2000	52.0000	47.2000	52.0000	+14.286%	6	260	+33.462%
2025-11-05	45.5000	45.5000	45.5000	45.5000	+1.111%	5	266	+52.527%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-24.370%	1	271	+54.222%
2025-10-24	58.3000	59.5000	58.3000	59.5000	+19.000%	6	270	+16.639%
2025-10-20	50.0000	50.0000	50.0000	50.0000	-3.975%	2	266	+38.800%
2025-10-15	53.0000	53.0000	52.0700	52.0700	+7.850%	11	266	+33.282%
2025-10-13	48.3400	48.3400	48.2800	48.2800	+3.162%	10	277	+43.745%
2025-10-10	47.5500	47.5500	46.1000	46.8000	-9.250%	3	287	+48.291%
2025-10-09	53.0500	53.0500	51.5700	51.5700	+8.340%	2	289	+34.574%
2025-10-08	47.6000	47.6000	47.6000	47.6000	+2.366%	2	289	+45.798%
2025-10-07	46.5000	46.5000	46.5000	46.5000	-2.105%	2	286	+49.247%
2025-10-06	46.5500	47.5000	46.5500	47.5000	+18.750%	6	286	+46.105%
2025-10-01	39.5000	40.0000	39.5000	40.0000	+13.314%	6	288	+73.500%
2025-09-30	38.8200	38.8200	35.3000	35.3000	-16.052%	6	292	+96.601%
2025-09-29	42.0500	42.0500	42.0500	42.0500	-2.027%	10	288	+65.042%
2025-09-26	43.0000	43.0500	42.9200	42.9200	+3.797%	15	293	+61.696%
2025-09-25	41.3500	41.3500	41.3500	41.3500	+9.536%	3	293	+67.836%
2025-09-24	39.2000	39.2000	37.7500	37.7500	+2.582%	7	293	+83.841%
2025-09-22	36.8000	36.8000	36.8000	36.8000	+15.000%	10	291	+88.587%
2025-09-12	32.0000	32.0000	32.0000	32.0000	+11.073%	1	281	+116.875%
2025-09-09	31.4000	31.4000	28.3200	28.8100	-20.414%	20	282	+140.889%
2025-09-05	36.8000	36.8000	36.2000	36.2000	-7.700%	6	266	+91.713%
2025-08-28	39.2200	39.2200	39.2200	39.2200	-3.160%	1	271	+76.951%
2025-08-27	40.5000	40.5000	40.5000	40.5000	+9.164%	2	270	+71.358%
2025-08-25	36.8000	37.1000	36.8000	37.1000	0.000%	3	272	+87.062%
2025-08-22	37.1000	37.1000	37.1000	37.1000	+8.480%	2	275	+87.062%
2025-08-21	34.2000	34.2000	34.2000	34.2000	-10.354%	2	273	+102.924%
2025-08-18	38.1500	38.1500	38.1500	38.1500	+2.913%	2	271	+81.913%
2025-08-15	37.0700	37.0700	37.0700	37.0700	-1.671%	2	273	+87.213%
2025-08-13	37.7000	37.7000	37.7000	37.7000	-0.396%	1	273	+84.085%
2025-08-11	38.0000	38.0000	37.8500	37.8500	+26.167%	6	274	+83.355%
2025-08-07	29.5200	30.0000	29.5200	30.0000	+18.577%	55	280	+131.333%
2025-08-06	25.3500	25.3500	25.3000	25.3000	-1.172%	100	335	+174.308%
2025-08-05	25.6000	25.6000	25.6000	25.6000	-2.476%	1	434	+171.094%
2025-08-04	26.5500	26.5500	26.2500	26.2500	+10.947%	2	435	+164.381%
2025-08-01	23.7900	23.7900	23.6600	23.6600	-13.650%	48	434	+193.322%
2025-07-30	28.0000	28.0000	27.4000	27.4000	-9.272%	2	394	+153.285%
2025-07-29	30.2000	30.2000	30.2000	30.2000	-4.430%	1	394	+129.801%
2025-07-28	31.8000	31.8000	31.6000	31.6000	-18.241%	3	394	+119.620%
