Dark

ALB20270115C95
ALB Jan 15 2027 95.00 Call (ALB270115C00095000)
option OPRA

EOD

Jul 24, 2026

30.45-7.334%(-2.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	30.4500	30.4500	30.4500	30.4500	-7.334%	4	326	0.000%
2026-07-17	32.8600	32.8600	32.8600	32.8600	-11.189%	4	328	-7.334%
2026-07-15	37.1500	37.1500	37.0000	37.0000	-8.867%	2	324	-17.703%
2026-07-14	40.6000	40.6000	40.6000	40.6000	+5.018%	3	325	-25.000%
2026-07-13	38.6600	38.6600	38.6600	38.6600	-20.941%	1	322	-21.236%
2026-07-02	48.9000	48.9000	48.9000	48.9000	+4.487%	1	324	-37.730%
2026-06-30	46.5500	46.8000	46.5500	46.8000	+8.083%	2	324	-34.936%
2026-06-29	43.4500	43.7000	41.9000	43.3000	-5.562%	9	325	-29.677%
2026-06-26	45.9000	45.9000	45.8500	45.8500	-29.893%	2	330	-33.588%
2026-06-11	65.4000	65.4000	65.4000	65.4000	-23.032%	1	330	-53.440%
2026-06-01	84.9700	84.9700	84.9700	84.9700	-30.874%	1	330	-64.164%
2026-05-07	122.9200	122.9200	122.9200	122.9200	+24.162%	1	329	-75.228%
2026-04-29	99.0000	99.0000	99.0000	99.0000	-17.307%	20	330	-69.242%
2026-04-16	119.7200	119.7200	119.7200	119.7200	+30.201%	1	330	-74.566%
2026-04-08	91.9500	91.9500	91.9500	91.9500	-0.379%	1	330	-66.884%
2026-04-01	92.3000	92.3000	92.3000	92.3000	-1.494%	1	331	-67.010%
2026-03-31	93.7000	93.7000	93.7000	93.7000	-0.053%	10	330	-67.503%
2026-03-30	93.7500	93.7500	93.7500	93.7500	-1.316%	1	330	-67.520%
2026-03-25	95.0000	95.0000	95.0000	95.0000	+19.949%	1	331	-67.947%
2026-03-12	79.2000	79.2000	79.2000	79.2000	-3.895%	8	331	-61.553%
2026-03-11	82.4100	82.4100	82.4100	82.4100	+1.117%	1	337	-63.051%
2026-03-05	81.5000	81.5000	81.5000	81.5000	-19.275%	1	336	-62.638%
2026-02-24	100.9600	100.9600	100.9600	100.9600	+21.041%	1	336	-69.840%
2026-02-17	83.4100	83.4100	83.4100	83.4100	+2.231%	1	336	-63.494%
2026-02-13	81.5900	81.5900	81.5900	81.5900	-0.718%	1	335	-62.679%
2026-02-10	82.0100	82.2700	81.9200	82.1800	+6.039%	6	335	-62.947%
2026-02-09	77.5000	77.5000	77.5000	77.5000	+5.442%	1	332	-60.710%
2026-02-05	73.5000	73.5000	73.5000	73.5000	-8.125%	1	333	-58.571%
2026-02-02	80.0000	80.0000	80.0000	80.0000	-5.135%	30	333	-61.938%
2026-01-30	84.3300	84.3300	84.3300	84.3300	-18.126%	7	333	-63.892%
2026-01-26	103.7500	103.7500	103.0000	103.0000	+1.980%	7	340	-70.437%
2026-01-22	100.5700	101.0000	100.1700	101.0000	+11.602%	3	344	-69.851%
2026-01-14	91.4200	91.4300	90.5000	90.5000	+1.004%	12	343	-66.354%
2026-01-13	91.3000	91.3000	89.6000	89.6000	+9.308%	33	349	-66.016%
2026-01-12	83.0000	83.0000	79.9000	81.9700	+12.365%	9	374	-62.852%
2026-01-08	73.1800	74.0400	72.9500	72.9500	-4.328%	8	375	-58.259%
2026-01-06	79.0000	79.0000	76.2500	76.2500	+22.984%	8	382	-60.066%
2025-12-22	62.1500	62.2600	62.0000	62.0000	+1.523%	9	382	-50.887%
