Dark

ALB20270115C80
ALB Jan 15 2027 80.00 Call (ALB270115C00080000)
option OPRA

EOD

Jul 28, 2026

37.60-12.354%(-5.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	38.1500	38.1500	37.6000	37.6000	-12.354%	17	436	0.000%
2026-07-20	42.9000	42.9000	42.9000	42.9000	-0.209%	2	438	-12.354%
2026-07-16	45.3500	45.4500	42.9900	42.9900	-11.086%	7	440	-12.538%
2026-07-15	48.4500	48.4500	48.3500	48.3500	-19.778%	2	441	-22.234%
2026-07-02	60.2700	60.2700	60.2700	60.2700	+3.557%	1	442	-37.614%
2026-06-30	58.0500	58.2000	58.0500	58.2000	+8.078%	2	442	-35.395%
2026-06-29	55.0000	55.1500	53.8500	53.8500	-17.661%	8	443	-30.176%
2026-06-25	65.3000	65.5400	65.3000	65.4000	-10.411%	10	444	-42.508%
2026-06-24	73.0000	73.0000	73.0000	73.0000	-11.440%	1	454	-48.493%
2026-06-18	82.4300	82.4300	82.4300	82.4300	+1.265%	1	455	-54.386%
2026-06-11	81.4000	81.4000	81.4000	81.4000	+5.990%	1	455	-53.808%
2026-06-08	76.8000	76.8000	76.8000	76.8000	-21.633%	3	456	-51.042%
2026-05-26	98.0000	98.0000	98.0000	98.0000	-22.222%	3	459	-61.633%
2026-05-07	126.0000	126.0000	126.0000	126.0000	+12.000%	1	456	-70.159%
2026-04-14	112.5000	112.5000	112.5000	112.5000	+2.273%	1	457	-66.578%
2026-04-13	110.0000	110.0000	110.0000	110.0000	+10.000%	1	458	-65.818%
2026-04-09	100.0000	100.0000	100.0000	100.0000	+8.061%	1	459	-62.400%
2026-03-23	92.5400	92.5400	92.5400	92.5400	+3.686%	1	459	-59.369%
2026-03-05	93.5500	93.5500	89.2500	89.2500	-5.605%	2	461	-57.871%
2026-03-04	94.5500	94.5500	94.5500	94.5500	-21.535%	1	461	-60.233%
2026-02-25	127.4000	127.9500	120.5000	120.5000	+16.990%	11	461	-68.797%
2026-02-23	103.0000	103.0000	103.0000	103.0000	+10.160%	1	461	-63.495%
2026-02-20	93.5000	93.5000	93.5000	93.5000	-1.569%	1	461	-59.786%
2026-02-19	94.9900	94.9900	94.9900	94.9900	+2.470%	1	462	-60.417%
2026-02-04	92.7000	92.7000	92.7000	92.7000	-11.714%	3	462	-59.439%
2026-01-29	105.0000	105.0000	105.0000	105.0000	-8.297%	1	462	-64.190%
2026-01-23	114.5000	114.5000	114.5000	114.5000	+10.361%	1	463	-67.162%
2026-01-21	103.7500	103.7500	103.7500	103.7500	+14.262%	1	464	-63.759%
2026-01-16	90.0000	90.8000	90.0000	90.8000	-10.980%	2	464	-58.590%
2026-01-14	100.7100	102.0000	100.7100	102.0000	+7.937%	2	464	-63.137%
2026-01-12	94.2000	94.5000	94.2000	94.5000	+13.174%	7	466	-60.212%
2026-01-08	88.0000	88.0000	83.5000	83.5000	-7.469%	3	471	-54.970%
2026-01-07	89.2500	90.2400	89.2500	90.2400	+3.546%	2	472	-58.333%
2026-01-06	85.2500	88.3100	84.3200	87.1500	+18.089%	24	473	-56.856%
2026-01-05	73.5800	73.8000	73.5800	73.8000	+2.972%	3	481	-49.051%
2026-01-02	70.0000	71.6700	70.0000	71.6700	-1.240%	2	481	-47.537%
2025-12-29	72.5700	72.5700	72.5700	72.5700	+0.443%	1	482	-48.188%
