Dark

ATAI20260821C5
ATAI Aug 21 2026 5.00 Call (ATAI260821C00005000)
option OPRA

EOD

Jul 15, 2026

0.9300-25.600%(-0.3200)571

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.1200	1.1200	0.9000	0.9300	-25.600%	571	3,095	0.000%
2026-07-14	0.6500	1.3500	0.6200	1.2500	+108.333%	601	3,348	-25.600%
2026-07-13	0.6000	0.6000	0.5000	0.6000	-20.000%	89	3,327	+55.000%
2026-07-10	0.8000	0.8000	0.7000	0.7500	-11.765%	58	3,297	+24.000%
2026-07-09	0.9000	0.9500	0.8500	0.8500	-1.163%	400	3,318	+9.412%
2026-07-08	0.7800	1.0000	0.7000	0.8600	+14.667%	24	3,240	+8.140%
2026-07-07	0.8000	1.0500	0.7000	0.7500	+7.143%	73	3,243	+24.000%
2026-07-06	0.9500	1.0400	0.7000	0.7000	-22.222%	108	3,217	+32.857%
2026-07-02	0.6300	0.9500	0.6300	0.9000	+28.571%	179	3,080	+3.333%
2026-07-01	0.8000	0.9500	0.7000	0.7000	-28.571%	174	3,080	+32.857%
2026-06-30	1.1000	1.1000	0.9800	0.9800	-2.970%	970	3,080	-5.102%
2026-06-29	1.0000	1.0500	0.9500	1.0100	+6.316%	98	3,834	-7.921%
2026-06-26	0.7000	1.1500	0.7000	0.9500	+35.714%	448	3,905	-2.105%
2026-06-25	0.4500	0.7500	0.4500	0.7000	+118.750%	1,345	3,900	+32.857%
2026-06-24	0.3800	0.3800	0.3200	0.3200	0.000%	32	2,813	+190.625%
2026-06-23	0.2600	0.3600	0.1500	0.3200	-11.111%	368	2,787	+190.625%
2026-06-22	0.3500	0.3800	0.3000	0.3600	+2.857%	217	2,531	+158.333%
2026-06-18	0.3400	0.4000	0.3000	0.3500	-7.895%	87	2,465	+165.714%
2026-06-17	0.3500	0.3800	0.3500	0.3800	-15.556%	8	2,465	+144.737%
2026-06-16	0.3300	0.5000	0.2500	0.4500	+28.571%	286	2,466	+106.667%
2026-06-15	0.6700	0.6700	0.3400	0.3500	-41.667%	76	2,228	+165.714%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+62.162%	1	2,158	+55.000%
2026-06-10	0.3700	0.3700	0.3700	0.3700	+19.355%	15	2,158	+151.351%
2026-06-09	0.4700	0.7500	0.2000	0.3100	-11.429%	11	2,150	+200.000%
2026-06-08	0.3500	0.4000	0.3500	0.3500	-7.895%	24	2,147	+165.714%
2026-06-05	0.4900	0.5000	0.3200	0.3800	-36.667%	153	2,158	+144.737%
2026-06-04	0.7000	0.7000	0.6000	0.6000	-9.091%	189	2,150	+55.000%
2026-06-03	0.8000	0.8000	0.6600	0.6600	-13.158%	25	2,044	+40.909%
2026-06-02	0.7500	0.8500	0.7500	0.7600	-5.000%	83	2,024	+22.368%
2026-06-01	0.6300	0.9000	0.6300	0.8000	+25.000%	492	2,022	+16.250%
2026-05-29	0.5500	0.6500	0.5500	0.6400	+4.918%	57	2,101	+45.313%
2026-05-28	0.4500	0.6500	0.4500	0.6100	+10.909%	271	2,086	+52.459%
2026-05-27	0.6000	0.6000	0.4500	0.5500	+10.000%	110	1,975	+69.091%
2026-05-26	0.5500	0.6000	0.5000	0.5000	-9.091%	63	1,975	+86.000%
2026-05-22	0.6200	0.6200	0.5000	0.5500	+10.000%	92	1,878	+69.091%
2026-05-21	0.5000	0.5500	0.4500	0.5000	+25.000%	18	1,862	+86.000%
2026-05-20	0.5500	0.5500	0.4000	0.4000	0.000%	6	1,862	+132.500%
