Dark

ALB20270115C75
ALB Jan 15 2027 75.00 Call (ALB270115C00075000)
option OPRA

Inactive

Sep 3, 2026

60.00-0.498%(-0.30)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	60.0000	60.0000	60.0000	60.0000	-0.498%	37	726	0.000%
2026-08-17	60.3000	60.3000	60.3000	60.3000	+43.401%	1	763	-0.498%
2026-07-28	42.0500	42.0500	42.0500	42.0500	-24.911%	1	764	+42.687%
2026-07-08	56.0000	56.0000	56.0000	56.0000	-10.256%	1	764	+7.143%
2026-06-30	62.4500	62.4500	62.4000	62.4000	+9.015%	2	765	-3.846%
2026-06-29	59.0000	59.0000	57.2400	57.2400	-15.885%	8	765	+4.822%
2026-06-25	68.0500	68.0500	68.0500	68.0500	-49.322%	1	765	-11.830%
2026-05-12	134.2800	134.2800	134.2800	134.2800	+13.604%	2	766	-55.317%
2026-04-29	117.4500	118.2000	117.4500	118.2000	-1.541%	3	766	-49.239%
2026-04-27	120.0500	120.0500	120.0500	120.0500	-3.960%	1	766	-50.021%
2026-04-17	123.5500	125.0000	123.5500	125.0000	-8.672%	10	766	-52.000%
2026-04-16	136.8700	136.8700	136.8700	136.8700	+27.392%	10	776	-56.163%
2026-04-06	107.4400	107.4400	107.4400	107.4400	+1.358%	1	786	-44.155%
2026-03-30	106.0000	106.0000	106.0000	106.0000	+5.736%	1	787	-43.396%
2026-03-04	100.2500	100.2500	100.2500	100.2500	-21.063%	1	788	-40.150%
2026-02-25	129.0000	129.0000	127.0000	127.0000	+8.177%	3	789	-52.756%
2026-02-24	117.4000	117.4000	117.4000	117.4000	+22.675%	1	789	-48.893%
2026-02-02	95.7000	95.7000	95.7000	95.7000	-19.748%	6	790	-37.304%
2026-01-23	117.5800	119.2500	117.5800	119.2500	+2.563%	3	790	-49.686%
2026-01-22	116.2700	116.2700	116.2700	116.2700	+23.363%	1	792	-48.396%
2026-01-16	96.7900	96.7900	94.2500	94.2500	-8.058%	11	793	-36.340%
2026-01-15	102.5100	102.5100	102.5100	102.5100	-4.196%	75	793	-41.469%
2026-01-14	107.0000	107.0000	107.0000	107.0000	+9.575%	1	775	-43.925%
2026-01-12	97.6500	97.6500	97.6500	97.6500	+6.721%	1	775	-38.556%
2026-01-09	91.5000	91.5000	91.5000	91.5000	-3.010%	1	774	-34.426%
2026-01-06	92.8500	94.3400	92.8500	94.3400	+29.251%	13	774	-36.400%
2025-12-31	72.9900	72.9900	72.9900	72.9900	-2.498%	1	784	-17.797%
2025-12-30	74.8600	74.8600	74.8600	74.8600	+1.505%	1	784	-19.850%
2025-12-29	73.7500	73.7500	73.7500	73.7500	-6.940%	1	785	-18.644%
2025-12-26	79.2500	79.2500	79.2500	79.2500	+0.955%	1	785	-24.290%
2025-12-23	78.5000	78.5000	78.5000	78.5000	-4.825%	1	785	-23.567%
2025-12-22	82.4800	82.4800	82.4800	82.4800	+4.737%	10	775	-27.255%
2025-12-19	78.0000	78.7500	78.0000	78.7500	+13.195%	49	775	-23.810%
2025-12-18	69.5700	69.5700	69.5700	69.5700	+0.870%	1	790	-13.756%
2025-12-17	68.9700	68.9700	68.9700	68.9700	+1.188%	1	789	-13.006%
2025-12-12	68.1600	68.1600	68.1600	68.1600	+4.862%	10	789	-11.972%
2025-12-10	67.0100	67.0100	63.8000	65.0000	+6.383%	13	799	-7.692%
2025-12-08	61.1000	61.1000	61.1000	61.1000	+0.992%	1	791	-1.800%
2025-12-05	62.8000	62.8000	60.5000	60.5000	-2.056%	7	791	-0.826%
2025-12-02	62.4200	62.4800	61.7700	61.7700	-2.540%	21	790	-2.865%
2025-12-01	62.5400	63.3800	62.5400	63.3800	+0.603%	2	809	-5.333%
