Dark

ALB20270115C90
ALB Jan 15 2027 90.00 Call (ALB270115C00090000)
option OPRA

EOD

Sep 21, 2026

27.35-2.496%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	27.3500	27.3500	27.3500	27.3500	-2.496%	3	323	0.000%
2026-09-17	28.0500	28.0500	28.0500	28.0500	+4.082%	1	326	-2.496%
2026-09-16	26.9500	26.9500	26.9500	26.9500	-15.781%	1	326	+1.484%
2026-09-11	32.0000	32.0000	32.0000	32.0000	-33.541%	1	327	-14.531%
2026-08-31	48.1500	48.1500	48.1500	48.1500	-4.084%	2	326	-43.198%
2026-08-28	50.2000	50.2000	50.2000	50.2000	-3.462%	3	326	-45.518%
2026-08-21	52.0000	52.0000	52.0000	52.0000	+4.000%	1	329	-47.404%
2026-08-14	47.5000	50.0000	47.5000	50.0000	+11.012%	2	330	-45.300%
2026-08-07	43.5500	45.0400	43.5500	45.0400	+2.364%	4	332	-39.276%
2026-08-06	43.5000	44.0000	43.5000	44.0000	+29.794%	2	333	-37.841%
2026-07-24	33.9000	33.9000	33.9000	33.9000	-24.415%	1	334	-19.322%
2026-07-14	44.8500	44.8500	44.8500	44.8500	-2.500%	1	333	-39.019%
2026-07-07	46.0000	46.0000	46.0000	46.0000	-11.538%	1	332	-40.543%
2026-07-06	52.0000	52.0000	52.0000	52.0000	+3.896%	1	332	-47.404%
2026-06-30	50.0000	50.0500	50.0000	50.0500	+6.489%	2	332	-45.355%
2026-06-29	47.0000	47.1500	47.0000	47.0000	-4.277%	3	332	-41.809%
2026-06-26	49.1000	49.1000	49.1000	49.1000	-14.978%	1	332	-44.297%
2026-06-25	56.9700	57.7500	56.9700	57.7500	-10.811%	3	333	-52.641%
2026-06-24	64.7500	64.7500	64.7500	64.7500	-21.027%	1	333	-57.761%
2026-05-19	81.9900	82.0000	81.9900	81.9900	-13.376%	10	334	-66.642%
2026-05-15	94.6500	94.6500	94.6500	94.6500	-25.089%	3	334	-71.104%
2026-05-11	126.3500	126.3500	126.3500	126.3500	+6.669%	1	334	-78.354%
2026-05-08	109.5500	118.4600	109.3000	118.4500	+12.381%	31	334	-76.910%
2026-04-29	105.4000	105.4000	105.4000	105.4000	-2.947%	1	357	-74.051%
2026-04-27	108.8500	108.8500	108.6000	108.6000	-1.719%	2	356	-74.816%
2026-04-20	110.5000	110.5000	110.5000	110.5000	-11.579%	1	355	-75.249%
2026-04-16	124.9700	124.9700	124.9700	124.9700	+19.956%	1	355	-78.115%
2026-04-14	104.5000	104.5000	104.1800	104.1800	+14.609%	2	355	-73.747%
2026-04-06	90.9000	90.9000	90.9000	90.9000	-3.708%	1	356	-69.912%
2026-03-30	97.6500	97.6500	94.4000	94.4000	+26.967%	11	356	-71.028%
2026-03-20	79.5000	79.5000	74.3500	74.3500	-13.345%	6	363	-63.215%
2026-03-18	85.8000	85.8000	85.8000	85.8000	+2.387%	2	363	-68.124%
2026-03-17	83.8000	83.8000	83.8000	83.8000	-2.807%	1	365	-67.363%
2026-03-11	86.2200	86.2200	86.2200	86.2200	+10.851%	1	365	-68.279%