2026-05-19	0.4200	0.4200	0.3800	0.4000	-28.571%	3	1,832	+132.500%
2026-05-18	0.5400	0.6500	0.5400	0.5600	+40.000%	37	1,832	+66.071%
2026-05-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,832	+132.500%
2026-05-14	0.5200	0.5500	0.4000	0.4000	-23.077%	105	1,831	+132.500%
2026-05-13	0.4900	0.6500	0.4800	0.5200	+23.810%	128	1,600	+78.846%
2026-05-12	0.5000	0.5000	0.3900	0.4200	-6.667%	33	1,600	+121.429%
2026-05-11	0.5000	0.5000	0.4000	0.4500	+9.756%	60	1,600	+106.667%
2026-05-08	0.4500	0.4500	0.4100	0.4100	+2.500%	55	1,559	+126.829%
2026-05-07	0.5000	0.5400	0.3600	0.4000	-33.333%	145	1,531	+132.500%
2026-05-06	0.5200	0.6000	0.5000	0.6000	+33.333%	35	1,412	+55.000%
2026-05-05	0.2500	0.6000	0.2500	0.4500	-16.667%	155	1,430	+106.667%
2026-05-04	0.5000	0.5500	0.4500	0.5400	+1.887%	49	1,485	+72.222%
2026-05-01	0.5500	0.6000	0.5300	0.5300	+1.923%	30	1,448	+75.472%
2026-04-30	0.5600	0.6000	0.5000	0.5200	-13.333%	38	1,448	+78.846%
2026-04-29	0.6300	0.6400	0.6000	0.6000	-29.412%	44	1,428	+55.000%
2026-04-28	0.7800	0.8500	0.6200	0.8500	+21.429%	11	1,441	+9.412%
2026-04-27	1.0300	1.0300	0.6500	0.7000	-26.316%	171	1,445	+32.857%
2026-04-24	0.9000	0.9500	0.8500	0.9500	-5.000%	36	1,321	-2.105%
2026-04-23	0.9500	1.0100	0.9500	1.0000	+11.111%	30	1,305	-7.000%
2026-04-22	1.2000	1.2000	0.9000	0.9000	-11.765%	19	1,292	+3.333%
2026-04-21	1.1500	1.2200	0.9700	1.0200	+7.368%	223	1,250	-8.824%
2026-04-20	1.1700	1.5500	0.9500	0.9500	+58.333%	940	1,250	-2.105%
2026-04-17	0.7500	0.7500	0.6000	0.6000	-7.692%	194	638	+55.000%
2026-04-16	0.4000	0.9500	0.4000	0.6500	+62.500%	181	594	+43.077%
2026-04-15	0.4000	0.4000	0.4000	0.4000	-20.000%	4	534	+132.500%
2026-04-14	0.5300	0.5500	0.4800	0.5000	-9.091%	32	534	+86.000%
2026-04-13	0.3500	0.5500	0.3500	0.5500	+10.000%	60	512	+69.091%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+16.279%	11	480	+86.000%
2026-04-08	0.4000	0.4300	0.4000	0.4300	+7.500%	8	479	+116.279%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-29.825%	25	472	+132.500%
2026-04-06	0.5100	0.5700	0.5000	0.5700	+16.327%	176	497	+63.158%
2026-04-02	0.5000	0.5000	0.4900	0.4900	+8.889%	15	453	+89.796%
2026-04-01	0.4000	0.5000	0.4000	0.4500	+7.143%	179	453	+106.667%
2026-03-31	0.4300	0.4300	0.4200	0.4200	+5.000%	41	449	+121.429%
2026-03-30	0.4800	0.5000	0.4000	0.4000	0.000%	30	459	+132.500%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-2.439%	5	440	+132.500%
2026-03-26	0.4100	0.4100	0.4100	0.4100	+2.500%	2	445	+126.829%
2026-03-25	0.4300	0.4300	0.4000	0.4000	-20.000%	2	444	+132.500%
2026-03-23	0.2500	0.5000	0.2500	0.5000	-1.961%	21	444	+86.000%
2026-03-19	0.5100	0.5100	0.5100	0.5100	-12.069%	1	423	+82.353%
