Dark

ALB20270115C70
ALB Jan 15 2027 70.00 Call (ALB270115C00070000)
option OPRA

EOD

Sep 18, 2026

43.00-2.273%(-1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	42.2000	43.0000	42.2000	43.0000	-2.273%	10	233	0.000%
2026-09-17	44.0000	44.0000	44.0000	44.0000	-23.265%	2	235	-2.273%
2026-09-09	57.3400	57.3400	57.3400	57.3400	-16.292%	3	235	-25.009%
2026-09-02	68.5000	68.5000	68.5000	68.5000	+9.952%	1	238	-37.226%
2026-08-10	62.3000	62.3000	62.3000	62.3000	+2.299%	1	239	-30.979%
2026-08-06	60.9000	60.9000	60.9000	60.9000	+18.252%	1	240	-29.392%
2026-08-05	51.5000	51.5000	51.5000	51.5000	+10.991%	1	241	-16.505%
2026-07-28	46.4000	46.4000	46.4000	46.4000	-9.020%	7	240	-7.328%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+2.000%	1	240	-15.686%
2026-07-17	50.0000	50.0000	50.0000	50.0000	-1.807%	1	239	-14.000%
2026-07-16	52.0000	52.0000	50.9200	50.9200	-9.055%	3	240	-15.554%
2026-07-15	55.9900	55.9900	55.9900	55.9900	-5.422%	1	240	-23.201%
2026-07-10	59.2000	59.2000	59.2000	59.2000	+1.076%	3	241	-27.365%
2026-07-08	59.7000	59.7000	58.5700	58.5700	-15.239%	17	241	-26.584%
2026-07-06	69.1000	69.1000	69.1000	69.1000	+3.754%	2	242	-37.771%
2026-07-02	70.5600	70.5600	66.1400	66.6000	+0.226%	4	244	-35.435%
2026-06-30	66.4000	66.6100	66.4000	66.4500	+0.060%	4	244	-35.290%
2026-06-26	67.6700	67.6700	66.4100	66.4100	-34.078%	2	243	-35.251%
2026-06-17	100.7400	100.7400	100.7400	100.7400	+12.458%	2	243	-57.316%
2026-06-11	86.0000	89.5800	86.0000	89.5800	+5.326%	2	243	-51.998%
2026-06-08	85.0500	85.0500	85.0500	85.0500	-15.204%	2	245	-49.442%
2026-06-02	100.0800	100.3000	100.0800	100.3000	-6.262%	2	247	-57.129%
2026-05-26	107.0000	107.0000	107.0000	107.0000	-12.653%	2	248	-59.813%
2026-05-14	122.9900	122.9900	122.5000	122.5000	-9.353%	2	246	-64.898%
2026-05-13	135.1400	135.1400	135.1400	135.1400	-8.224%	6	247	-68.181%
2026-05-11	147.2500	147.2500	147.2500	147.2500	+15.012%	5	247	-70.798%
2026-05-08	128.0300	128.0300	128.0300	128.0300	+8.915%	1	247	-66.414%
2026-04-28	117.6500	117.6500	117.5500	117.5500	-5.696%	3	248	-63.420%
2026-04-27	124.6500	124.6500	124.6500	124.6500	+1.341%	1	248	-65.503%
2026-04-23	123.0000	123.0000	123.0000	123.0000	-5.385%	3	249	-65.041%
2026-04-21	130.0000	130.0000	130.0000	130.0000	-2.913%	1	253	-66.923%
2026-04-17	133.9000	133.9000	133.9000	133.9000	-5.518%	2	253	-67.886%
2026-04-16	129.9900	141.7200	129.9900	141.7200	+28.836%	16	253	-69.658%
2026-04-10	110.0000	110.0000	110.0000	110.0000	+1.429%	4	255	-60.909%
2026-03-26	111.0000	112.0000	108.4500	108.4500	-6.910%	35	259	-60.350%
2026-03-25	116.5000	116.5000	116.5000	116.5000	+12.560%	1	279	-63.090%