2026-03-09	78.6100	78.6100	77.7800	77.7800	-30.616%	2	365	-64.837%
2026-02-25	114.9200	114.9200	112.1000	112.1000	+17.616%	3	365	-75.602%
2026-02-23	95.3100	95.3100	95.3100	95.3100	+11.853%	2	365	-71.304%
2026-02-13	79.7200	85.2100	79.7200	85.2100	-1.877%	2	364	-67.903%
2026-02-12	86.8400	86.8400	86.8400	86.8400	+6.683%	1	364	-68.505%
2026-02-09	79.2500	81.4000	79.2500	81.4000	+9.262%	2	364	-66.400%
2026-02-05	74.5000	74.5000	74.5000	74.5000	-13.972%	1	366	-63.289%
2026-02-03	86.6000	86.6000	86.6000	86.6000	-0.972%	2	366	-68.418%
2026-02-02	87.4500	87.4500	87.4500	87.4500	-19.304%	2	366	-68.725%
2026-01-26	108.3700	108.3700	108.3700	108.3700	+1.660%	1	364	-74.762%
2026-01-23	106.6000	106.6000	106.6000	106.6000	+5.398%	10	363	-74.343%
2026-01-22	101.1400	101.1400	101.1400	101.1400	+3.840%	10	373	-72.958%
2026-01-21	97.4000	97.4000	97.4000	97.4000	+2.775%	1	363	-71.920%
2026-01-13	93.5000	94.7700	93.4500	94.7700	+9.687%	5	364	-71.141%
2026-01-12	86.4000	86.4000	86.4000	86.4000	+6.917%	1	367	-68.345%
2026-01-09	80.8100	80.8100	80.8100	80.8100	+7.389%	2	368	-66.155%
2026-01-08	77.4500	77.4500	75.1500	75.2500	-7.951%	9	370	-63.654%
2026-01-07	79.0000	82.2500	79.0000	81.7500	+22.932%	5	374	-66.544%
2026-01-05	66.5000	66.5000	66.5000	66.5000	+1.729%	1	381	-58.872%
2025-12-24	65.3700	65.3700	65.3700	65.3700	-4.192%	1	381	-58.161%
2025-12-23	68.2300	68.2300	68.2300	68.2300	+4.168%	1	381	-59.915%
2025-12-22	66.4600	66.4800	65.5000	65.5000	-1.696%	8	382	-58.244%
2025-12-19	68.4000	68.4000	66.6300	66.6300	+11.946%	2	381	-58.952%
2025-12-18	59.5200	59.5200	59.5200	59.5200	+3.983%	1	383	-54.049%
2025-12-11	56.9000	57.2400	56.9000	57.2400	+12.566%	12	383	-52.219%
2025-12-08	50.8200	50.8500	50.8200	50.8500	-3.106%	2	388	-46.214%
2025-12-05	52.4800	52.4800	52.4800	52.4800	+4.667%	1	387	-47.885%
2025-12-03	50.1400	50.1400	50.1400	50.1400	-3.725%	1	388	-45.453%
2025-12-02	50.2000	52.0800	50.2000	52.0800	-1.736%	15	388	-47.485%
2025-11-28	51.9200	53.0000	51.9200	53.0000	+4.454%	6	391	-48.396%
2025-11-26	50.9500	50.9500	50.6000	50.7400	+3.340%	3	393	-46.098%
2025-11-25	46.0000	49.1000	46.0000	49.1000	+10.960%	6	393	-44.297%
2025-11-21	42.5700	44.2500	42.5700	44.2500	-12.894%	2	397	-38.192%
2025-11-19	50.0900	51.9400	50.0900	50.8000	+5.241%	87	397	-46.161%
2025-11-18	43.0000	48.2700	43.0000	48.2700	-2.485%	9	401	-43.340%
2025-11-17	45.4000	49.5000	45.4000	49.5000	+27.086%	2	408	-44.747%
2025-11-14	38.9500	38.9500	38.9500	38.9500	-3.230%	1	407	-29.782%
