Dark

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

EOD

Jul 28, 2026

42.05-24.911%(-13.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	42.0500	42.0500	42.0500	42.0500	-24.911%	1	764	0.000%
2026-07-08	56.0000	56.0000	56.0000	56.0000	-10.256%	1	764	-24.911%
2026-06-30	62.4500	62.4500	62.4000	62.4000	+9.015%	2	765	-32.612%
2026-06-29	59.0000	59.0000	57.2400	57.2400	-15.885%	8	765	-26.537%
2026-06-25	68.0500	68.0500	68.0500	68.0500	-49.322%	1	765	-38.207%
2026-05-12	134.2800	134.2800	134.2800	134.2800	+13.604%	2	766	-68.685%
2026-04-29	117.4500	118.2000	117.4500	118.2000	-1.541%	3	766	-64.425%
2026-04-27	120.0500	120.0500	120.0500	120.0500	-3.960%	1	766	-64.973%
2026-04-17	123.5500	125.0000	123.5500	125.0000	-8.672%	10	766	-66.360%
2026-04-16	136.8700	136.8700	136.8700	136.8700	+27.392%	10	776	-69.277%
2026-04-06	107.4400	107.4400	107.4400	107.4400	+1.358%	1	786	-60.862%
2026-03-30	106.0000	106.0000	106.0000	106.0000	+5.736%	1	787	-60.330%
2026-03-04	100.2500	100.2500	100.2500	100.2500	-21.063%	1	788	-58.055%
2026-02-25	129.0000	129.0000	127.0000	127.0000	+8.177%	3	789	-66.890%
2026-02-24	117.4000	117.4000	117.4000	117.4000	+22.675%	1	789	-64.182%
2026-02-02	95.7000	95.7000	95.7000	95.7000	-19.748%	6	790	-56.061%
2026-01-23	117.5800	119.2500	117.5800	119.2500	+2.563%	3	790	-64.738%
2026-01-22	116.2700	116.2700	116.2700	116.2700	+23.363%	1	792	-63.834%
2026-01-16	96.7900	96.7900	94.2500	94.2500	-8.058%	11	793	-55.385%
2026-01-15	102.5100	102.5100	102.5100	102.5100	-4.196%	75	793	-58.980%
2026-01-14	107.0000	107.0000	107.0000	107.0000	+9.575%	1	775	-60.701%
2026-01-12	97.6500	97.6500	97.6500	97.6500	+6.721%	1	775	-56.938%
2026-01-09	91.5000	91.5000	91.5000	91.5000	-3.010%	1	774	-54.044%
2026-01-06	92.8500	94.3400	92.8500	94.3400	+29.251%	13	774	-55.427%
2025-12-31	72.9900	72.9900	72.9900	72.9900	-2.498%	1	784	-42.389%
2025-12-30	74.8600	74.8600	74.8600	74.8600	+1.505%	1	784	-43.828%
2025-12-29	73.7500	73.7500	73.7500	73.7500	-6.940%	1	785	-42.983%
2025-12-26	79.2500	79.2500	79.2500	79.2500	+0.955%	1	785	-46.940%
2025-12-23	78.5000	78.5000	78.5000	78.5000	-4.825%	1	785	-46.433%
2025-12-22	82.4800	82.4800	82.4800	82.4800	+4.737%	10	775	-49.018%
2025-12-19	78.0000	78.7500	78.0000	78.7500	+13.195%	49	775	-46.603%
2025-12-18	69.5700	69.5700	69.5700	69.5700	+0.870%	1	790	-39.557%
2025-12-17	68.9700	68.9700	68.9700	68.9700	+1.188%	1	789	-39.031%
2025-12-12	68.1600	68.1600	68.1600	68.1600	+4.862%	10	789	-38.307%
2025-12-10	67.0100	67.0100	63.8000	65.0000	+6.383%	13	799	-35.308%
2025-12-08	61.1000	61.1000	61.1000	61.1000	+0.992%	1	791	-31.178%
2025-12-05	62.8000	62.8000	60.5000	60.5000	-2.056%	7	791	-30.496%
2025-12-02	62.4200	62.4800	61.7700	61.7700	-2.540%	21	790	-31.925%
2025-12-01	62.5400	63.3800	62.5400	63.3800	+0.603%	2	809	-33.654%
2025-11-28	63.0000	63.0000	63.0000	63.0000	+26.126%	1	808	-33.254%
2025-11-24	50.3100	50.3100	49.5000	49.9500	+0.807%	7	808	-15.816%