2025-11-28	63.0000	63.0000	63.0000	63.0000	+26.126%	1	808	-4.762%
2025-11-24	50.3100	50.3100	49.5000	49.9500	+0.807%	7	808	+20.120%
2025-11-21	49.5500	49.5500	49.5500	49.5500	-3.317%	1	809	+21.090%
2025-11-18	51.2700	51.2700	51.2500	51.2500	-3.302%	8	810	+17.073%
2025-11-17	53.0000	53.0000	53.0000	53.0000	+1.552%	1	815	+13.208%
2025-11-13	52.1000	52.3600	52.1000	52.1900	+18.050%	5	816	+14.965%
2025-11-12	44.2100	44.2100	44.2100	44.2100	+11.924%	1	819	+35.716%
2025-11-11	39.5000	39.5000	39.5000	39.5000	+1.282%	10	819	+51.899%
2025-11-10	39.0000	39.0000	39.0000	39.0000	+13.471%	4	819	+53.846%
2025-11-07	34.3700	34.3700	34.3700	34.3700	-4.660%	1	819	+74.571%
2025-10-29	36.0500	36.0500	36.0500	36.0500	+4.705%	3	820	+66.436%
2025-10-27	36.0000	36.0000	34.4300	34.4300	-18.624%	11	812	+74.267%
2025-10-24	42.3100	42.3100	42.3100	42.3100	+37.818%	5	812	+41.810%
2025-10-21	31.5000	31.5000	30.7000	30.7000	-14.198%	9	812	+95.440%
2025-10-20	35.7800	35.7800	35.7800	35.7800	+7.739%	9	803	+67.691%
2025-10-17	32.4500	33.2100	32.4500	33.2100	-10.846%	16	803	+80.668%
2025-10-15	37.2500	37.2500	37.2500	37.2500	+5.345%	1	819	+61.074%
2025-10-13	36.1200	36.1200	35.3600	35.3600	+17.867%	2	818	+69.683%
2025-10-10	34.3500	34.3500	30.0000	30.0000	-11.583%	14	818	+100.000%
2025-10-09	33.7200	36.7500	33.7200	33.9300	+11.575%	13	819	+76.835%
2025-10-08	30.0000	30.4100	30.0000	30.4100	+3.085%	6	821	+97.304%
2025-10-07	29.1300	29.8500	29.1300	29.5000	-4.065%	8	818	+103.390%
2025-10-06	31.7000	31.7500	30.7500	30.7500	+14.653%	7	818	+95.122%
2025-10-03	26.8200	26.8200	26.8200	26.8200	-0.667%	1	813	+123.714%
2025-10-02	27.3000	27.3000	27.0000	27.0000	+9.047%	3	814	+122.222%
2025-10-01	24.7600	24.7600	24.7600	24.7600	+15.701%	1	815	+142.326%
2025-09-30	23.8500	23.8500	21.4000	21.4000	-20.741%	9	814	+180.374%
2025-09-29	26.8000	27.0700	26.8000	27.0000	-4.051%	13	810	+122.222%
2025-09-26	28.0000	28.1400	28.0000	28.1400	+34.964%	2	799	+113.220%
2025-09-23	20.8500	20.8500	20.8500	20.8500	-6.292%	3	801	+187.770%
2025-09-22	22.2500	22.2500	22.2500	22.2500	-1.982%	1	804	+169.663%
2025-09-19	22.7000	22.7000	22.7000	22.7000	+2.622%	2	803	+164.317%
2025-09-15	21.0000	22.1500	21.0000	22.1200	+28.605%	26	805	+171.248%
2025-09-12	17.5500	17.5500	16.7500	17.2000	-3.911%	17	804	+248.837%
2025-09-11	17.8800	17.9000	17.8800	17.9000	+7.186%	6	804	+235.196%
2025-09-10	17.4100	17.4100	16.6500	16.7000	+1.212%	18	804	+259.281%
2025-09-09	16.6500	17.5300	15.9100	16.5000	-24.312%	36	804	+263.636%
2025-09-08	21.6500	21.8000	21.6500	21.8000	-0.729%	4	804	+175.229%
2025-09-05	22.0500	22.4100	21.9600	21.9600	+7.174%	11	802	+173.224%
2025-09-04	20.3600	20.4900	20.3600	20.4900	-4.431%	3	807	+192.826%
2025-09-03	21.6900	21.6900	20.7900	21.4400	+1.853%	9	804	+179.851%
2025-09-02	21.7000	21.9700	20.5000	21.0500	-15.800%	28	803	+185.036%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-6.542%	5	799	+140.000%
2025-08-27	25.0000	26.7500	25.0000	26.7500	+19.420%	7	799	+124.299%