2025-11-13	43.3600	44.3000	40.2500	40.2500	+10.244%	3	408	-32.050%
2025-11-12	36.5100	36.5100	36.5100	36.5100	+15.246%	2	410	-25.089%
2025-11-11	31.6800	31.6800	31.6800	31.6800	-2.583%	2	414	-13.668%
2025-11-10	31.0000	32.6300	31.0000	32.5200	+17.105%	7	414	-15.898%
2025-11-07	29.0000	29.0000	27.7700	27.7700	+15.708%	6	420	-1.512%
2025-11-06	26.0500	26.0500	24.0000	24.0000	-0.332%	4	415	+13.958%
2025-11-05	23.0000	24.0800	23.0000	24.0800	+7.982%	7	417	+13.580%
2025-11-04	23.4700	23.4700	22.3000	22.3000	-25.667%	6	418	+22.646%
2025-10-29	30.0000	30.0000	30.0000	30.0000	-14.237%	1	414	-8.833%
2025-10-24	32.7500	35.0000	32.1500	34.9800	+23.039%	26	415	-21.812%
2025-10-23	25.7500	28.4300	25.7500	28.4300	+22.543%	7	423	-3.799%
2025-10-22	24.8100	24.8100	22.8500	23.2000	-5.499%	5	423	+17.888%
2025-10-21	24.5500	24.5500	24.5500	24.5500	-8.566%	10	423	+11.405%
2025-10-17	26.8500	26.8500	26.8500	26.8500	-1.214%	1	433	+1.862%
2025-10-16	27.1800	27.1800	27.1800	27.1800	-9.400%	2	432	+0.625%
2025-10-15	30.0000	30.0000	30.0000	30.0000	+9.091%	1	430	-8.833%
2025-10-13	28.2800	28.2800	27.5000	27.5000	+19.565%	7	431	-0.545%
2025-10-10	26.1000	26.1000	23.0000	23.0000	-15.254%	16	436	+18.913%
2025-10-09	26.6500	28.4100	26.6500	27.1400	+16.832%	31	442	+0.774%
2025-10-08	23.5400	24.0000	23.2300	23.2300	+2.470%	13	468	+17.736%
2025-10-07	21.8800	22.7500	21.8800	22.6700	-3.859%	24	443	+20.644%
2025-10-06	21.4800	24.8500	21.4800	23.5800	+12.823%	43	443	+15.988%
2025-10-03	20.2700	21.5000	20.0000	20.9000	+1.211%	7	436	+30.861%
2025-10-02	20.1500	22.1000	20.1000	20.6500	+11.261%	67	436	+32.446%
2025-10-01	18.1800	19.4000	18.1800	18.5600	+13.865%	17	416	+47.360%
2025-09-30	17.4200	17.4200	16.3000	16.3000	-19.783%	18	410	+67.791%
2025-09-29	22.5500	22.5500	20.0000	20.3200	-1.598%	43	409	+34.596%
2025-09-26	21.1000	23.1500	20.6500	20.6500	+8.115%	38	392	+32.446%
2025-09-25	19.1000	19.1000	19.1000	19.1000	+11.696%	3	362	+43.194%
2025-09-24	17.1000	17.1000	17.1000	17.1000	+7.547%	3	362	+59.942%
2025-09-22	15.9000	15.9000	15.9000	15.9000	-7.558%	1	359	+72.013%
2025-09-19	16.5000	17.2000	16.5000	17.2000	+14.286%	2	359	+59.012%
2025-09-17	15.0500	15.0500	15.0500	15.0500	-4.262%	1	357	+81.728%
2025-09-16	15.2000	15.7200	15.2000	15.7200	+1.946%	7	356	+73.982%
2025-09-15	15.4200	15.4200	15.4200	15.4200	+31.795%	1	355	+77.367%
2025-09-09	11.7000	11.7000	11.7000	11.7000	-28.000%	5	355	+133.761%
2025-09-08	16.2700	16.2700	16.2500	16.2500	+7.119%	2	353	+68.308%