2026-03-24	103.5000	103.5000	103.5000	103.5000	+12.500%	1	280	-58.454%
2026-03-13	92.0000	92.0000	92.0000	92.0000	-8.866%	1	281	-53.261%
2026-03-05	100.9500	100.9500	100.9500	100.9500	+5.299%	2	280	-57.405%
2026-03-03	98.6000	98.6000	95.8700	95.8700	-14.133%	2	282	-55.148%
2026-03-02	111.6500	111.6500	111.6500	111.6500	-15.926%	3	284	-61.487%
2026-02-25	132.8000	132.8000	132.8000	132.8000	+21.168%	5	285	-67.620%
2026-02-23	109.6000	109.6000	109.6000	109.6000	+7.874%	1	285	-60.766%
2026-02-04	101.6000	101.6000	101.6000	101.6000	-2.831%	2	286	-57.677%
2026-01-30	104.8800	104.9000	104.5600	104.5600	-11.126%	4	288	-58.875%
2026-01-28	114.0000	117.6500	114.0000	117.6500	-6.627%	2	291	-63.451%
2026-01-27	124.1700	126.0000	124.1700	126.0000	+1.613%	7	292	-65.873%
2026-01-23	124.0000	124.0000	124.0000	124.0000	+10.222%	1	297	-65.323%
2026-01-21	111.0000	114.0500	111.0000	112.5000	+13.993%	11	298	-61.778%
2026-01-16	98.0000	98.6900	97.4500	98.6900	-11.489%	5	305	-56.429%
2026-01-14	106.5000	111.5000	106.5000	111.5000	+16.315%	6	305	-61.435%
2026-01-09	95.8600	95.8600	95.8600	95.8600	+3.297%	1	310	-55.143%
2026-01-08	93.6100	95.5500	92.8000	92.8000	-2.878%	10	311	-53.664%
2026-01-07	95.5500	95.5500	95.5500	95.5500	-2.171%	1	321	-54.997%
2026-01-06	97.6700	97.6700	97.6700	97.6700	+26.713%	1	322	-55.974%
2025-12-31	77.0800	77.0800	77.0800	77.0800	-1.884%	1	323	-44.214%
2025-12-30	78.7000	78.7000	78.5600	78.5600	-5.292%	2	323	-45.265%
2025-12-23	83.2800	83.2800	82.9500	82.9500	+3.571%	4	323	-48.162%
2025-12-22	83.0000	83.0000	80.0900	80.0900	-2.626%	13	325	-46.310%
2025-12-19	82.2500	82.2500	82.2500	82.2500	+9.302%	1	331	-47.720%
2025-12-18	73.8800	75.2500	73.7200	75.2500	+7.224%	5	332	-42.857%
2025-12-11	70.1800	70.1800	70.1800	70.1800	+4.279%	1	335	-38.729%
2025-12-09	67.7100	67.7100	67.3000	67.3000	+9.967%	6	336	-36.107%
2025-12-08	61.2100	61.2100	61.2000	61.2000	-6.207%	6	337	-29.739%
2025-12-05	66.0000	66.0000	65.2500	65.2500	+11.825%	4	342	-34.100%
2025-12-04	58.3500	58.3500	58.3500	58.3500	-11.403%	1	346	-26.307%
2025-12-02	64.9700	65.8600	64.9700	65.8600	+7.967%	5	346	-34.710%
2025-11-25	60.0000	62.0000	59.0000	61.0000	+9.910%	5	344	-29.508%
2025-11-20	62.5000	62.5000	55.4000	55.5000	-13.200%	6	344	-22.523%
2025-11-19	65.0000	65.0000	63.9400	63.9400	+16.044%	4	342	-32.749%
2025-11-18	55.1000	55.1000	55.1000	55.1000	-8.167%	1	343	-21.960%
2025-11-17	62.5200	63.0000	60.0000	60.0000	+12.150%	16	344	-28.333%
2025-11-14	52.6700	54.0000	52.6700	53.5000	+0.943%	5	351	-19.626%
2025-11-13	50.3100	54.3800	50.3100	53.0000	+12.169%	11	354	-18.868%