2025-12-19	61.0700	61.0700	61.0700	61.0700	+4.572%	1	377	-50.139%
2025-12-18	58.4000	58.4000	58.4000	58.4000	+10.418%	2	378	-47.860%
2025-12-12	52.8900	52.8900	52.8900	52.8900	-1.783%	2	380	-42.428%
2025-12-11	53.6000	53.8500	53.6000	53.8500	+14.574%	6	382	-43.454%
2025-12-08	47.0000	47.0000	47.0000	47.0000	-1.219%	2	382	-35.213%
2025-12-05	47.7700	47.8500	47.5800	47.5800	-3.743%	60	382	-36.003%
2025-12-02	48.5400	49.4300	48.5400	49.4300	-0.141%	10	380	-38.398%
2025-12-01	52.0000	52.0000	49.5000	49.5000	+1.331%	6	390	-38.485%
2025-11-28	48.8500	48.8500	48.8500	48.8500	+0.514%	1	396	-37.666%
2025-11-26	48.6000	48.6000	48.6000	48.6000	+13.871%	5	401	-37.346%
2025-11-25	42.6800	42.6800	42.6800	42.6800	+1.619%	1	401	-28.655%
2025-11-21	42.0000	42.0000	42.0000	42.0000	+0.647%	1	401	-27.500%
2025-11-20	44.0000	46.8000	41.7300	41.7300	-14.312%	17	402	-27.031%
2025-11-19	48.1500	48.7000	47.5700	48.7000	+14.588%	9	396	-37.474%
2025-11-18	42.5000	42.5000	42.5000	42.5000	-8.029%	1	399	-28.353%
2025-11-17	47.0000	47.0000	46.2100	46.2100	+25.741%	42	399	-34.105%
2025-11-14	36.7500	36.7500	36.7500	36.7500	-3.594%	3	441	-17.143%
2025-11-13	38.0000	41.5000	38.0000	38.1200	+12.448%	77	444	-20.121%
2025-11-12	33.7900	33.9000	33.7900	33.9000	+13.000%	3	513	-10.177%
2025-11-11	30.0000	30.0000	30.0000	30.0000	-0.826%	2	515	+1.500%
2025-11-10	28.1800	30.2500	28.0700	30.2500	+17.567%	8	517	+0.661%
2025-11-07	22.2500	25.8300	22.2500	25.7300	+9.676%	8	522	+18.344%
2025-11-06	23.2500	23.4600	23.2500	23.4600	+3.166%	2	530	+29.795%
2025-11-05	22.7400	22.7400	22.7400	22.7400	+5.035%	1	531	+33.905%
2025-11-04	21.8800	21.8800	21.6500	21.6500	-15.759%	3	531	+40.647%
2025-11-03	24.9900	25.7000	24.9900	25.7000	-6.681%	3	533	+18.482%
2025-10-31	26.7700	27.5400	26.7700	27.5400	+2.761%	6	533	+10.566%
2025-10-30	27.6900	27.6900	26.8000	26.8000	-5.634%	4	538	+13.619%
2025-10-29	28.5700	28.5700	28.4000	28.4000	+10.938%	2	539	+7.218%
2025-10-28	25.7000	25.7000	25.6000	25.6000	-1.538%	64	541	+18.945%
2025-10-27	31.0000	31.0000	25.8700	26.0000	-20.973%	68	463	+17.115%
2025-10-24	30.9000	32.9000	30.1600	32.9000	+23.684%	48	463	-7.447%
2025-10-23	25.0000	26.6000	24.6600	26.6000	+20.362%	20	492	+14.474%
2025-10-22	22.5700	22.5700	21.3600	22.1000	-12.232%	14	493	+37.783%
2025-10-20	25.0000	25.1800	25.0000	25.1800	+6.245%	3	492	+20.929%
2025-10-17	23.7000	23.7000	23.7000	23.7000	-5.952%	1	493	+28.481%
2025-10-16	27.0000	27.0000	25.1500	25.2000	-3.077%	4	493	+20.833%
2025-10-15	26.4900	27.7600	26.0000	26.0000	-0.612%	7	496	+17.115%
2025-10-14	23.8000	26.5500	23.5000	26.1600	+2.188%	64	495	+16.399%
2025-10-13	25.7500	26.9000	25.6000	25.6000	+18.519%	52	539	+18.945%
