Dark

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

EOD

Jul 28, 2026

46.40-9.020%(-4.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	46.4000	46.4000	46.4000	46.4000	-9.020%	7	240	0.000%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+2.000%	1	240	-9.020%
2026-07-17	50.0000	50.0000	50.0000	50.0000	-1.807%	1	239	-7.200%
2026-07-16	52.0000	52.0000	50.9200	50.9200	-9.055%	3	240	-8.877%
2026-07-15	55.9900	55.9900	55.9900	55.9900	-5.422%	1	240	-17.128%
2026-07-10	59.2000	59.2000	59.2000	59.2000	+1.076%	3	241	-21.622%
2026-07-08	59.7000	59.7000	58.5700	58.5700	-15.239%	17	241	-20.779%
2026-07-06	69.1000	69.1000	69.1000	69.1000	+3.754%	2	242	-32.851%
2026-07-02	70.5600	70.5600	66.1400	66.6000	+0.226%	4	244	-30.330%
2026-06-30	66.4000	66.6100	66.4000	66.4500	+0.060%	4	244	-30.173%
2026-06-26	67.6700	67.6700	66.4100	66.4100	-34.078%	2	243	-30.131%
2026-06-17	100.7400	100.7400	100.7400	100.7400	+12.458%	2	243	-53.941%
2026-06-11	86.0000	89.5800	86.0000	89.5800	+5.326%	2	243	-48.203%
2026-06-08	85.0500	85.0500	85.0500	85.0500	-15.204%	2	245	-45.444%
2026-06-02	100.0800	100.3000	100.0800	100.3000	-6.262%	2	247	-53.739%
2026-05-26	107.0000	107.0000	107.0000	107.0000	-12.653%	2	248	-56.636%
2026-05-14	122.9900	122.9900	122.5000	122.5000	-9.353%	2	246	-62.122%
2026-05-13	135.1400	135.1400	135.1400	135.1400	-8.224%	6	247	-65.665%
2026-05-11	147.2500	147.2500	147.2500	147.2500	+15.012%	5	247	-68.489%
2026-05-08	128.0300	128.0300	128.0300	128.0300	+8.915%	1	247	-63.758%
2026-04-28	117.6500	117.6500	117.5500	117.5500	-5.696%	3	248	-60.527%
2026-04-27	124.6500	124.6500	124.6500	124.6500	+1.341%	1	248	-62.776%
2026-04-23	123.0000	123.0000	123.0000	123.0000	-5.385%	3	249	-62.276%
2026-04-21	130.0000	130.0000	130.0000	130.0000	-2.913%	1	253	-64.308%
2026-04-17	133.9000	133.9000	133.9000	133.9000	-5.518%	2	253	-65.347%
2026-04-16	129.9900	141.7200	129.9900	141.7200	+28.836%	16	253	-67.259%
2026-04-10	110.0000	110.0000	110.0000	110.0000	+1.429%	4	255	-57.818%
2026-03-26	111.0000	112.0000	108.4500	108.4500	-6.910%	35	259	-57.215%
2026-03-25	116.5000	116.5000	116.5000	116.5000	+12.560%	1	279	-60.172%
2026-03-24	103.5000	103.5000	103.5000	103.5000	+12.500%	1	280	-55.169%
2026-03-13	92.0000	92.0000	92.0000	92.0000	-8.866%	1	281	-49.565%
2026-03-05	100.9500	100.9500	100.9500	100.9500	+5.299%	2	280	-54.037%
2026-03-03	98.6000	98.6000	95.8700	95.8700	-14.133%	2	282	-51.601%
2026-03-02	111.6500	111.6500	111.6500	111.6500	-15.926%	3	284	-58.442%