2025-07-25	38.5000	38.6500	38.5000	38.6500	-2.276%	2	391	+79.560%
2025-07-24	39.5500	39.5500	39.5500	39.5500	+6.032%	1	392	+75.474%
2025-07-23	37.3000	37.3000	37.3000	37.3000	-0.930%	1	393	+86.059%
2025-07-22	37.6500	37.6500	37.6500	37.6500	+11.721%	1	394	+84.329%
2025-07-21	35.0800	35.0800	33.7000	33.7000	+5.313%	11	393	+105.935%
2025-07-17	31.9200	32.0000	31.8000	32.0000	+12.281%	4	404	+116.875%
2025-07-14	28.5000	28.5000	28.5000	28.5000	-11.628%	3	408	+143.509%
2025-07-10	33.2500	33.2500	32.2000	32.2500	+10.143%	5	405	+115.194%
2025-07-08	26.1500	29.2800	26.1500	29.2800	+17.120%	30	403	+137.022%
2025-07-07	25.0000	25.0000	25.0000	25.0000	-2.153%	50	429	+177.600%
2025-07-03	25.5500	25.5500	25.5500	25.5500	-4.307%	1	380	+171.624%
2025-07-02	24.2500	26.7000	24.1000	26.7000	+17.725%	21	380	+159.925%
2025-07-01	21.7700	22.6800	21.7700	22.6800	+0.532%	3	398	+205.996%
2025-06-30	22.5600	22.5600	22.5600	22.5600	-5.961%	1	398	+207.624%
2025-06-27	25.1500	25.1500	23.9900	23.9900	-0.083%	58	397	+189.287%
2025-06-26	24.0100	24.0100	24.0100	24.0100	+30.136%	5	393	+189.046%
2025-06-23	18.9000	18.9000	18.4500	18.4500	-12.143%	30	398	+276.152%
2025-06-18	21.0000	21.0000	21.0000	21.0000	-5.830%	15	353	+230.476%
2025-06-13	22.5200	22.5200	22.0500	22.3000	-1.545%	20	353	+211.211%
2025-06-12	23.1000	23.1000	22.6500	22.6500	-8.853%	7	345	+206.402%
2025-06-11	24.8500	24.9100	24.7300	24.8500	+1.970%	126	338	+179.276%
2025-06-10	23.2000	24.3700	23.2000	24.3700	+4.234%	4	212	+184.776%
2025-06-09	22.6600	23.7600	22.6600	23.3800	+10.596%	13	215	+196.835%
2025-06-06	21.3500	21.3500	21.1400	21.1400	+6.822%	6	220	+228.288%
2025-06-05	21.0000	21.0000	19.7900	19.7900	+4.158%	7	218	+250.682%
2025-06-03	19.5000	19.7500	19.0000	19.0000	-1.554%	8	211	+265.263%
2025-05-29	19.3000	19.3000	19.3000	19.3000	-3.452%	1	203	+259.585%
2025-05-28	19.9900	19.9900	19.9900	19.9900	-2.440%	1	202	+247.174%
2025-05-27	19.0000	20.4900	19.0000	20.4900	+4.541%	26	203	+238.702%
2025-05-23	19.2000	19.6000	19.2000	19.6000	+2.190%	6	174	+254.082%
2025-05-22	19.1800	19.1800	19.1800	19.1800	-9.143%	1	174	+261.835%
2025-05-20	21.1100	21.1100	21.1100	21.1100	-3.914%	1	173	+228.754%
2025-05-12	21.9700	21.9700	21.9700	21.9700	+11.523%	1	173	+215.885%
2025-05-09	19.7000	19.7000	19.7000	19.7000	+1.026%	10	172	+252.284%
2025-05-08	19.5000	19.5000	19.5000	19.5000	+7.379%	1	167	+255.897%
2025-05-07	19.0300	19.0300	18.1600	18.1600	-9.018%	6	166	+282.159%
2025-05-05	19.9600	19.9600	19.9600	19.9600	-12.648%	5	160	+247.695%
2025-05-02	20.6700	22.8500	20.6000	22.8500	-1.763%	8	155	+203.720%