2025-10-10	23.9000	25.0000	21.6000	21.6000	-14.218%	223	548	+40.972%
2025-10-09	26.0000	27.3900	24.9000	25.1800	+18.942%	28	445	+20.929%
2025-10-08	20.4100	21.1700	20.4100	21.1700	+2.767%	6	422	+43.836%
2025-10-07	22.0500	22.0500	20.6000	20.6000	-6.787%	12	416	+47.816%
2025-10-06	19.5000	22.2800	19.5000	22.1000	+17.241%	25	416	+37.783%
2025-10-03	18.4500	18.8500	18.4500	18.8500	-0.265%	8	414	+61.538%
2025-10-02	17.1300	18.9000	17.1300	18.9000	+27.187%	12	411	+61.111%
2025-09-30	16.6000	16.6000	14.8600	14.8600	-22.604%	3	411	+104.913%
2025-09-26	19.2000	20.0000	18.9700	19.2000	+11.628%	7	410	+58.594%
2025-09-25	17.1000	17.2000	17.1000	17.2000	+19.444%	4	408	+77.035%
2025-09-22	14.1800	14.4000	14.1700	14.4000	-7.336%	35	405	+111.458%
2025-09-19	14.8300	15.5400	14.8300	15.5400	+13.514%	10	395	+95.946%
2025-09-18	13.6000	13.6900	13.5000	13.6900	-2.562%	19	404	+122.425%
2025-09-16	13.9300	14.1000	13.9300	14.0500	-2.159%	9	394	+116.726%
2025-09-15	14.2500	14.3600	14.2200	14.3600	+25.634%	18	385	+112.047%
2025-09-12	11.4300	11.4300	11.4300	11.4300	+2.880%	12	379	+166.404%
2025-09-11	11.1100	11.1100	11.1100	11.1100	+6.930%	3	373	+174.077%
2025-09-10	10.3900	10.3900	10.3900	10.3900	-26.831%	3	373	+193.070%
2025-09-08	14.2500	14.2500	13.8900	14.2000	-12.183%	16	375	+114.437%
2025-08-28	16.1700	16.1700	16.1700	16.1700	-10.515%	50	361	+88.312%
2025-08-27	18.0800	18.0800	18.0700	18.0700	+12.656%	6	312	+68.511%
2025-08-18	16.0400	16.0400	16.0400	16.0400	+4.905%	1	312	+89.838%
2025-08-15	15.2900	15.2900	15.2900	15.2900	+7.374%	5	313	+99.150%
2025-08-12	12.3000	14.2400	12.3000	14.2400	-11.000%	20	309	+113.834%
2025-08-11	17.7500	17.7500	16.0000	16.0000	+55.340%	27	313	+90.313%
2025-08-08	10.3000	10.3000	10.3000	10.3000	+3.726%	1	313	+195.631%
2025-08-07	9.9300	9.9300	9.9300	9.9300	+21.098%	10	313	+206.647%
2025-08-06	8.2000	8.2000	8.2000	8.2000	0.000%	1	303	+271.341%
2025-08-05	8.2000	8.2000	8.2000	8.2000	-7.865%	1	302	+271.341%
2025-08-04	8.9000	8.9000	8.9000	8.9000	+0.679%	1	302	+242.135%
2025-08-01	8.8400	8.8400	8.8400	8.8400	-48.000%	1	302	+244.457%
2025-07-25	17.0000	17.0000	17.0000	17.0000	+11.475%	1	302	+79.118%
2025-07-23	15.2500	15.2500	15.2500	15.2500	-11.337%	1	302	+99.672%
2025-07-22	17.2000	17.2000	17.2000	17.2000	+28.358%	1	301	+77.035%
2025-07-21	14.5000	14.5000	13.4000	13.4000	-2.899%	5	301	+127.239%
2025-07-18	13.8000	13.8000	13.8000	13.8000	+26.489%	1	302	+120.652%
2025-07-11	10.9100	10.9100	10.9100	10.9100	+42.801%	1	302	+179.102%
2025-06-27	7.6400	7.6400	7.6400	7.6400	+10.405%	2	302	+298.560%
2025-06-25	6.4500	6.9200	6.4500	6.9200	+15.333%	6	302	+340.029%
2025-06-20	6.2000	6.3000	6.0000	6.0000	-31.818%	28	304	+407.500%
2025-06-11	8.8000	8.8000	8.8000	8.8000	+27.536%	2	290	+246.023%