2025-11-12	48.0000	48.0000	47.2500	47.2500	+12.233%	5	362	-8.995%
2025-11-11	42.1500	42.1500	42.1000	42.1000	+12.267%	5	367	+2.138%
2025-11-07	37.4000	37.5000	37.4000	37.5000	+12.782%	2	367	+14.667%
2025-11-06	35.8000	35.8000	33.2500	33.2500	-1.831%	18	369	+29.323%
2025-11-05	31.6500	34.0000	31.6500	33.8700	+9.258%	10	372	+26.956%
2025-11-04	32.1500	32.1500	31.0000	31.0000	-18.421%	5	365	+38.710%
2025-11-03	38.0000	38.0000	38.0000	38.0000	-2.937%	2	362	+13.158%
2025-10-31	39.4300	40.0000	39.1500	39.1500	-2.125%	5	362	+9.834%
2025-10-30	40.0000	40.0000	40.0000	40.0000	+5.263%	3	365	+7.500%
2025-10-28	38.0000	38.0000	38.0000	38.0000	+2.316%	2	368	+13.158%
2025-10-27	41.6300	41.6300	37.1400	37.1400	-18.553%	8	367	+15.778%
2025-10-24	42.0000	46.3500	42.0000	45.6000	+23.310%	5	367	-5.702%
2025-10-23	36.9600	36.9800	36.9600	36.9800	+12.916%	12	372	+16.279%
2025-10-22	32.2500	32.7500	32.2500	32.7500	-12.128%	19	383	+31.298%
2025-10-20	37.2700	37.2700	37.2700	37.2700	+3.528%	1	375	+15.374%
2025-10-17	36.0000	36.0000	36.0000	36.0000	-7.169%	1	375	+19.444%
2025-10-16	38.7800	38.7800	38.7800	38.7800	+2.053%	13	376	+10.882%
2025-10-15	39.3000	39.3000	38.0000	38.0000	-1.935%	17	389	+13.158%
2025-10-14	35.3400	38.7500	35.3400	38.7500	+19.231%	13	404	+10.968%
2025-10-10	36.9000	36.9000	32.5000	32.5000	-13.907%	7	402	+32.308%
2025-10-09	38.9500	40.1400	37.6500	37.7500	+13.739%	18	405	+13.907%
2025-10-08	33.2000	33.2000	32.7500	33.1900	+3.235%	3	421	+29.557%
2025-10-07	32.1500	32.1500	32.1500	32.1500	-3.886%	1	417	+33.748%
2025-10-06	30.5000	34.0000	30.5000	33.4500	+13.007%	5	417	+28.550%
2025-10-03	30.3500	30.3500	29.6000	29.6000	-1.169%	2	414	+45.270%
2025-10-02	27.5500	30.9500	27.5500	29.9500	+13.447%	24	415	+43.573%
2025-10-01	26.4000	26.4000	26.4000	26.4000	+11.534%	10	410	+62.879%
2025-09-30	28.5500	28.5500	23.6700	23.6700	-19.626%	16	410	+81.665%
2025-09-29	32.5000	32.5000	29.1000	29.4500	-3.284%	11	396	+46.010%
2025-09-26	29.5500	30.4500	29.5500	30.4500	+6.469%	2	396	+41.215%
2025-09-25	28.6000	28.6000	28.6000	28.6000	+12.643%	2	398	+50.350%
2025-09-24	26.0000	26.0000	25.3900	25.3900	+7.813%	21	398	+69.358%
2025-09-23	23.5500	23.5500	23.5500	23.5500	-4.073%	5	418	+82.590%
2025-09-17	24.2500	24.5500	24.2500	24.5500	+2.079%	3	418	+75.153%
2025-09-16	24.2000	24.2000	24.0500	24.0500	-0.414%	6	419	+78.794%
2025-09-15	24.0000	24.1500	24.0000	24.1500	+21.357%	5	414	+78.054%
2025-09-12	19.9000	19.9000	19.9000	19.9000	-0.151%	4	419	+116.080%
2025-09-11	19.1200	20.0700	19.1200	19.9300	+5.729%	6	415	+115.755%
2025-09-10	18.9300	19.1600	18.8500	18.8500	+4.722%	5	417	+128.117%