2026-02-25	132.8000	132.8000	132.8000	132.8000	+21.168%	5	285	-65.060%
2026-02-23	109.6000	109.6000	109.6000	109.6000	+7.874%	1	285	-57.664%
2026-02-04	101.6000	101.6000	101.6000	101.6000	-2.831%	2	286	-54.331%
2026-01-30	104.8800	104.9000	104.5600	104.5600	-11.126%	4	288	-55.624%
2026-01-28	114.0000	117.6500	114.0000	117.6500	-6.627%	2	291	-60.561%
2026-01-27	124.1700	126.0000	124.1700	126.0000	+1.613%	7	292	-63.175%
2026-01-23	124.0000	124.0000	124.0000	124.0000	+10.222%	1	297	-62.581%
2026-01-21	111.0000	114.0500	111.0000	112.5000	+13.993%	11	298	-58.756%
2026-01-16	98.0000	98.6900	97.4500	98.6900	-11.489%	5	305	-52.984%
2026-01-14	106.5000	111.5000	106.5000	111.5000	+16.315%	6	305	-58.386%
2026-01-09	95.8600	95.8600	95.8600	95.8600	+3.297%	1	310	-51.596%
2026-01-08	93.6100	95.5500	92.8000	92.8000	-2.878%	10	311	-50.000%
2026-01-07	95.5500	95.5500	95.5500	95.5500	-2.171%	1	321	-51.439%
2026-01-06	97.6700	97.6700	97.6700	97.6700	+26.713%	1	322	-52.493%
2025-12-31	77.0800	77.0800	77.0800	77.0800	-1.884%	1	323	-39.803%
2025-12-30	78.7000	78.7000	78.5600	78.5600	-5.292%	2	323	-40.937%
2025-12-23	83.2800	83.2800	82.9500	82.9500	+3.571%	4	323	-44.063%
2025-12-22	83.0000	83.0000	80.0900	80.0900	-2.626%	13	325	-42.065%
2025-12-19	82.2500	82.2500	82.2500	82.2500	+9.302%	1	331	-43.587%
2025-12-18	73.8800	75.2500	73.7200	75.2500	+7.224%	5	332	-38.339%
2025-12-11	70.1800	70.1800	70.1800	70.1800	+4.279%	1	335	-33.884%
2025-12-09	67.7100	67.7100	67.3000	67.3000	+9.967%	6	336	-31.055%
2025-12-08	61.2100	61.2100	61.2000	61.2000	-6.207%	6	337	-24.183%
2025-12-05	66.0000	66.0000	65.2500	65.2500	+11.825%	4	342	-28.889%
2025-12-04	58.3500	58.3500	58.3500	58.3500	-11.403%	1	346	-20.480%
2025-12-02	64.9700	65.8600	64.9700	65.8600	+7.967%	5	346	-29.548%
2025-11-25	60.0000	62.0000	59.0000	61.0000	+9.910%	5	344	-23.934%
2025-11-20	62.5000	62.5000	55.4000	55.5000	-13.200%	6	344	-16.396%
2025-11-19	65.0000	65.0000	63.9400	63.9400	+16.044%	4	342	-27.432%
2025-11-18	55.1000	55.1000	55.1000	55.1000	-8.167%	1	343	-15.789%
2025-11-17	62.5200	63.0000	60.0000	60.0000	+12.150%	16	344	-22.667%
2025-11-14	52.6700	54.0000	52.6700	53.5000	+0.943%	5	351	-13.271%
2025-11-13	50.3100	54.3800	50.3100	53.0000	+12.169%	11	354	-12.453%
2025-11-12	48.0000	48.0000	47.2500	47.2500	+12.233%	5	362	-1.799%
2025-11-11	42.1500	42.1500	42.1000	42.1000	+12.267%	5	367	+10.214%
2025-11-07	37.4000	37.5000	37.4000	37.5000	+12.782%	2	367	+23.733%
2025-11-06	35.8000	35.8000	33.2500	33.2500	-1.831%	18	369	+39.549%
2025-11-05	31.6500	34.0000	31.6500	33.8700	+9.258%	10	372	+36.994%