2025-11-21	49.5500	49.5500	49.5500	49.5500	-3.317%	1	809	-15.136%
2025-11-18	51.2700	51.2700	51.2500	51.2500	-3.302%	8	810	-17.951%
2025-11-17	53.0000	53.0000	53.0000	53.0000	+1.552%	1	815	-20.660%
2025-11-13	52.1000	52.3600	52.1000	52.1900	+18.050%	5	816	-19.429%
2025-11-12	44.2100	44.2100	44.2100	44.2100	+11.924%	1	819	-4.886%
2025-11-11	39.5000	39.5000	39.5000	39.5000	+1.282%	10	819	+6.456%
2025-11-10	39.0000	39.0000	39.0000	39.0000	+13.471%	4	819	+7.821%
2025-11-07	34.3700	34.3700	34.3700	34.3700	-4.660%	1	819	+22.345%
2025-10-29	36.0500	36.0500	36.0500	36.0500	+4.705%	3	820	+16.644%
2025-10-27	36.0000	36.0000	34.4300	34.4300	-18.624%	11	812	+22.132%
2025-10-24	42.3100	42.3100	42.3100	42.3100	+37.818%	5	812	-0.615%
2025-10-21	31.5000	31.5000	30.7000	30.7000	-14.198%	9	812	+36.971%
2025-10-20	35.7800	35.7800	35.7800	35.7800	+7.739%	9	803	+17.524%
2025-10-17	32.4500	33.2100	32.4500	33.2100	-10.846%	16	803	+26.618%
2025-10-15	37.2500	37.2500	37.2500	37.2500	+5.345%	1	819	+12.886%
2025-10-13	36.1200	36.1200	35.3600	35.3600	+17.867%	2	818	+18.920%
2025-10-10	34.3500	34.3500	30.0000	30.0000	-11.583%	14	818	+40.167%
2025-10-09	33.7200	36.7500	33.7200	33.9300	+11.575%	13	819	+23.932%
2025-10-08	30.0000	30.4100	30.0000	30.4100	+3.085%	6	821	+38.277%
2025-10-07	29.1300	29.8500	29.1300	29.5000	-4.065%	8	818	+42.542%
2025-10-06	31.7000	31.7500	30.7500	30.7500	+14.653%	7	818	+36.748%
2025-10-03	26.8200	26.8200	26.8200	26.8200	-0.667%	1	813	+56.786%
2025-10-02	27.3000	27.3000	27.0000	27.0000	+9.047%	3	814	+55.741%
2025-10-01	24.7600	24.7600	24.7600	24.7600	+15.701%	1	815	+69.830%
2025-09-30	23.8500	23.8500	21.4000	21.4000	-20.741%	9	814	+96.495%
2025-09-29	26.8000	27.0700	26.8000	27.0000	-4.051%	13	810	+55.741%
2025-09-26	28.0000	28.1400	28.0000	28.1400	+34.964%	2	799	+49.431%
2025-09-23	20.8500	20.8500	20.8500	20.8500	-6.292%	3	801	+101.679%
2025-09-22	22.2500	22.2500	22.2500	22.2500	-1.982%	1	804	+88.989%
2025-09-19	22.7000	22.7000	22.7000	22.7000	+2.622%	2	803	+85.242%
2025-09-15	21.0000	22.1500	21.0000	22.1200	+28.605%	26	805	+90.099%
2025-09-12	17.5500	17.5500	16.7500	17.2000	-3.911%	17	804	+144.477%
2025-09-11	17.8800	17.9000	17.8800	17.9000	+7.186%	6	804	+134.916%
2025-09-10	17.4100	17.4100	16.6500	16.7000	+1.212%	18	804	+151.796%
2025-09-09	16.6500	17.5300	15.9100	16.5000	-24.312%	36	804	+154.848%
2025-09-08	21.6500	21.8000	21.6500	21.8000	-0.729%	4	804	+92.890%
2025-09-05	22.0500	22.4100	21.9600	21.9600	+7.174%	11	802	+91.485%
2025-09-04	20.3600	20.4900	20.3600	20.4900	-4.431%	3	807	+105.222%
2025-09-03	21.6900	21.6900	20.7900	21.4400	+1.853%	9	804	+96.129%
2025-09-02	21.7000	21.9700	20.5000	21.0500	-15.800%	28	803	+99.762%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-6.542%	5	799	+68.200%
2025-08-27	25.0000	26.7500	25.0000	26.7500	+19.420%	7	799	+57.196%
2025-08-25	22.5000	22.5000	22.4000	22.4000	+0.901%	23	795	+87.723%