2025-12-24	72.2500	72.2500	72.2500	72.2500	-3.215%	3	485	-47.958%
2025-12-23	74.6500	74.6500	74.6500	74.6500	-2.546%	1	485	-49.632%
2025-12-19	75.0000	76.6000	74.7200	76.6000	+15.710%	3	485	-50.914%
2025-12-18	66.2000	66.2000	66.2000	66.2000	+2.636%	2	485	-43.202%
2025-12-17	64.5000	64.5000	64.5000	64.5000	+6.912%	1	487	-41.705%
2025-12-16	61.6000	61.6000	60.0000	60.3300	+0.971%	67	488	-37.676%
2025-12-09	59.7500	59.7500	59.7500	59.7500	+4.788%	1	516	-37.071%
2025-12-05	58.5000	58.5000	56.7800	57.0200	+10.611%	29	517	-34.058%
2025-12-04	51.5500	51.5500	51.5500	51.5500	-13.724%	3	517	-27.061%
2025-12-01	59.7500	59.7500	59.7500	59.7500	+0.084%	1	520	-37.071%
2025-11-28	58.9600	59.7000	58.9600	59.7000	+4.098%	3	520	-37.018%
2025-11-26	56.0400	57.3500	56.0400	57.3500	+4.330%	2	521	-34.438%
2025-11-25	51.2000	55.2500	51.2000	54.9700	+16.462%	17	521	-31.599%
2025-11-24	47.2000	47.2000	47.2000	47.2000	-5.278%	1	526	-20.339%
2025-11-21	47.0000	49.8300	47.0000	49.8300	+1.404%	10	526	-24.543%
2025-11-20	49.1400	49.1400	49.1400	49.1400	-14.390%	1	522	-23.484%
2025-11-19	58.1000	58.1000	56.8600	57.4000	+11.240%	14	523	-34.495%
2025-11-17	55.9100	55.9100	51.6000	51.6000	+9.787%	3	523	-27.132%
2025-11-14	47.0000	47.0000	47.0000	47.0000	+1.293%	1	525	-20.000%
2025-11-13	45.5000	50.1500	45.5000	46.4000	+10.608%	9	526	-18.966%
2025-11-12	41.9500	41.9500	41.9500	41.9500	+15.374%	1	534	-10.369%
2025-11-11	36.3600	36.3600	36.3600	36.3600	-3.040%	1	535	+3.410%
2025-11-10	37.8000	37.8000	37.5000	37.5000	+19.085%	5	535	+0.267%
2025-11-07	31.7000	31.7000	31.4900	31.4900	+7.842%	3	538	+19.403%
2025-11-05	27.3000	29.2000	27.3000	29.2000	+8.955%	6	538	+28.767%
2025-11-04	27.9700	27.9700	26.8000	26.8000	-14.103%	8	542	+40.299%
2025-11-03	31.8300	31.8300	30.5000	31.2000	-8.504%	6	539	+20.513%
2025-10-31	34.1000	34.1000	34.1000	34.1000	+2.835%	2	539	+10.264%
2025-10-30	33.5000	33.5000	33.1000	33.1600	-5.257%	4	541	+13.390%
2025-10-29	35.0000	35.0000	35.0000	35.0000	-10.256%	3	542	+7.429%
2025-10-27	39.0000	39.0000	39.0000	39.0000	-0.637%	1	543	-3.590%
2025-10-24	36.2000	39.2500	36.2000	39.2500	+22.274%	8	543	-4.204%
2025-10-23	31.0000	32.5000	31.0000	32.1000	+13.628%	7	549	+17.134%
2025-10-21	30.5300	30.5300	28.2500	28.2500	-10.883%	8	551	+33.097%
2025-10-20	32.5300	32.5900	31.7000	31.7000	+5.843%	7	557	+18.612%
2025-10-17	30.5000	30.5000	29.9500	29.9500	-3.387%	18	557	+25.543%
2025-10-16	31.0000	31.0000	31.0000	31.0000	-4.615%	1	557	+21.290%
2025-10-15	33.9800	33.9800	32.5000	32.5000	+11.684%	3	557	+15.692%
2025-10-14	28.1300	30.2500	28.1300	29.1000	-10.517%	10	560	+29.210%