2025-09-09	18.3100	19.2500	17.3100	18.0000	-25.620%	34	422	+138.889%
2025-09-08	23.7500	24.2000	23.7500	24.2000	-1.546%	4	405	+77.686%
2025-09-05	24.6000	24.6000	24.5800	24.5800	+6.638%	3	407	+74.939%
2025-09-04	22.1200	23.0500	21.6000	23.0500	-1.706%	6	405	+86.551%
2025-09-03	23.2200	23.4500	23.2200	23.4500	+0.214%	2	404	+83.369%
2025-09-02	24.0300	24.0300	23.1000	23.4000	-17.750%	16	405	+83.761%
2025-08-29	28.4500	28.4500	28.4500	28.4500	-1.386%	1	412	+51.142%
2025-08-28	28.8500	28.8500	28.8500	28.8500	-0.859%	1	412	+49.047%
2025-08-27	29.1000	29.1000	29.1000	29.1000	+11.923%	1	412	+47.766%
2025-08-26	26.0000	26.0000	26.0000	26.0000	+5.777%	2	411	+65.385%
2025-08-25	25.4700	25.4700	24.5800	24.5800	-1.285%	4	411	+74.939%
2025-08-22	24.9000	24.9000	24.9000	24.9000	+8.261%	1	408	+72.691%
2025-08-20	22.2500	23.2000	22.2500	23.0000	-8.000%	31	408	+86.957%
2025-08-19	24.9800	25.0000	24.3000	25.0000	-9.091%	3	377	+72.000%
2025-08-18	27.5000	27.5000	27.5000	27.5000	+6.838%	2	377	+56.364%
2025-08-15	25.1500	25.7500	25.1500	25.7400	+4.847%	3	377	+67.055%
2025-08-14	25.5000	25.5000	24.4300	24.5500	+1.867%	7	377	+75.153%
2025-08-13	23.9500	24.1000	23.9500	24.1000	+1.645%	5	371	+78.423%
2025-08-12	23.2200	23.7100	23.2200	23.7100	-5.198%	15	372	+81.358%
2025-08-11	26.0500	26.3000	25.0100	25.0100	+24.119%	12	372	+71.931%
2025-08-08	18.9000	20.1500	18.9000	20.1500	+10.411%	7	374	+113.400%
2025-08-07	18.5000	18.5000	17.5900	18.2500	+12.377%	15	369	+135.616%
2025-08-04	16.1800	16.6100	16.1800	16.2400	+0.870%	14	363	+164.778%
2025-08-01	14.2400	16.1500	14.2000	16.1000	-2.128%	23	349	+167.081%
2025-07-31	16.5000	16.5000	15.0000	16.4500	-13.964%	45	352	+161.398%
2025-07-29	19.1200	19.1200	19.1200	19.1200	-9.384%	4	358	+124.895%
2025-07-28	24.1000	24.1000	20.9900	21.1000	-21.445%	14	358	+103.791%
2025-07-25	27.2300	27.2300	26.8600	26.8600	-1.032%	31	353	+60.089%
2025-07-24	28.1000	28.9000	27.1400	27.1400	+2.881%	74	347	+58.438%
2025-07-22	26.3800	26.3800	26.3800	26.3800	+18.668%	5	375	+63.002%
2025-07-18	24.5000	24.5000	22.2300	22.2300	+3.636%	18	380	+93.432%
2025-07-17	21.2000	21.4500	21.0000	21.4500	+21.186%	4	367	+100.466%
2025-07-16	17.6000	17.7000	17.5000	17.7000	-4.582%	6	368	+142.938%
2025-07-15	18.3200	18.5500	18.0000	18.5500	+0.815%	8	362	+131.806%
2025-07-14	21.0000	21.0000	18.4000	18.4000	-3.158%	58	354	+133.696%
2025-07-11	18.6000	19.2500	18.6000	19.0000	-11.628%	5	346	+126.316%
2025-07-10	19.5000	22.2500	19.5000	21.5000	+17.039%	44	341	+100.000%
2025-07-09	18.3700	18.3700	18.3700	18.3700	+0.383%	1	374	+134.077%