2025-08-22	22.2000	22.2000	22.2000	22.2000	+5.916%	3	774	+89.414%
2025-08-21	20.2700	20.9600	20.0000	20.9600	+2.094%	8	771	+100.620%
2025-08-20	20.5000	20.5300	20.5000	20.5300	-6.767%	2	768	+104.822%
2025-08-19	22.0200	22.0200	22.0200	22.0200	-6.378%	1	767	+90.963%
2025-08-15	23.3400	23.5200	23.3400	23.5200	+2.752%	8	767	+78.784%
2025-08-14	22.2600	22.8900	22.2600	22.8900	-0.478%	3	767	+83.705%
2025-08-13	21.9000	23.0000	21.8900	23.0000	+8.439%	21	769	+82.826%
2025-08-12	20.9000	21.6900	20.8600	21.2100	-11.404%	10	770	+98.256%
2025-08-11	23.0000	23.9400	23.0000	23.9400	+22.330%	31	767	+75.647%
2025-08-08	16.8500	19.5700	16.8500	19.5700	+39.288%	33	767	+114.870%
2025-08-05	14.0500	14.0500	14.0500	14.0500	-0.355%	10	766	+199.288%
2025-08-01	13.1600	14.1000	13.1600	14.1000	-1.053%	52	766	+198.227%
2025-07-31	13.4800	14.2500	13.4800	14.2500	-13.689%	5	716	+195.088%
2025-07-29	18.9000	18.9000	16.2000	16.5100	-9.831%	15	712	+154.694%
2025-07-28	20.5000	20.5000	18.3100	18.3100	-28.196%	42	711	+129.656%
2025-07-24	25.7000	25.7500	25.5000	25.5000	+19.662%	7	693	+64.902%
2025-07-23	23.3000	23.3000	21.3000	21.3100	-11.208%	8	700	+97.325%
2025-07-22	22.3200	24.0000	22.3200	24.0000	+13.798%	52	700	+75.208%
2025-07-21	21.7200	21.7200	21.0700	21.0900	+2.032%	17	732	+99.384%
2025-07-18	20.6100	21.7200	20.4000	20.6700	+3.350%	35	743	+103.435%
2025-07-17	18.8500	20.0000	18.8500	20.0000	+24.533%	13	720	+110.250%
2025-07-16	16.2700	16.2700	16.0600	16.0600	-0.557%	2	731	+161.831%
2025-07-15	16.1500	16.1500	16.1500	16.1500	-2.652%	1	729	+160.372%
2025-07-14	16.5900	16.5900	16.5900	16.5900	-3.993%	1	730	+153.466%
2025-07-11	16.7500	17.2800	16.7500	17.2800	-8.183%	2	731	+143.345%
2025-07-10	19.0100	20.0500	18.8200	18.8200	+16.605%	35	729	+123.433%
2025-07-08	17.3200	17.3200	16.1400	16.1400	+22.738%	5	704	+160.533%
2025-07-07	13.1500	13.1500	13.1500	13.1500	-8.744%	3	706	+219.772%
2025-07-02	14.4100	14.4100	14.4100	14.4100	+16.303%	3	708	+191.811%
2025-07-01	12.3900	12.3900	12.3900	12.3900	-4.619%	1	708	+239.387%
2025-06-30	12.6700	12.9900	12.6700	12.9900	-9.288%	9	707	+223.711%
2025-06-27	14.3200	14.3200	14.3200	14.3200	+11.008%	10	699	+193.645%
2025-06-26	12.9000	12.9000	12.9000	12.9000	+17.060%	1	689	+225.969%
2025-06-24	11.1500	11.4000	11.0200	11.0200	+14.079%	3	690	+281.579%
2025-06-23	9.6600	9.6600	9.6600	9.6600	-1.429%	1	690	+335.300%
2025-06-20	10.0100	10.0100	9.8000	9.8000	-21.348%	4	689	+329.082%
2025-06-13	12.3700	12.5300	12.2000	12.4600	-13.171%	108	689	+237.480%
2025-06-11	13.9300	14.3500	13.9300	14.3500	+2.867%	3	649	+193.031%
2025-06-10	13.6100	13.9500	13.6100	13.9500	+15.960%	508	649	+201.434%
2025-06-06	12.0300	12.0300	12.0300	12.0300	+4.337%	4	146	+249.543%
2025-06-05	11.5300	11.5300	11.5300	11.5300	-2.453%	2	148	+264.701%
2025-06-04	11.8200	11.8200	11.8200	11.8200	+23.770%	2	148	+255.753%
2025-06-02	9.5500	9.5500	9.5500	9.5500	-2.551%	1	146	+340.314%