2025-10-13	30.8400	33.8000	30.8400	32.5200	+20.311%	36	568	+15.621%
2025-10-10	30.1700	30.1700	27.0300	27.0300	-14.947%	17	591	+39.105%
2025-10-09	34.5000	34.5000	30.9500	31.7800	+11.392%	10	585	+18.313%
2025-10-08	28.5300	28.5300	28.5300	28.5300	+3.745%	1	593	+31.791%
2025-10-07	27.8000	27.8000	26.1800	27.5000	-2.031%	9	600	+36.727%
2025-10-06	27.8000	28.4300	27.8000	28.0700	+11.389%	22	600	+33.951%
2025-10-03	24.5000	25.5500	24.5000	25.2000	+4.305%	8	599	+49.206%
2025-10-02	25.0000	25.9400	24.0900	24.1600	+5.594%	12	595	+55.629%
2025-10-01	21.4500	23.1500	21.4500	22.8800	+12.988%	22	597	+64.336%
2025-09-30	21.6000	21.6000	19.3000	20.2500	-17.683%	27	609	+85.679%
2025-09-29	24.6000	24.6000	24.5200	24.6000	-1.600%	9	602	+52.846%
2025-09-26	22.0000	25.0500	22.0000	25.0000	+9.697%	10	598	+50.400%
2025-09-25	20.2000	23.6000	19.5900	22.7900	+9.043%	36	593	+64.985%
2025-09-24	20.7800	21.1700	20.7800	20.9000	+12.064%	36	589	+79.904%
2025-09-23	21.0500	21.0500	18.6500	18.6500	-6.983%	30	589	+101.609%
2025-09-22	19.2500	20.0700	19.0000	20.0500	-0.743%	150	593	+87.531%
2025-09-19	21.2000	21.3700	19.9000	20.2000	+6.316%	26	642	+86.139%
2025-09-18	19.0000	19.0000	19.0000	19.0000	+2.703%	1	634	+97.895%
2025-09-17	18.5000	18.5000	18.5000	18.5000	-6.660%	6	633	+103.243%
2025-09-15	19.8200	19.8200	19.8200	19.8200	+22.346%	1	639	+89.707%
2025-09-12	15.5600	16.2000	15.5600	16.2000	+6.579%	10	638	+132.099%
2025-09-11	15.2000	15.2000	15.2000	15.2000	+2.288%	3	630	+147.368%
2025-09-09	16.4500	16.4500	14.5000	14.8600	-24.949%	7	627	+153.028%
2025-09-08	19.9200	20.1300	19.3600	19.8000	-0.452%	20	627	+89.899%
2025-09-05	21.3000	21.8600	19.8900	19.8900	+7.339%	39	625	+89.040%
2025-09-04	18.1700	18.5300	18.1700	18.5300	-0.750%	12	597	+102.914%
2025-09-02	18.6700	18.6700	18.6700	18.6700	-17.206%	1	585	+101.393%
2025-08-29	22.5500	22.5500	22.5500	22.5500	-7.010%	3	584	+66.741%
2025-08-27	22.8000	24.2700	22.8000	24.2500	+22.166%	3	584	+55.052%
2025-08-26	19.8500	19.8500	19.8500	19.8500	-3.734%	1	584	+89.421%
2025-08-25	20.6200	20.6200	20.6200	20.6200	+1.078%	1	583	+82.347%
2025-08-22	20.6500	20.6500	20.4000	20.4000	+12.211%	15	582	+84.314%
2025-08-21	18.1800	18.1800	18.1800	18.1800	-9.417%	1	575	+106.821%
2025-08-19	19.8500	20.0700	19.8500	20.0700	-5.775%	3	574	+87.344%
2025-08-15	21.0500	21.3000	21.0500	21.3000	+4.004%	6	575	+76.526%
2025-08-14	19.8000	20.4800	19.8000	20.4800	+0.147%	17	572	+83.594%
2025-08-13	19.6000	20.4500	19.6000	20.4500	+6.124%	75	576	+83.863%
2025-08-12	19.2700	19.2700	19.2700	19.2700	-3.890%	10	501	+95.122%
2025-08-11	22.0000	22.0000	19.7500	20.0500	+41.297%	6	491	+87.531%