2025-08-25	22.5000	22.5000	22.4000	22.4000	+0.901%	23	795	+167.857%
2025-08-22	22.2000	22.2000	22.2000	22.2000	+5.916%	3	774	+170.270%
2025-08-21	20.2700	20.9600	20.0000	20.9600	+2.094%	8	771	+186.260%
2025-08-20	20.5000	20.5300	20.5000	20.5300	-6.767%	2	768	+192.255%
2025-08-19	22.0200	22.0200	22.0200	22.0200	-6.378%	1	767	+172.480%
2025-08-15	23.3400	23.5200	23.3400	23.5200	+2.752%	8	767	+155.102%
2025-08-14	22.2600	22.8900	22.2600	22.8900	-0.478%	3	767	+162.123%
2025-08-13	21.9000	23.0000	21.8900	23.0000	+8.439%	21	769	+160.870%
2025-08-12	20.9000	21.6900	20.8600	21.2100	-11.404%	10	770	+182.885%
2025-08-11	23.0000	23.9400	23.0000	23.9400	+22.330%	31	767	+150.627%
2025-08-08	16.8500	19.5700	16.8500	19.5700	+39.288%	33	767	+206.592%
2025-08-05	14.0500	14.0500	14.0500	14.0500	-0.355%	10	766	+327.046%
2025-08-01	13.1600	14.1000	13.1600	14.1000	-1.053%	52	766	+325.532%
2025-07-31	13.4800	14.2500	13.4800	14.2500	-13.689%	5	716	+321.053%
2025-07-29	18.9000	18.9000	16.2000	16.5100	-9.831%	15	712	+263.416%
2025-07-28	20.5000	20.5000	18.3100	18.3100	-28.196%	42	711	+227.690%
2025-07-24	25.7000	25.7500	25.5000	25.5000	+19.662%	7	693	+135.294%
2025-07-23	23.3000	23.3000	21.3000	21.3100	-11.208%	8	700	+181.558%
2025-07-22	22.3200	24.0000	22.3200	24.0000	+13.798%	52	700	+150.000%
2025-07-21	21.7200	21.7200	21.0700	21.0900	+2.032%	17	732	+184.495%
2025-07-18	20.6100	21.7200	20.4000	20.6700	+3.350%	35	743	+190.276%
2025-07-17	18.8500	20.0000	18.8500	20.0000	+24.533%	13	720	+200.000%
2025-07-16	16.2700	16.2700	16.0600	16.0600	-0.557%	2	731	+273.599%
2025-07-15	16.1500	16.1500	16.1500	16.1500	-2.652%	1	729	+271.517%
2025-07-14	16.5900	16.5900	16.5900	16.5900	-3.993%	1	730	+261.664%
2025-07-11	16.7500	17.2800	16.7500	17.2800	-8.183%	2	731	+247.222%
2025-07-10	19.0100	20.0500	18.8200	18.8200	+16.605%	35	729	+218.810%
2025-07-08	17.3200	17.3200	16.1400	16.1400	+22.738%	5	704	+271.747%
2025-07-07	13.1500	13.1500	13.1500	13.1500	-8.744%	3	706	+356.274%
2025-07-02	14.4100	14.4100	14.4100	14.4100	+16.303%	3	708	+316.378%
2025-07-01	12.3900	12.3900	12.3900	12.3900	-4.619%	1	708	+384.262%
2025-06-30	12.6700	12.9900	12.6700	12.9900	-9.288%	9	707	+361.894%
2025-06-27	14.3200	14.3200	14.3200	14.3200	+11.008%	10	699	+318.994%
2025-06-26	12.9000	12.9000	12.9000	12.9000	+17.060%	1	689	+365.116%
2025-06-24	11.1500	11.4000	11.0200	11.0200	+14.079%	3	690	+444.465%
2025-06-23	9.6600	9.6600	9.6600	9.6600	-1.429%	1	690	+521.118%
2025-06-20	10.0100	10.0100	9.8000	9.8000	-21.348%	4	689	+512.245%
2025-06-13	12.3700	12.5300	12.2000	12.4600	-13.171%	108	689	+381.541%
2025-06-11	13.9300	14.3500	13.9300	14.3500	+2.867%	3	649	+318.118%
2025-06-10	13.6100	13.9500	13.6100	13.9500	+15.960%	508	649	+330.108%
2025-06-06	12.0300	12.0300	12.0300	12.0300	+4.337%	4	146	+398.753%
2025-06-05	11.5300	11.5300	11.5300	11.5300	-2.453%	2	148	+420.382%
2025-06-04	11.8200	11.8200	11.8200	11.8200	+23.770%	2	148	+407.614%