2025-11-04	32.1500	32.1500	31.0000	31.0000	-18.421%	5	365	+49.677%
2025-11-03	38.0000	38.0000	38.0000	38.0000	-2.937%	2	362	+22.105%
2025-10-31	39.4300	40.0000	39.1500	39.1500	-2.125%	5	362	+18.519%
2025-10-30	40.0000	40.0000	40.0000	40.0000	+5.263%	3	365	+16.000%
2025-10-28	38.0000	38.0000	38.0000	38.0000	+2.316%	2	368	+22.105%
2025-10-27	41.6300	41.6300	37.1400	37.1400	-18.553%	8	367	+24.933%
2025-10-24	42.0000	46.3500	42.0000	45.6000	+23.310%	5	367	+1.754%
2025-10-23	36.9600	36.9800	36.9600	36.9800	+12.916%	12	372	+25.473%
2025-10-22	32.2500	32.7500	32.2500	32.7500	-12.128%	19	383	+41.679%
2025-10-20	37.2700	37.2700	37.2700	37.2700	+3.528%	1	375	+24.497%
2025-10-17	36.0000	36.0000	36.0000	36.0000	-7.169%	1	375	+28.889%
2025-10-16	38.7800	38.7800	38.7800	38.7800	+2.053%	13	376	+19.649%
2025-10-15	39.3000	39.3000	38.0000	38.0000	-1.935%	17	389	+22.105%
2025-10-14	35.3400	38.7500	35.3400	38.7500	+19.231%	13	404	+19.742%
2025-10-10	36.9000	36.9000	32.5000	32.5000	-13.907%	7	402	+42.769%
2025-10-09	38.9500	40.1400	37.6500	37.7500	+13.739%	18	405	+22.914%
2025-10-08	33.2000	33.2000	32.7500	33.1900	+3.235%	3	421	+39.801%
2025-10-07	32.1500	32.1500	32.1500	32.1500	-3.886%	1	417	+44.323%
2025-10-06	30.5000	34.0000	30.5000	33.4500	+13.007%	5	417	+38.714%
2025-10-03	30.3500	30.3500	29.6000	29.6000	-1.169%	2	414	+56.757%
2025-10-02	27.5500	30.9500	27.5500	29.9500	+13.447%	24	415	+54.925%
2025-10-01	26.4000	26.4000	26.4000	26.4000	+11.534%	10	410	+75.758%
2025-09-30	28.5500	28.5500	23.6700	23.6700	-19.626%	16	410	+96.029%
2025-09-29	32.5000	32.5000	29.1000	29.4500	-3.284%	11	396	+57.555%
2025-09-26	29.5500	30.4500	29.5500	30.4500	+6.469%	2	396	+52.381%
2025-09-25	28.6000	28.6000	28.6000	28.6000	+12.643%	2	398	+62.238%
2025-09-24	26.0000	26.0000	25.3900	25.3900	+7.813%	21	398	+82.749%
2025-09-23	23.5500	23.5500	23.5500	23.5500	-4.073%	5	418	+97.028%
2025-09-17	24.2500	24.5500	24.2500	24.5500	+2.079%	3	418	+89.002%
2025-09-16	24.2000	24.2000	24.0500	24.0500	-0.414%	6	419	+92.931%
2025-09-15	24.0000	24.1500	24.0000	24.1500	+21.357%	5	414	+92.133%
2025-09-12	19.9000	19.9000	19.9000	19.9000	-0.151%	4	419	+133.166%
2025-09-11	19.1200	20.0700	19.1200	19.9300	+5.729%	6	415	+132.815%
2025-09-10	18.9300	19.1600	18.8500	18.8500	+4.722%	5	417	+146.154%
2025-09-09	18.3100	19.2500	17.3100	18.0000	-25.620%	34	422	+157.778%
2025-09-08	23.7500	24.2000	23.7500	24.2000	-1.546%	4	405	+91.736%
2025-09-05	24.6000	24.6000	24.5800	24.5800	+6.638%	3	407	+88.771%