2025-08-07	15.0000	15.0000	13.4000	14.1900	+21.075%	107	492	+164.975%
2025-08-06	12.2600	12.3400	11.7200	11.7200	-7.205%	13	528	+220.819%
2025-08-05	12.5400	12.6300	12.3700	12.6300	-3.588%	20	530	+197.704%
2025-08-04	13.1000	13.1000	13.1000	13.1000	+5.816%	50	516	+187.023%
2025-08-01	12.3800	12.3800	12.3800	12.3800	+0.324%	50	481	+203.716%
2025-07-31	12.2500	12.3400	12.2000	12.3400	-20.643%	3	481	+204.700%
2025-07-29	15.5500	15.5500	15.5500	15.5500	-9.593%	1	479	+141.801%
2025-07-28	21.4500	21.4500	17.2000	17.2000	-22.870%	6	479	+118.605%
2025-07-25	21.7200	22.3000	21.7200	22.3000	-0.977%	7	478	+68.610%
2025-07-24	23.8000	24.5000	22.5200	22.5200	+12.600%	12	480	+66.963%
2025-07-23	21.2100	21.2100	20.0000	20.0000	-1.186%	6	472	+88.000%
2025-07-22	20.2400	20.2400	20.2400	20.2400	+7.488%	1	469	+85.771%
2025-07-21	20.0000	20.0000	18.8300	18.8300	+3.462%	105	469	+99.681%
2025-07-18	17.7600	18.2000	17.7600	18.2000	+4.418%	9	481	+106.593%
2025-07-17	17.3400	17.4300	17.3400	17.4300	+22.746%	11	481	+115.720%
2025-07-16	14.2000	14.2000	14.2000	14.2000	-14.251%	1	482	+164.789%
2025-07-10	17.2000	17.2000	16.5600	16.5600	+6.770%	11	482	+127.053%
2025-07-08	13.1800	15.5100	13.1800	15.5100	+31.441%	2	482	+142.424%
2025-07-07	11.8000	11.8000	11.8000	11.8000	-14.182%	1	484	+218.644%
2025-07-02	13.7800	13.7800	13.7000	13.7500	+25.571%	5	485	+173.455%
2025-07-01	10.9500	10.9500	10.9500	10.9500	-3.097%	2	491	+243.379%
2025-06-30	10.8600	11.3000	10.8600	11.3000	-6.612%	22	491	+232.743%
2025-06-27	12.1000	12.1000	12.1000	12.1000	+0.833%	1	470	+210.744%
2025-06-26	11.2000	12.2500	11.2000	12.0000	+18.694%	103	469	+213.333%
2025-06-25	9.5900	10.1100	9.5900	10.1100	+1.100%	2	369	+271.909%
2025-06-24	10.0000	10.0000	10.0000	10.0000	+18.343%	1	370	+276.000%
2025-06-23	8.7500	8.7500	8.4500	8.4500	-10.487%	28	370	+344.970%
2025-06-20	8.1000	9.4400	8.1000	9.4400	-5.788%	6	352	+298.305%
2025-06-18	10.0200	10.0200	10.0200	10.0200	+1.212%	3	355	+275.250%
2025-06-17	10.0000	10.0000	9.8400	9.9000	-8.840%	25	355	+279.798%
2025-06-16	10.8500	10.8600	10.8500	10.8600	-3.467%	26	357	+246.225%
2025-06-13	11.2500	11.2500	11.2500	11.2500	-12.109%	2	362	+234.222%
2025-06-11	13.1700	13.1700	12.8000	12.8000	+1.587%	13	361	+193.750%
2025-06-10	12.6000	12.6000	12.6000	12.6000	+26.126%	1	371	+198.413%
2025-06-05	10.9000	10.9000	9.9900	9.9900	-7.070%	2	371	+276.376%
2025-06-04	10.3000	10.8500	10.3000	10.7500	+30.779%	31	370	+249.767%
2025-06-02	8.0700	8.2900	8.0500	8.2200	-7.432%	9	355	+357.421%
2025-05-30	8.4000	8.8800	8.4000	8.8800	-4.310%	14	352	+323.423%
2025-05-29	9.2800	9.2800	9.2800	9.2800	-7.662%	5	345	+305.172%
2025-05-28	10.0000	10.0500	10.0000	10.0500	+0.500%	2	340	+274.129%