2025-06-02	9.5500	9.5500	9.5500	9.5500	-2.551%	1	146	+528.272%
2025-05-30	9.7000	10.2500	9.7000	9.8000	-14.783%	44	145	+512.245%
2025-05-28	11.4500	11.5000	11.4500	11.5000	+3.604%	5	137	+421.739%
2025-05-27	11.0000	11.1000	11.0000	11.1000	+5.714%	7	137	+440.541%
2025-05-23	10.5000	10.5000	10.5000	10.5000	-1.869%	10	135	+471.429%
2025-05-19	10.7000	10.7000	10.7000	10.7000	-8.547%	2	135	+460.748%
2025-05-16	11.7000	11.7000	11.7000	11.7000	+2.273%	16	135	+412.821%
2025-05-15	11.5000	11.5000	11.4400	11.4400	-5.298%	25	128	+424.476%
2025-05-14	12.1700	12.1700	12.0800	12.0800	+11.336%	2	108	+396.689%
2025-05-08	10.8500	10.8500	10.8500	10.8500	-11.284%	30	107	+452.995%
2025-05-02	12.2300	12.2300	12.2300	12.2300	-9.003%	4	79	+390.597%
2025-05-01	13.4400	13.4400	13.4400	13.4400	+20.322%	2	77	+346.429%
2025-04-30	10.8500	11.1700	10.8500	11.1700	-2.189%	3	77	+437.153%
2025-04-28	11.4200	11.4200	11.4200	11.4200	+42.217%	2	76	+425.394%
2025-04-21	8.4900	8.4900	8.0300	8.0300	-9.775%	9	76	+647.198%
2025-04-17	8.6500	8.9000	8.6000	8.9000	+2.299%	4	77	+574.157%
2025-04-16	9.4800	9.4800	8.7000	8.7000	-8.034%	6	77	+589.655%
2025-04-15	9.4600	9.4600	9.4600	9.4600	-3.371%	1	77	+534.249%
2025-04-11	9.9100	9.9100	9.7900	9.7900	-22.302%	6	76	+512.870%
2025-04-09	9.7000	12.6000	9.7000	12.6000	+38.462%	2	76	+376.190%
2025-04-08	9.7300	9.7300	9.1000	9.1000	-24.481%	2	75	+559.341%
2025-04-04	13.4500	13.4500	11.2500	12.0500	-24.593%	26	75	+397.925%
2025-04-03	15.9800	15.9800	15.9800	15.9800	-8.161%	6	68	+275.469%
2025-03-31	17.4000	17.4000	17.4000	17.4000	-19.183%	1	70	+244.828%
2025-03-21	21.5300	21.5300	21.5300	21.5300	-2.667%	12	70	+178.681%
2025-03-20	22.1200	22.1200	22.1200	22.1200	-7.833%	1	64	+171.248%
2025-03-19	24.0000	24.0000	24.0000	24.0000	+5.125%	2	64	+150.000%
2025-03-17	22.8300	22.8300	22.8300	22.8300	+9.918%	1	62	+162.812%
2025-03-14	20.7700	20.7700	20.7700	20.7700	-9.380%	2	62	+188.878%
2025-03-10	22.6500	22.9200	22.6500	22.9200	+1.957%	40	62	+161.780%
2025-03-07	22.4800	22.4800	22.4800	22.4800	+7.508%	2	74	+166.904%
2025-03-06	20.9100	20.9100	20.9100	20.9100	+4.550%	1	75	+186.944%
2025-03-03	21.3000	21.4600	20.0000	20.0000	-8.842%	34	75	+200.000%
2025-02-28	21.9400	21.9400	21.9400	21.9400	-5.145%	2	53	+173.473%
2025-02-27	23.1300	23.1300	23.1300	23.1300	+3.259%	1	52	+159.403%
2025-02-25	22.0000	22.4000	21.7700	22.4000	-12.500%	14	41	+167.857%
2025-02-20	25.3600	25.8800	25.3500	25.6000	+4.918%	38	41	+134.375%
2025-02-14	24.4000	24.4000	24.4000	24.4000	+11.416%	2	49	+145.902%
2025-02-12	21.0700	22.0500	21.0700	21.9000	+5.086%	5	49	+173.973%
2025-02-11	20.0500	21.4500	20.0500	20.8400	-1.929%	75	50	+187.908%
2025-02-10	21.2100	22.0000	21.2100	21.2500	-6.305%	9	14	+182.353%
2025-02-07	22.6800	22.6800	22.6800	22.6800	-10.000%	2	5	+164.550%
2025-02-03	25.2000	25.2000	25.2000	25.2000	-19.949%	1	4	+138.095%
2025-01-03	31.4800	31.4800	31.4800	31.4800	-19.344%	2	3	+90.597%
2024-09-24	39.0300	39.0300	39.0300	39.0300	0.000%	2	2	+53.728%