2025-07-08	18.4500	19.5000	18.2500	18.3000	+18.831%	60	373	+134.973%
2025-07-07	16.6000	16.6000	14.9000	15.4000	-6.667%	44	407	+179.221%
2025-07-03	17.2000	18.2500	16.2500	16.5000	-2.367%	174	264	+160.606%
2025-07-02	17.0000	17.0000	16.9000	16.9000	+30.000%	11	264	+154.438%
2025-07-01	13.0000	13.0000	13.0000	13.0000	-7.736%	2	254	+230.769%
2025-06-30	14.0900	14.0900	14.0900	14.0900	-12.376%	1	256	+205.181%
2025-06-27	16.0800	16.0800	16.0800	16.0800	+8.722%	1	255	+167.413%
2025-06-26	14.7900	14.7900	14.7900	14.7900	+39.528%	1	254	+190.737%
2025-06-23	10.8000	10.8000	10.2500	10.6000	-8.621%	7	254	+305.660%
2025-06-20	11.6000	11.6000	11.6000	11.6000	-9.446%	6	247	+270.690%
2025-06-18	12.8100	12.8100	12.8100	12.8100	-1.989%	4	240	+235.675%
2025-06-17	13.0700	13.0700	13.0700	13.0700	-15.405%	5	240	+228.998%
2025-06-11	16.0000	16.1800	15.4500	15.4500	-0.962%	8	235	+178.317%
2025-06-10	15.6500	15.6500	15.6000	15.6000	+12.150%	66	232	+175.641%
2025-06-09	13.9100	13.9100	13.9100	13.9100	+30.610%	3	166	+209.130%
2025-06-03	10.6500	10.6500	10.6500	10.6500	-6.167%	1	166	+303.756%
2025-05-30	11.3500	11.3500	11.0000	11.3500	-7.423%	26	166	+278.855%
2025-05-29	12.2600	12.2600	12.2600	12.2600	-3.465%	4	153	+250.734%
2025-05-27	12.3100	12.7000	11.5900	12.7000	+10.435%	6	153	+238.583%
2025-05-21	12.5000	12.5000	11.5000	11.5000	-14.752%	5	147	+273.913%
2025-05-20	12.8000	13.4900	12.8000	13.4900	+11.950%	68	145	+218.755%
2025-05-19	12.0500	12.0500	12.0500	12.0500	-1.472%	1	87	+256.846%
2025-05-16	13.0500	13.0500	12.2300	12.2300	-10.990%	42	87	+251.594%
2025-05-14	13.7400	13.7400	13.7400	13.7400	-5.502%	1	69	+212.955%
2025-05-12	14.3500	14.5400	13.5000	14.5400	+20.165%	7	68	+195.736%
2025-05-09	12.1000	12.1000	12.1000	12.1000	-1.706%	2	64	+255.372%
2025-05-05	12.2000	12.3100	12.2000	12.3100	-13.493%	7	63	+249.310%
2025-05-02	12.8800	14.2300	12.8800	14.2300	+3.491%	8	62	+202.178%
2025-05-01	13.4500	13.7500	13.4500	13.7500	+7.422%	3	65	+212.727%
2025-04-30	12.5000	12.8000	12.5000	12.8000	+13.074%	4	64	+235.938%
2025-04-23	12.4700	12.4700	11.3200	11.3200	+12.079%	3	60	+279.859%
2025-04-17	10.1400	10.1400	10.1000	10.1000	+1.000%	2	61	+325.743%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-9.091%	4	61	+330.000%
2025-04-15	11.7000	11.7000	11.0000	11.0000	-12.000%	2	57	+290.909%
2025-04-14	12.1000	12.5000	12.1000	12.5000	+13.430%	2	55	+244.000%
2025-04-11	11.0200	11.0200	11.0200	11.0200	-20.491%	2	54	+290.200%
2025-04-09	13.8200	13.8600	13.8200	13.8600	+30.141%	2	54	+210.245%
2025-04-08	12.9000	12.9000	10.0000	10.6500	-26.552%	21	54	+303.756%