2025-05-27	10.0000	10.0500	10.0000	10.0000	+4.167%	46	340	+276.000%
2025-05-21	9.6000	9.6000	9.6000	9.6000	-7.603%	1	340	+291.667%
2025-05-20	10.3900	10.3900	10.3900	10.3900	+2.770%	3	339	+261.886%
2025-05-16	9.5100	10.1100	9.3300	10.1100	-1.845%	142	337	+271.909%
2025-05-15	10.3000	10.3000	10.3000	10.3000	-6.787%	1	295	+265.049%
2025-05-13	11.0500	11.0500	11.0500	11.0500	+1.563%	1	294	+240.271%
2025-05-12	10.9800	10.9800	10.8800	10.8800	+16.364%	3	293	+245.588%
2025-05-09	9.5000	9.5000	9.3200	9.3500	-0.532%	96	292	+302.139%
2025-05-08	9.5200	9.6000	9.3000	9.4000	+5.618%	45	290	+300.000%
2025-05-07	8.9000	8.9000	8.9000	8.9000	-1.874%	1	290	+322.472%
2025-05-06	9.0700	9.0700	9.0700	9.0700	-19.018%	1	290	+314.553%
2025-05-02	11.2000	11.2000	11.2000	11.2000	+1.911%	2	289	+235.714%
2025-05-01	10.9900	10.9900	10.9900	10.9900	+0.826%	1	290	+242.129%
2025-04-28	10.9000	10.9000	10.9000	10.9000	+12.371%	1	289	+244.954%
2025-04-25	9.7000	9.7000	9.7000	9.7000	0.000%	6	288	+287.629%
2025-04-24	9.7000	9.7000	9.7000	9.7000	+2.646%	1	288	+287.629%
2025-04-23	9.4500	9.4500	9.4500	9.4500	+1.504%	1	288	+297.884%
2025-04-22	8.0000	9.3100	8.0000	9.3100	+25.811%	12	287	+303.867%
2025-04-21	7.4000	7.4000	7.4000	7.4000	-6.683%	1	297	+408.108%
2025-04-17	8.0000	8.0600	7.9300	7.9300	-6.706%	3	297	+374.149%
2025-04-15	8.5000	8.5000	8.5000	8.5000	-15.842%	1	297	+342.353%
2025-04-11	10.1000	10.1000	10.1000	10.1000	+12.472%	2	297	+272.277%
2025-04-10	8.8700	9.1100	8.8700	8.9800	-12.390%	3	297	+318.708%
2025-04-09	8.8500	10.2500	8.8500	10.2500	+30.573%	2	296	+266.829%
2025-04-08	9.9500	9.9500	7.8000	7.8500	-26.772%	11	297	+378.981%
2025-04-07	10.6000	11.9300	10.6000	10.7200	+6.244%	16	295	+250.746%
2025-04-04	12.3000	12.3000	10.0900	10.0900	-43.315%	34	294	+272.646%
2025-03-28	17.8000	17.8000	17.8000	17.8000	-10.777%	2	295	+111.236%
2025-03-24	20.2200	20.2200	19.9500	19.9500	+4.724%	7	294	+88.471%
2025-03-21	18.9000	19.0500	18.9000	19.0500	-10.395%	100	292	+97.375%
2025-03-17	20.7800	21.2600	20.7800	21.2600	+13.085%	5	242	+76.858%
2025-03-14	18.8000	18.8000	18.8000	18.8000	+12.575%	2	245	+100.000%
2025-03-13	16.7000	16.7000	16.7000	16.7000	-2.053%	1	243	+125.150%
2025-03-12	17.0500	17.0500	17.0500	17.0500	-4.749%	1	243	+120.528%
2025-03-11	17.2700	17.9000	17.2700	17.9000	-11.386%	11	243	+110.056%
2025-03-10	20.2000	20.2000	20.2000	20.2000	-0.493%	10	252	+86.139%
2025-03-07	20.3000	20.3000	20.3000	20.3000	+16.667%	4	242	+85.222%
2025-03-04	15.0000	17.4000	14.2500	17.4000	+12.987%	91	240	+116.092%
2025-03-03	16.0000	16.0000	15.4000	15.4000	-20.985%	2	154	+144.156%
2025-02-28	19.4900	19.4900	19.4900	19.4900	-7.190%	2	153	+92.919%