2025-09-02	15.8000	15.8000	15.1700	15.1700	-15.722%	4	351	+80.290%
2025-08-28	18.0000	18.0000	18.0000	18.0000	-9.774%	1	347	+51.944%
2025-08-27	17.9800	19.9500	17.8000	19.9500	+21.646%	39	347	+37.093%
2025-08-26	16.4000	16.4000	16.4000	16.4000	+2.181%	1	352	+66.768%
2025-08-25	16.0500	16.0500	16.0500	16.0500	+7.935%	1	352	+70.405%
2025-08-22	14.8700	14.8700	14.8700	14.8700	-8.773%	3	353	+83.927%
2025-08-14	16.3000	16.3000	16.3000	16.3000	-2.976%	1	350	+67.791%
2025-08-11	19.5900	19.5900	16.8000	16.8000	+35.922%	13	349	+62.798%
2025-08-08	12.3600	12.3600	12.3600	12.3600	+7.478%	1	351	+121.278%
2025-08-07	11.5000	11.5000	11.5000	11.5000	+26.792%	2	351	+137.826%
2025-08-06	9.0700	9.0700	9.0700	9.0700	-7.637%	1	351	+201.544%
2025-08-04	9.8200	9.8200	9.8200	9.8200	-0.808%	3	352	+178.513%
2025-08-01	8.5200	9.9000	8.5200	9.9000	-15.021%	106	352	+176.263%
2025-07-29	11.9000	11.9000	11.2000	11.6500	-17.668%	102	352	+134.764%
2025-07-28	15.1000	15.1000	14.1500	14.1500	-25.644%	3	251	+93.286%
2025-07-25	18.5500	19.0300	18.5500	19.0300	+4.733%	6	249	+43.720%
2025-07-24	18.6000	18.6000	18.1700	18.1700	+17.453%	53	253	+50.523%
2025-07-23	19.3500	19.3500	15.2700	15.4700	-9.000%	11	206	+76.794%
2025-07-22	17.0000	17.0000	17.0000	17.0000	+6.051%	5	204	+60.882%
2025-07-21	16.5000	16.5000	16.0300	16.0300	+1.263%	6	204	+70.618%
2025-07-18	15.3900	15.8300	15.3900	15.8300	+8.425%	3	204	+72.773%
2025-07-17	13.4100	14.6000	13.4100	14.6000	+25.862%	7	204	+87.329%
2025-07-16	11.2300	11.6000	11.2300	11.6000	-4.132%	6	200	+135.776%
2025-07-14	12.1000	12.1000	12.1000	12.1000	0.000%	5	203	+126.033%
2025-07-11	12.1000	12.1000	12.1000	12.1000	-14.968%	2	198	+126.033%
2025-07-10	14.1900	14.2300	14.1900	14.2300	+22.672%	2	196	+92.200%
2025-07-08	11.6000	11.6000	11.6000	11.6000	+7.407%	1	198	+135.776%
2025-07-02	10.8000	10.8000	10.8000	10.8000	+11.917%	1	199	+153.241%
2025-06-27	9.6500	9.6500	9.6500	9.6500	+8.184%	1	199	+183.420%
2025-06-26	8.0000	8.9200	8.0000	8.9200	+36.600%	2	198	+206.614%
2025-06-23	6.5300	6.5300	6.5300	6.5300	-6.714%	3	199	+318.836%
2025-06-20	7.1800	7.1800	7.0000	7.0000	-11.392%	6	198	+290.714%
2025-06-18	8.2100	8.2100	7.9000	7.9000	+2.067%	2	198	+246.203%
2025-06-17	7.8400	7.8400	7.7400	7.7400	-10.105%	2	198	+253.359%
2025-06-13	8.6100	8.6100	8.6100	8.6100	-15.753%	2	200	+217.654%
2025-06-11	10.6300	10.6300	10.2200	10.2200	-0.777%	4	201	+167.613%
2025-06-10	10.1500	10.3000	10.1500	10.3000	+5.641%	2	197	+165.534%