2025-09-04	22.1200	23.0500	21.6000	23.0500	-1.706%	6	405	+101.302%
2025-09-03	23.2200	23.4500	23.2200	23.4500	+0.214%	2	404	+97.868%
2025-09-02	24.0300	24.0300	23.1000	23.4000	-17.750%	16	405	+98.291%
2025-08-29	28.4500	28.4500	28.4500	28.4500	-1.386%	1	412	+63.093%
2025-08-28	28.8500	28.8500	28.8500	28.8500	-0.859%	1	412	+60.832%
2025-08-27	29.1000	29.1000	29.1000	29.1000	+11.923%	1	412	+59.450%
2025-08-26	26.0000	26.0000	26.0000	26.0000	+5.777%	2	411	+78.462%
2025-08-25	25.4700	25.4700	24.5800	24.5800	-1.285%	4	411	+88.771%
2025-08-22	24.9000	24.9000	24.9000	24.9000	+8.261%	1	408	+86.345%
2025-08-20	22.2500	23.2000	22.2500	23.0000	-8.000%	31	408	+101.739%
2025-08-19	24.9800	25.0000	24.3000	25.0000	-9.091%	3	377	+85.600%
2025-08-18	27.5000	27.5000	27.5000	27.5000	+6.838%	2	377	+68.727%
2025-08-15	25.1500	25.7500	25.1500	25.7400	+4.847%	3	377	+80.264%
2025-08-14	25.5000	25.5000	24.4300	24.5500	+1.867%	7	377	+89.002%
2025-08-13	23.9500	24.1000	23.9500	24.1000	+1.645%	5	371	+92.531%
2025-08-12	23.2200	23.7100	23.2200	23.7100	-5.198%	15	372	+95.698%
2025-08-11	26.0500	26.3000	25.0100	25.0100	+24.119%	12	372	+85.526%
2025-08-08	18.9000	20.1500	18.9000	20.1500	+10.411%	7	374	+130.273%
2025-08-07	18.5000	18.5000	17.5900	18.2500	+12.377%	15	369	+154.247%
2025-08-04	16.1800	16.6100	16.1800	16.2400	+0.870%	14	363	+185.714%
2025-08-01	14.2400	16.1500	14.2000	16.1000	-2.128%	23	349	+188.199%
2025-07-31	16.5000	16.5000	15.0000	16.4500	-13.964%	45	352	+182.067%
2025-07-29	19.1200	19.1200	19.1200	19.1200	-9.384%	4	358	+142.678%
2025-07-28	24.1000	24.1000	20.9900	21.1000	-21.445%	14	358	+119.905%
2025-07-25	27.2300	27.2300	26.8600	26.8600	-1.032%	31	353	+72.748%
2025-07-24	28.1000	28.9000	27.1400	27.1400	+2.881%	74	347	+70.965%
2025-07-22	26.3800	26.3800	26.3800	26.3800	+18.668%	5	375	+75.891%
2025-07-18	24.5000	24.5000	22.2300	22.2300	+3.636%	18	380	+108.727%
2025-07-17	21.2000	21.4500	21.0000	21.4500	+21.186%	4	367	+116.317%
2025-07-16	17.6000	17.7000	17.5000	17.7000	-4.582%	6	368	+162.147%
2025-07-15	18.3200	18.5500	18.0000	18.5500	+0.815%	8	362	+150.135%
2025-07-14	21.0000	21.0000	18.4000	18.4000	-3.158%	58	354	+152.174%
2025-07-11	18.6000	19.2500	18.6000	19.0000	-11.628%	5	346	+144.211%
2025-07-10	19.5000	22.2500	19.5000	21.5000	+17.039%	44	341	+115.814%
2025-07-09	18.3700	18.3700	18.3700	18.3700	+0.383%	1	374	+152.586%
2025-07-08	18.4500	19.5000	18.2500	18.3000	+18.831%	60	373	+153.552%
2025-07-07	16.6000	16.6000	14.9000	15.4000	-6.667%	44	407	+201.299%