2025-02-27	20.2500	21.0000	20.2500	21.0000	+2.439%	4	153	+79.048%
2025-02-25	20.2500	20.5000	20.2500	20.5000	-10.127%	11	149	+83.415%
2025-02-24	22.8100	22.8100	22.8100	22.8100	-3.429%	1	149	+64.840%
2025-02-20	23.6200	23.6200	23.6200	23.6200	-1.006%	1	148	+59.187%
2025-02-19	24.5200	24.5200	23.8600	23.8600	+2.053%	4	147	+57.586%
2025-02-14	22.5000	23.3800	22.5000	23.3800	+8.141%	6	148	+60.821%
2025-02-13	19.2000	21.6900	19.2000	21.6200	+8.753%	6	148	+73.913%
2025-02-12	19.8800	19.8800	19.7800	19.8800	+0.353%	7	147	+89.135%
2025-02-10	19.8900	19.8900	19.8100	19.8100	-4.114%	2	147	+89.803%
2025-02-07	20.6600	20.6600	20.6600	20.6600	-3.683%	6	145	+81.994%
2025-02-06	21.9500	21.9500	21.4400	21.4500	-4.241%	6	145	+75.291%
2025-02-05	22.4000	22.4000	22.4000	22.4000	-3.072%	1	139	+67.857%
2025-02-03	23.1100	23.1100	23.1100	23.1100	-5.092%	1	138	+62.700%
2025-01-31	24.3500	24.3500	24.3500	24.3500	-12.315%	4	137	+54.415%
2025-01-27	27.7700	27.7700	27.7700	27.7700	-14.554%	1	135	+35.398%
2025-01-14	32.5000	32.5000	32.5000	32.5000	+19.485%	3	136	+15.692%
2025-01-02	28.2000	28.2000	27.2000	27.2000	-5.391%	19	136	+38.235%
2024-12-31	28.7500	28.7500	28.7500	28.7500	+2.679%	1	118	+30.783%
2024-12-30	28.6500	28.6500	28.0000	28.0000	-5.085%	42	118	+34.286%
2024-12-27	29.5000	29.5000	29.5000	29.5000	-3.437%	2	76	+27.458%
2024-12-24	30.5500	30.5500	30.5500	30.5500	+1.833%	20	55	+23.077%
2024-12-23	30.0000	30.0000	30.0000	30.0000	-9.091%	3	55	+25.333%
2024-12-19	33.0000	33.0000	33.0000	33.0000	-7.042%	2	52	+13.939%
2024-12-18	35.1000	35.5000	35.1000	35.5000	-3.375%	40	50	+5.915%
2024-12-17	37.3000	37.3000	36.7400	36.7400	-10.390%	2	10	+2.341%
2024-12-12	41.0500	41.0500	41.0000	41.0000	+2.500%	5	10	-8.293%
2024-12-04	40.0000	40.0000	40.0000	40.0000	-14.310%	1	10	-6.000%
2024-12-02	46.6800	46.6800	46.6800	46.6800	+13.854%	1	9	-19.452%
2024-11-14	41.0000	41.0000	41.0000	41.0000	+8.179%	1	8	-8.293%
2024-11-08	37.9000	37.9000	37.9000	37.9000	-1.686%	2	7	-0.792%
2024-10-28	38.5500	38.5500	38.5500	38.5500	+10.143%	1	6	-2.464%
2024-10-25	35.0000	35.0000	35.0000	35.0000	-2.778%	2	7	+7.429%
2024-10-17	36.0000	36.0000	36.0000	36.0000	-10.000%	1	7	+4.444%
2024-10-14	41.0000	41.0000	40.0000	40.0000	-3.730%	2	6	-6.000%
2024-10-11	41.5500	41.5500	41.5500	41.5500	-3.372%	2	4	-9.507%
2024-10-10	43.0000	43.0000	43.0000	43.0000	+21.986%	1	4	-12.558%
2024-10-03	35.2500	35.2500	35.2500	35.2500	-4.730%	2	4	+6.667%
2024-10-02	37.0000	37.0000	37.0000	37.0000	+1.204%	1	5	+1.622%
2024-09-24	36.5600	36.5600	36.5600	36.5600	+11.125%	2	4	+2.845%
2024-09-16	32.7000	32.9000	32.7000	32.9000	0.000%	4	2	+14.286%