2025-06-09	9.0000	9.7500	9.0000	9.7500	+11.429%	4	196	+180.513%
2025-06-05	8.7500	8.7500	8.7500	8.7500	+2.459%	1	195	+212.571%
2025-06-04	8.6000	8.7000	8.5400	8.5400	+27.463%	10	195	+220.258%
2025-06-02	6.7000	6.7000	6.7000	6.7000	+1.515%	1	187	+308.209%
2025-05-30	6.6000	6.6000	6.6000	6.6000	-10.811%	6	187	+314.394%
2025-05-23	7.3000	7.4000	7.3000	7.4000	-0.671%	4	182	+269.595%
2025-05-21	7.5000	7.5000	7.4500	7.4500	+5.078%	21	182	+267.114%
2025-05-19	7.0900	7.0900	7.0900	7.0900	+5.821%	10	183	+285.755%
2025-05-15	6.7000	6.7000	6.7000	6.7000	-22.543%	2	188	+308.209%
2025-05-14	8.6500	8.6500	8.6500	8.6500	-2.809%	3	186	+216.185%
2025-05-13	8.9000	8.9000	8.9000	8.9000	+3.488%	10	189	+207.303%
2025-05-12	8.6000	8.6000	8.6000	8.6000	+17.007%	2	179	+218.023%
2025-05-09	7.3500	7.3500	7.3500	7.3500	+5.301%	2	179	+272.109%
2025-05-08	6.9900	6.9900	6.9800	6.9800	+13.312%	2	179	+291.834%
2025-05-07	6.1600	6.1600	6.1600	6.1600	-17.867%	1	177	+343.994%
2025-05-05	8.0000	8.0000	7.5000	7.5000	-3.226%	3	178	+264.667%
2025-04-24	7.7500	7.7500	7.7500	7.7500	+1.706%	1	177	+252.903%
2025-04-23	7.6200	7.6200	7.6200	7.6200	+27.000%	2	176	+258.924%
2025-04-17	6.0200	6.0500	5.9000	6.0000	-8.397%	8	172	+355.833%
2025-04-16	6.5500	6.5500	6.5500	6.5500	+1.080%	1	172	+317.557%
2025-04-15	6.4800	6.4800	6.4800	6.4800	-16.816%	1	172	+322.068%
2025-04-14	8.4400	8.4400	7.7900	7.7900	+9.718%	2	171	+251.091%
2025-04-10	7.0300	7.1000	7.0300	7.1000	+5.185%	3	171	+285.211%
2025-04-09	6.7500	6.7500	6.7500	6.7500	+10.656%	1	173	+305.185%
2025-04-08	7.1600	7.4800	6.1000	6.1000	-28.821%	8	173	+348.361%
2025-04-07	8.2500	8.9100	8.2500	8.5700	+4.768%	18	175	+219.137%
2025-04-04	9.4500	9.4500	8.1800	8.1800	-34.455%	12	178	+234.352%
2025-04-01	13.3500	13.3500	12.2400	12.4800	-25.493%	14	172	+119.151%
2025-03-20	16.7500	16.7500	16.7500	16.7500	-5.793%	1	160	+63.284%
2025-03-19	17.8000	17.8000	17.7800	17.7800	+2.478%	2	161	+53.825%
2025-03-18	17.1000	17.3500	17.1000	17.3500	-3.504%	2	162	+57.637%
2025-03-17	17.6000	17.9800	17.6000	17.9800	+21.733%	2	162	+52.113%
2025-03-14	14.7700	14.7700	14.7700	14.7700	+7.184%	2	161	+85.173%
2025-03-13	14.0500	14.0500	13.7800	13.7800	-7.826%	4	163	+98.476%
2025-03-11	15.0700	15.0700	14.9500	14.9500	-1.774%	11	163	+82.943%
2025-03-06	15.2200	15.2200	15.2200	15.2200	+18.168%	1	173	+79.698%
2025-03-04	12.0000	12.8800	11.6200	12.8800	+2.466%	11	173	+112.345%
2025-03-03	15.9500	15.9500	12.5700	12.5700	-37.338%	17	173	+117.582%