2025-07-03	17.2000	18.2500	16.2500	16.5000	-2.367%	174	264	+181.212%
2025-07-02	17.0000	17.0000	16.9000	16.9000	+30.000%	11	264	+174.556%
2025-07-01	13.0000	13.0000	13.0000	13.0000	-7.736%	2	254	+256.923%
2025-06-30	14.0900	14.0900	14.0900	14.0900	-12.376%	1	256	+229.312%
2025-06-27	16.0800	16.0800	16.0800	16.0800	+8.722%	1	255	+188.557%
2025-06-26	14.7900	14.7900	14.7900	14.7900	+39.528%	1	254	+213.725%
2025-06-23	10.8000	10.8000	10.2500	10.6000	-8.621%	7	254	+337.736%
2025-06-20	11.6000	11.6000	11.6000	11.6000	-9.446%	6	247	+300.000%
2025-06-18	12.8100	12.8100	12.8100	12.8100	-1.989%	4	240	+262.217%
2025-06-17	13.0700	13.0700	13.0700	13.0700	-15.405%	5	240	+255.011%
2025-06-11	16.0000	16.1800	15.4500	15.4500	-0.962%	8	235	+200.324%
2025-06-10	15.6500	15.6500	15.6000	15.6000	+12.150%	66	232	+197.436%
2025-06-09	13.9100	13.9100	13.9100	13.9100	+30.610%	3	166	+233.573%
2025-06-03	10.6500	10.6500	10.6500	10.6500	-6.167%	1	166	+335.681%
2025-05-30	11.3500	11.3500	11.0000	11.3500	-7.423%	26	166	+308.811%
2025-05-29	12.2600	12.2600	12.2600	12.2600	-3.465%	4	153	+278.467%
2025-05-27	12.3100	12.7000	11.5900	12.7000	+10.435%	6	153	+265.354%
2025-05-21	12.5000	12.5000	11.5000	11.5000	-14.752%	5	147	+303.478%
2025-05-20	12.8000	13.4900	12.8000	13.4900	+11.950%	68	145	+243.958%
2025-05-19	12.0500	12.0500	12.0500	12.0500	-1.472%	1	87	+285.062%
2025-05-16	13.0500	13.0500	12.2300	12.2300	-10.990%	42	87	+279.395%
2025-05-14	13.7400	13.7400	13.7400	13.7400	-5.502%	1	69	+237.700%
2025-05-12	14.3500	14.5400	13.5000	14.5400	+20.165%	7	68	+219.120%
2025-05-09	12.1000	12.1000	12.1000	12.1000	-1.706%	2	64	+283.471%
2025-05-05	12.2000	12.3100	12.2000	12.3100	-13.493%	7	63	+276.929%
2025-05-02	12.8800	14.2300	12.8800	14.2300	+3.491%	8	62	+226.072%
2025-05-01	13.4500	13.7500	13.4500	13.7500	+7.422%	3	65	+237.455%
2025-04-30	12.5000	12.8000	12.5000	12.8000	+13.074%	4	64	+262.500%
2025-04-23	12.4700	12.4700	11.3200	11.3200	+12.079%	3	60	+309.894%
2025-04-17	10.1400	10.1400	10.1000	10.1000	+1.000%	2	61	+359.406%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-9.091%	4	61	+364.000%
2025-04-15	11.7000	11.7000	11.0000	11.0000	-12.000%	2	57	+321.818%
2025-04-14	12.1000	12.5000	12.1000	12.5000	+13.430%	2	55	+271.200%
2025-04-11	11.0200	11.0200	11.0200	11.0200	-20.491%	2	54	+321.053%
2025-04-09	13.8200	13.8600	13.8200	13.8600	+30.141%	2	54	+234.776%
2025-04-08	12.9000	12.9000	10.0000	10.6500	-26.552%	21	54	+335.681%
2025-04-07	15.0000	15.0000	14.5000	14.5000	+10.603%	2	50	+220.000%
2025-04-04	13.4900	13.8000	13.1100	13.1100	-25.342%	26	49	+253.928%