2025-06-03	6.7200	6.9000	6.7200	6.9000	+17.347%	9	290	+341.304%
2025-06-02	5.8800	5.8800	5.8800	5.8800	-16.000%	10	289	+417.857%
2025-05-28	7.0000	7.0000	7.0000	7.0000	-2.778%	4	289	+335.000%
2025-05-20	7.2000	7.2000	7.2000	7.2000	+11.455%	60	285	+322.917%
2025-05-19	6.4600	6.4600	6.4600	6.4600	-15.000%	11	292	+371.362%
2025-04-28	7.6000	7.6000	7.6000	7.6000	+52.000%	2	292	+300.658%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-8.592%	20	294	+509.000%
2025-04-16	5.4700	5.4700	5.4700	5.4700	-12.058%	20	294	+456.673%
2025-04-10	6.1100	6.2200	5.7000	6.2200	-20.764%	400	294	+389.550%
2025-04-09	7.7000	7.8500	7.7000	7.8500	+36.522%	24	235	+287.898%
2025-04-08	5.7500	5.7500	5.7500	5.7500	-43.294%	7	212	+429.565%
2025-04-03	10.1400	10.1400	10.1400	10.1400	-9.140%	1	205	+200.296%
2025-04-01	10.9900	11.1700	10.9800	11.1600	-6.922%	10	205	+172.849%
2025-03-31	11.9900	11.9900	11.9900	11.9900	-3.306%	1	205	+153.962%
2025-03-13	12.4000	12.4000	12.4000	12.4000	-3.502%	1	205	+145.565%
2025-03-11	13.1400	13.1400	12.8500	12.8500	-3.311%	4	205	+136.965%
2025-03-04	12.7000	13.2900	12.7000	13.2900	-28.854%	7	205	+129.120%
2025-02-18	18.6800	18.6800	18.6800	18.6800	+0.376%	2	199	+63.009%
2025-01-31	18.6100	18.6100	18.6100	18.6100	-13.200%	2	197	+63.622%
2025-01-27	21.4400	21.4400	21.4400	21.4400	-6.580%	2	196	+42.024%
2025-01-24	22.9500	22.9500	22.9500	22.9500	-0.606%	20	196	+32.680%
2025-01-23	23.2300	23.2300	23.0900	23.0900	-9.628%	5	187	+31.875%
2025-01-21	25.5500	25.5500	25.5500	25.5500	-1.731%	1	192	+19.178%
2025-01-16	26.0000	26.0000	26.0000	26.0000	+2.767%	1	193	+17.115%
2025-01-06	26.2000	26.2000	25.0000	25.3000	+14.221%	105	193	+20.356%
2025-01-02	22.1500	22.1500	22.1500	22.1500	-0.315%	1	88	+37.472%
2024-12-31	22.2200	22.2200	22.2200	22.2200	-5.847%	2	88	+37.039%
2024-12-27	23.5900	23.6200	23.5900	23.6000	-5.562%	120	88	+29.025%
2024-12-20	24.9900	24.9900	24.9900	24.9900	-0.833%	2	37	+21.849%
2024-12-19	25.2000	25.2000	25.1000	25.2000	-10.000%	12	35	+20.833%
2024-12-18	28.0000	28.0000	28.0000	28.0000	-28.699%	1	27	+8.750%
2024-12-02	39.1000	39.2700	39.1000	39.2700	+0.615%	2	27	-22.460%
2024-11-26	39.0300	39.0300	39.0300	39.0300	-2.668%	1	27	-21.983%
2024-11-11	40.1000	40.1000	40.1000	40.1000	+31.691%	1	28	-24.065%
2024-10-31	30.4500	30.4500	30.4500	30.4500	+3.046%	1	29	0.000%
2024-10-24	29.7700	29.7700	28.9000	29.5500	-0.505%	22	28	+3.046%
2024-10-23	29.7000	29.7000	29.7000	29.7000	-9.174%	1	16	+2.525%
2024-10-16	32.7000	32.7000	32.7000	32.7000	+7.319%	9	15	-6.881%
2024-10-03	30.4700	30.4700	30.4700	30.4700	-9.153%	1	6	-0.066%
2024-09-27	33.5400	33.5400	33.5400	33.5400	+16.499%	2	5	-9.213%
2024-09-24	28.7900	28.7900	28.7900	28.7900	0.000%	4	4	+5.766%