2025-02-18	20.0600	20.0600	20.0600	20.0600	+18.698%	5	169	+36.341%
2025-02-12	16.9000	16.9000	16.9000	16.9000	-0.588%	1	164	+61.834%
2025-02-10	17.1500	17.1500	17.0000	17.0000	+0.711%	4	163	+60.882%
2025-02-07	16.8400	17.0000	16.8400	16.8800	-8.261%	78	162	+62.026%
2025-02-05	18.4000	18.4000	18.4000	18.4000	-10.982%	1	132	+48.641%
2025-01-31	20.7500	20.7500	20.6700	20.6700	-8.742%	16	132	+32.317%
2025-01-29	22.3600	22.6500	22.3600	22.6500	+4.861%	20	131	+20.751%
2025-01-28	22.2500	22.3000	21.3500	21.6000	-9.623%	55	117	+26.620%
2025-01-27	23.5500	23.9000	23.5500	23.9000	-3.043%	9	94	+14.435%
2025-01-23	24.7000	24.7000	24.6500	24.6500	-13.509%	16	85	+10.953%
2025-01-21	28.5000	28.5000	28.5000	28.5000	+7.750%	10	69	-4.035%
2025-01-13	26.4500	26.4500	26.4500	26.4500	+8.624%	4	59	+3.403%
2025-01-10	24.3500	24.3500	24.3500	24.3500	+0.206%	6	56	+12.320%
2025-01-08	24.3000	24.3000	24.3000	24.3000	+1.250%	1	56	+12.551%
2025-01-03	23.4000	24.0000	23.4000	24.0000	+3.226%	4	56	+13.958%
2025-01-02	23.9000	23.9000	23.2500	23.2500	-3.926%	2	56	+17.634%
2024-12-30	24.2000	24.2000	24.2000	24.2000	-7.810%	1	55	+13.017%
2024-12-20	26.2500	26.2500	26.2500	26.2500	-13.166%	1	54	+4.190%
2024-12-18	30.2300	30.2300	30.2300	30.2300	-8.505%	1	53	-9.527%
2024-12-13	33.0400	33.0400	33.0400	33.0400	-13.508%	2	52	-17.222%
2024-12-09	38.2000	38.2000	38.2000	38.2000	-8.612%	1	52	-28.403%
2024-11-20	41.8000	41.8000	41.8000	41.8000	-0.239%	3	52	-34.569%
2024-11-13	41.9000	41.9000	41.9000	41.9000	+12.332%	1	52	-34.726%
2024-11-12	37.3000	37.3000	37.3000	37.3000	0.000%	2	51	-26.676%
2024-11-07	37.1500	37.3000	37.1500	37.3000	+16.563%	10	53	-26.676%
2024-11-06	32.8400	32.8400	32.0000	32.0000	-8.832%	20	53	-14.531%
2024-11-01	35.1000	35.1000	35.1000	35.1000	+1.739%	4	55	-22.080%
2024-10-28	34.5000	34.5000	34.5000	34.5000	+2.679%	1	55	-20.725%
2024-10-22	32.5300	33.6000	32.5300	33.6000	+5.000%	2	55	-18.601%
2024-10-17	33.3300	33.3300	32.0000	32.0000	-8.728%	13	55	-14.531%
2024-10-14	35.5000	35.5000	35.0600	35.0600	-3.149%	2	42	-21.991%
2024-10-04	36.2000	36.2000	36.2000	36.2000	+11.385%	2	41	-24.448%
2024-10-03	32.5000	32.5000	32.5000	32.5000	+14.638%	1	41	-15.846%
2024-09-25	28.9000	28.9000	28.3500	28.3500	-10.737%	11	40	-3.527%
2024-09-24	31.7600	31.7600	31.7600	31.7600	+9.858%	1	29	-13.885%
2024-09-23	28.9100	28.9100	28.9100	28.9100	-2.033%	1	28	-5.396%
2024-09-19	29.8000	29.8000	29.5100	29.5100	-5.051%	2	27	-7.320%
2024-09-17	31.0800	31.0800	31.0800	31.0800	0.000%	25	25	-12.001%