2025-04-03	17.5600	17.5600	17.5600	17.5600	-6.695%	1	52	+164.237%
2025-04-01	18.8200	18.8200	18.8200	18.8200	-14.764%	1	51	+146.546%
2025-03-27	22.0800	22.0800	22.0800	22.0800	-2.517%	1	51	+110.145%
2025-03-26	22.6500	22.6500	22.6500	22.6500	-6.598%	2	50	+104.857%
2025-03-21	24.2500	24.2500	24.2500	24.2500	+1.464%	2	50	+91.340%
2025-03-20	24.3500	24.3500	23.9000	23.9000	-6.641%	6	51	+94.142%
2025-03-17	24.9800	25.6000	24.9800	25.6000	+25.429%	4	45	+81.250%
2025-03-13	20.4100	20.4100	20.4100	20.4100	-1.639%	1	46	+127.340%
2025-03-12	20.7500	20.7500	20.7500	20.7500	-1.891%	2	46	+123.614%
2025-03-11	21.9000	21.9000	21.1500	21.1500	-18.654%	2	46	+119.385%
2025-03-10	26.0000	26.0000	26.0000	26.0000	+6.122%	1	44	+78.462%
2025-03-07	24.5000	24.5000	24.5000	24.5000	+8.889%	2	45	+89.388%
2025-03-05	21.8000	22.5000	21.5000	22.5000	+26.761%	9	46	+106.222%
2025-03-04	17.6000	17.7500	17.6000	17.7500	-15.476%	5	38	+161.408%
2025-03-03	21.0000	21.0000	21.0000	21.0000	-11.017%	1	33	+120.952%
2025-02-25	23.6000	23.6000	23.6000	23.6000	-17.483%	1	32	+96.610%
2025-02-20	28.6000	28.6000	28.6000	28.6000	-0.175%	1	32	+62.238%
2025-02-19	28.6500	28.6500	28.6500	28.6500	+8.935%	1	31	+61.955%
2025-02-14	26.3000	26.3000	26.3000	26.3000	+9.356%	2	32	+76.426%
2025-02-12	24.0500	24.0500	24.0500	24.0500	+5.947%	2	32	+92.931%
2025-02-11	22.5100	22.7000	22.5100	22.7000	-3.116%	7	32	+104.405%
2025-02-10	23.4300	23.4300	23.4300	23.4300	-9.045%	3	27	+98.037%
2025-02-06	25.7600	25.7600	25.7600	25.7600	-2.572%	1	27	+80.124%
2025-02-05	26.4400	26.4400	26.4400	26.4400	-23.296%	1	26	+75.492%
2025-01-23	34.4700	34.4700	34.4700	34.4700	-3.580%	1	25	+34.610%
2025-01-22	35.7500	35.7500	35.7500	35.7500	-9.494%	5	24	+29.790%
2025-01-21	39.5000	39.5000	39.5000	39.5000	+22.671%	7	12	+17.468%
2024-12-30	32.2000	32.2000	32.2000	32.2000	-23.333%	1	12	+44.099%
2024-12-17	42.0000	42.0000	42.0000	42.0000	-4.219%	1	11	+10.476%
2024-12-04	43.8500	43.8500	43.8500	43.8500	-12.388%	2	10	+5.815%
2024-11-22	50.0500	50.0500	50.0500	50.0500	-6.536%	2	12	-7.293%
2024-11-11	53.5500	53.5500	53.5500	53.5500	+30.197%	1	13	-13.352%
2024-10-18	41.1300	41.1300	41.1300	41.1300	-2.281%	2	14	+12.813%
2024-10-15	42.0900	42.0900	42.0900	42.0900	-13.662%	5	13	+10.240%
2024-10-07	48.7500	48.7500	48.7500	48.7500	+14.302%	1	8	-4.821%
2024-09-24	42.6500	42.6500	42.6500	42.6500	+12.533%	2	7	+8.792%
2024-09-19	38.0500	38.0500	37.9000	37.9000	-1.276%	5	5	+22.427%
2024-09-16	38.3900	38.3900	38.3900	38.3900	0.000%	1	1	+20.865%