2025-04-07	15.0000	15.0000	14.5000	14.5000	+10.603%	2	50	+196.552%
2025-04-04	13.4900	13.8000	13.1100	13.1100	-25.342%	26	49	+227.994%
2025-04-03	17.5600	17.5600	17.5600	17.5600	-6.695%	1	52	+144.875%
2025-04-01	18.8200	18.8200	18.8200	18.8200	-14.764%	1	51	+128.480%
2025-03-27	22.0800	22.0800	22.0800	22.0800	-2.517%	1	51	+94.746%
2025-03-26	22.6500	22.6500	22.6500	22.6500	-6.598%	2	50	+89.845%
2025-03-21	24.2500	24.2500	24.2500	24.2500	+1.464%	2	50	+77.320%
2025-03-20	24.3500	24.3500	23.9000	23.9000	-6.641%	6	51	+79.916%
2025-03-17	24.9800	25.6000	24.9800	25.6000	+25.429%	4	45	+67.969%
2025-03-13	20.4100	20.4100	20.4100	20.4100	-1.639%	1	46	+110.681%
2025-03-12	20.7500	20.7500	20.7500	20.7500	-1.891%	2	46	+107.229%
2025-03-11	21.9000	21.9000	21.1500	21.1500	-18.654%	2	46	+103.310%
2025-03-10	26.0000	26.0000	26.0000	26.0000	+6.122%	1	44	+65.385%
2025-03-07	24.5000	24.5000	24.5000	24.5000	+8.889%	2	45	+75.510%
2025-03-05	21.8000	22.5000	21.5000	22.5000	+26.761%	9	46	+91.111%
2025-03-04	17.6000	17.7500	17.6000	17.7500	-15.476%	5	38	+142.254%
2025-03-03	21.0000	21.0000	21.0000	21.0000	-11.017%	1	33	+104.762%
2025-02-25	23.6000	23.6000	23.6000	23.6000	-17.483%	1	32	+82.203%
2025-02-20	28.6000	28.6000	28.6000	28.6000	-0.175%	1	32	+50.350%
2025-02-19	28.6500	28.6500	28.6500	28.6500	+8.935%	1	31	+50.087%
2025-02-14	26.3000	26.3000	26.3000	26.3000	+9.356%	2	32	+63.498%
2025-02-12	24.0500	24.0500	24.0500	24.0500	+5.947%	2	32	+78.794%
2025-02-11	22.5100	22.7000	22.5100	22.7000	-3.116%	7	32	+89.427%
2025-02-10	23.4300	23.4300	23.4300	23.4300	-9.045%	3	27	+83.525%
2025-02-06	25.7600	25.7600	25.7600	25.7600	-2.572%	1	27	+66.925%
2025-02-05	26.4400	26.4400	26.4400	26.4400	-23.296%	1	26	+62.632%
2025-01-23	34.4700	34.4700	34.4700	34.4700	-3.580%	1	25	+24.746%
2025-01-22	35.7500	35.7500	35.7500	35.7500	-9.494%	5	24	+20.280%
2025-01-21	39.5000	39.5000	39.5000	39.5000	+22.671%	7	12	+8.861%
2024-12-30	32.2000	32.2000	32.2000	32.2000	-23.333%	1	12	+33.540%
2024-12-17	42.0000	42.0000	42.0000	42.0000	-4.219%	1	11	+2.381%
2024-12-04	43.8500	43.8500	43.8500	43.8500	-12.388%	2	10	-1.938%
2024-11-22	50.0500	50.0500	50.0500	50.0500	-6.536%	2	12	-14.086%
2024-11-11	53.5500	53.5500	53.5500	53.5500	+30.197%	1	13	-19.701%
2024-10-18	41.1300	41.1300	41.1300	41.1300	-2.281%	2	14	+4.547%
2024-10-15	42.0900	42.0900	42.0900	42.0900	-13.662%	5	13	+2.162%
2024-10-07	48.7500	48.7500	48.7500	48.7500	+14.302%	1	8	-11.795%
2024-09-24	42.6500	42.6500	42.6500	42.6500	+12.533%	2	7	+0.821%
2024-09-19	38.0500	38.0500	37.9000	37.9000	-1.276%	5	5	+13.456%
2024-09-16	38.3900	38.3900	38.3900	38.3900	0.000%	1	1	+12.008%