2025-05-30	9.7000	10.2500	9.7000	9.8000	-14.783%	44	145	+329.082%
2025-05-28	11.4500	11.5000	11.4500	11.5000	+3.604%	5	137	+265.652%
2025-05-27	11.0000	11.1000	11.0000	11.1000	+5.714%	7	137	+278.829%
2025-05-23	10.5000	10.5000	10.5000	10.5000	-1.869%	10	135	+300.476%
2025-05-19	10.7000	10.7000	10.7000	10.7000	-8.547%	2	135	+292.991%
2025-05-16	11.7000	11.7000	11.7000	11.7000	+2.273%	16	135	+259.402%
2025-05-15	11.5000	11.5000	11.4400	11.4400	-5.298%	25	128	+267.570%
2025-05-14	12.1700	12.1700	12.0800	12.0800	+11.336%	2	108	+248.096%
2025-05-08	10.8500	10.8500	10.8500	10.8500	-11.284%	30	107	+287.558%
2025-05-02	12.2300	12.2300	12.2300	12.2300	-9.003%	4	79	+243.827%
2025-05-01	13.4400	13.4400	13.4400	13.4400	+20.322%	2	77	+212.872%
2025-04-30	10.8500	11.1700	10.8500	11.1700	-2.189%	3	77	+276.455%
2025-04-28	11.4200	11.4200	11.4200	11.4200	+42.217%	2	76	+268.214%
2025-04-21	8.4900	8.4900	8.0300	8.0300	-9.775%	9	76	+423.661%
2025-04-17	8.6500	8.9000	8.6000	8.9000	+2.299%	4	77	+372.472%
2025-04-16	9.4800	9.4800	8.7000	8.7000	-8.034%	6	77	+383.333%
2025-04-15	9.4600	9.4600	9.4600	9.4600	-3.371%	1	77	+344.503%
2025-04-11	9.9100	9.9100	9.7900	9.7900	-22.302%	6	76	+329.520%
2025-04-09	9.7000	12.6000	9.7000	12.6000	+38.462%	2	76	+233.730%
2025-04-08	9.7300	9.7300	9.1000	9.1000	-24.481%	2	75	+362.088%
2025-04-04	13.4500	13.4500	11.2500	12.0500	-24.593%	26	75	+248.963%
2025-04-03	15.9800	15.9800	15.9800	15.9800	-8.161%	6	68	+163.141%
2025-03-31	17.4000	17.4000	17.4000	17.4000	-19.183%	1	70	+141.667%
2025-03-21	21.5300	21.5300	21.5300	21.5300	-2.667%	12	70	+95.309%
2025-03-20	22.1200	22.1200	22.1200	22.1200	-7.833%	1	64	+90.099%
2025-03-19	24.0000	24.0000	24.0000	24.0000	+5.125%	2	64	+75.208%
2025-03-17	22.8300	22.8300	22.8300	22.8300	+9.918%	1	62	+84.187%
2025-03-14	20.7700	20.7700	20.7700	20.7700	-9.380%	2	62	+102.455%
2025-03-10	22.6500	22.9200	22.6500	22.9200	+1.957%	40	62	+83.464%
2025-03-07	22.4800	22.4800	22.4800	22.4800	+7.508%	2	74	+87.055%
2025-03-06	20.9100	20.9100	20.9100	20.9100	+4.550%	1	75	+101.100%
2025-03-03	21.3000	21.4600	20.0000	20.0000	-8.842%	34	75	+110.250%
2025-02-28	21.9400	21.9400	21.9400	21.9400	-5.145%	2	53	+91.659%
2025-02-27	23.1300	23.1300	23.1300	23.1300	+3.259%	1	52	+81.799%
2025-02-25	22.0000	22.4000	21.7700	22.4000	-12.500%	14	41	+87.723%
2025-02-20	25.3600	25.8800	25.3500	25.6000	+4.918%	38	41	+64.258%
2025-02-14	24.4000	24.4000	24.4000	24.4000	+11.416%	2	49	+72.336%
2025-02-12	21.0700	22.0500	21.0700	21.9000	+5.086%	5	49	+92.009%
2025-02-11	20.0500	21.4500	20.0500	20.8400	-1.929%	75	50	+101.775%
2025-02-10	21.2100	22.0000	21.2100	21.2500	-6.305%	9	14	+97.882%
2025-02-07	22.6800	22.6800	22.6800	22.6800	-10.000%	2	5	+85.406%
2025-02-03	25.2000	25.2000	25.2000	25.2000	-19.949%	1	4	+66.865%
2025-01-03	31.4800	31.4800	31.4800	31.4800	-19.344%	2	3	+33.577%
2024-09-24	39.0300	39.0300	39.0300	39.0300	0.000%	2	2	+7.738%