2025-05-01	23.2600	23.2600	23.2600	23.2600	+14.356%	1	154	+198.366%
2025-04-30	20.2300	20.3400	20.2300	20.3400	-5.527%	2	153	+241.200%
2025-04-23	21.5900	21.5900	21.5300	21.5300	+21.227%	6	152	+222.341%
2025-04-22	17.7900	17.9900	17.7600	17.7600	+5.089%	8	158	+290.766%
2025-04-17	17.5000	17.5000	16.9000	16.9000	-1.400%	7	156	+310.651%
2025-04-16	17.3500	17.3500	15.9100	17.1400	-5.304%	12	156	+304.901%
2025-04-15	18.5500	18.5500	18.1000	18.1000	-1.630%	2	156	+283.425%
2025-04-10	18.4000	18.4000	18.4000	18.4000	-15.789%	77	154	+277.174%
2025-04-09	17.4800	21.8500	17.4800	21.8500	+37.421%	6	84	+217.620%
2025-04-08	17.5000	17.5000	15.9000	15.9000	-25.701%	9	84	+336.478%
2025-04-07	22.1000	22.1000	21.4000	21.4000	+0.234%	4	87	+224.299%
2025-04-04	20.9800	21.6600	20.9800	21.3500	-40.908%	9	84	+225.059%
2025-03-18	36.1300	36.1300	36.1300	36.1300	+6.265%	3	81	+92.084%
2025-03-07	34.2000	34.3000	34.0000	34.0000	+4.615%	34	84	+104.118%
2025-03-03	32.5000	32.5000	32.5000	32.5000	-17.763%	2	74	+113.538%
2025-02-20	39.5200	39.5200	39.5200	39.5200	+12.721%	1	72	+75.607%
2025-02-13	35.0800	35.0800	35.0600	35.0600	+2.665%	2	71	+97.946%
2025-02-12	34.1500	34.1500	34.1500	34.1500	+2.276%	2	71	+103.221%
2025-02-10	34.1000	34.1000	33.3900	33.3900	-12.592%	3	71	+107.847%
2025-02-03	38.2000	38.2000	38.2000	38.2000	-6.073%	10	68	+81.675%
2025-01-31	42.2200	42.2200	40.6700	40.6700	-19.672%	48	56	+70.642%
2025-01-21	50.9500	50.9500	50.6300	50.6300	+0.857%	3	55	+37.073%
2025-01-16	50.2000	50.2000	50.2000	50.2000	+7.957%	1	55	+38.247%
2024-12-24	46.5000	46.5000	46.5000	46.5000	-1.733%	1	53	+49.247%
2024-12-19	47.3200	47.3200	47.3200	47.3200	-12.045%	5	53	+46.661%
2024-12-17	53.8000	53.8000	53.8000	53.8000	-11.803%	1	48	+28.996%
2024-12-04	61.0000	61.0000	61.0000	61.0000	-7.436%	1	48	+13.770%
2024-12-03	65.9000	65.9000	65.9000	65.9000	+1.385%	1	48	+5.311%
2024-11-25	65.0000	65.0000	65.0000	65.0000	+14.256%	8	47	+6.769%
2024-11-07	57.6000	57.6000	56.8900	56.8900	+10.252%	2	43	+21.990%
2024-10-25	51.6000	51.6000	51.6000	51.6000	-2.843%	2	44	+34.496%
2024-10-18	53.1100	53.1100	53.1100	53.1100	+3.307%	4	45	+30.672%
2024-10-17	53.5300	53.5300	51.4100	51.4100	-7.369%	3	43	+34.993%
2024-10-16	55.5000	55.5100	55.5000	55.5000	-4.062%	50	41	+25.045%
2024-10-04	57.8500	57.8500	57.8500	57.8500	+9.151%	2	60	+19.965%
2024-09-30	53.0000	53.0000	53.0000	53.0000	+13.030%	50	60	+30.943%
2024-09-25	46.8900	46.8900	46.8900	46.8900	-5.273%	75	101	+48.006%
2024-09-24	49.5000	49.5000	49.5000	49.5000	+3.125%	1	26	+40.202%
2024-09-19	48.0000	48.0000	48.0000	48.0000	0.000%	25	25	+44.583%