2026-03-18	0.5000	0.5800	0.5000	0.5800	+16.000%	7	423	+60.345%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-9.091%	5	420	+86.000%
2026-03-16	0.3500	0.5500	0.3500	0.5500	-8.333%	10	420	+69.091%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-25.000%	15	419	+55.000%
2026-03-11	0.7500	0.8000	0.7500	0.8000	0.000%	35	404	+16.250%
2026-03-10	0.7500	0.8000	0.7500	0.8000	+23.077%	10	399	+16.250%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+30.000%	10	398	+43.077%
2026-03-06	0.4500	0.5000	0.4500	0.5000	0.000%	40	393	+86.000%
2026-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	14	374	+86.000%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-23.077%	10	368	+86.000%
2026-03-03	0.6400	0.6500	0.6400	0.6500	+14.035%	3	368	+43.077%
2026-03-02	0.7800	0.7800	0.5700	0.5700	+3.636%	7	365	+63.158%
2026-02-27	0.6000	0.6000	0.5500	0.5500	-21.429%	13	365	+69.091%
2026-02-26	0.7200	0.7500	0.6900	0.7000	-26.316%	47	355	+32.857%
2026-02-25	0.8700	0.9500	0.8000	0.9500	+14.458%	27	344	-2.105%
2026-02-24	0.8900	0.8900	0.8300	0.8300	+3.750%	6	344	+12.048%
2026-02-23	0.7500	0.8000	0.7500	0.8000	+14.286%	161	340	+16.250%
2026-02-19	0.7000	0.7000	0.7000	0.7000	-9.091%	6	187	+32.857%
2026-02-18	0.8000	0.8500	0.7700	0.7700	+10.000%	17	187	+20.779%
2026-02-13	0.7900	0.7900	0.7000	0.7000	0.000%	12	177	+32.857%
2026-02-11	0.8000	0.8000	0.7000	0.7000	0.000%	4	177	+32.857%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-12.500%	20	175	+32.857%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+6.667%	10	175	+16.250%
2026-01-30	0.7500	0.7500	0.7500	0.7500	0.000%	100	165	+24.000%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-10.714%	1	65	+24.000%
2026-01-28	0.9000	0.9000	0.8400	0.8400	-16.000%	4	66	+10.714%
2026-01-27	0.8500	1.0000	0.8500	1.0000	-20.000%	28	62	-7.000%
2026-01-26	0.8700	1.2500	0.8700	1.2500	+47.059%	11	34	-25.600%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+70.000%	2	23	+9.412%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-31.507%	5	23	+86.000%
2026-01-15	0.7300	0.7300	0.7300	0.7300	-8.750%	1	18	+27.397%
2026-01-13	0.8000	0.8000	0.8000	0.8000	+21.212%	1	17	+16.250%
2026-01-12	0.6600	0.6600	0.6600	0.6600	-12.000%	1	16	+40.909%
2026-01-05	0.7500	0.7500	0.7500	0.7500	-8.537%	5	11	+24.000%
2026-01-02	0.8000	0.8200	0.8000	0.8200	-3.529%	7	11	+13.415%
2025-12-29	0.9000	0.9000	0.8500	0.8500	0.000%	4	4	+9.412%

.dark-mode .dcq2jh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dcq2jh{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20260821C5ATAI Aug 21 2026 5.00 Call (ATAI260821C00005000)option OPRA

ATAI20260821C5
ATAI Aug 21 2026 5.00 Call (ATAI260821C00005000)
option OPRA