Dark

ATAI20261120C5
ATAI Nov 20 2026 5.00 Call (ATAI261120C00005000)
option OPRA

EOD

Sep 8, 2026

2.30-2.128%(-0.05)10,484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.3500	2.6000	2.2500	2.3000	-2.128%	10,484	48	0.000%
2026-09-03	2.3700	2.4000	2.3500	2.3500	+1.732%	902	5,011	-2.128%
2026-08-31	2.3100	2.3100	2.3100	2.3100	+0.435%	1	5,077	-0.433%
2026-08-24	2.3700	2.3700	2.3000	2.3000	-4.167%	6	5,462	0.000%
2026-08-20	2.4000	2.8400	2.4000	2.4000	+5.263%	8	5,465	-4.167%
2026-08-18	2.2700	2.2900	2.2700	2.2800	+3.167%	12	5,464	+0.877%
2026-08-12	2.2100	2.2100	2.2100	2.2100	-1.778%	1	5,469	+4.072%
2026-08-11	2.3100	2.3100	2.2500	2.2500	0.000%	60	5,469	+2.222%
2026-08-05	2.2500	2.2500	2.2500	2.2500	+2.273%	1	5,479	+2.222%
2026-07-29	2.2000	2.2000	2.2000	2.2000	0.000%	6	5,480	+4.545%
2026-07-28	2.2000	2.2000	2.2000	2.2000	-3.930%	7	5,486	+4.545%
2026-07-27	2.2900	2.2900	2.2900	2.2900	+3.620%	2	5,486	+0.437%
2026-07-24	2.2100	2.2100	2.2100	2.2100	+0.455%	6	5,488	+4.072%
2026-07-21	2.2000	2.2100	2.2000	2.2000	+4.762%	32	5,494	+4.545%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-4.545%	55	5,494	+9.524%
2026-07-17	2.1500	2.2000	2.1500	2.2000	+1.852%	183	5,559	+4.545%
2026-07-16	2.4500	2.4500	2.0500	2.1600	+13.684%	543	5,707	+6.481%
2026-07-14	1.3800	1.9000	1.3800	1.9000	+74.312%	42	7,303	+21.053%
2026-07-13	1.1700	1.1700	1.0000	1.0900	-27.333%	39	7,298	+111.009%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+11.111%	5	7,283	+53.333%
2026-07-07	1.1300	1.3800	1.1300	1.3500	+7.143%	6	7,278	+70.370%
2026-07-06	1.3000	1.3000	1.2000	1.2600	-10.000%	31	7,278	+82.540%
2026-07-02	1.1300	1.4000	1.1300	1.4000	+14.754%	4	7,267	+64.286%
2026-07-01	1.4000	1.4000	1.2200	1.2200	-21.795%	8	7,267	+88.525%
2026-06-30	1.5500	1.6300	1.5500	1.5600	-2.500%	27	7,266	+47.436%
2026-06-29	1.5000	1.6000	1.4200	1.6000	+3.226%	79	7,284	+43.750%
2026-06-26	1.2500	1.5500	1.2500	1.5500	+24.000%	24	7,230	+48.387%
2026-06-25	1.0000	1.2500	1.0000	1.2500	+66.667%	15	7,213	+84.000%
2026-06-24	0.9000	0.9000	0.7500	0.7500	-6.250%	77	7,212	+206.667%
2026-06-23	0.6000	0.8100	0.6000	0.8000	+6.667%	24	7,137	+187.500%
2026-06-22	0.8200	1.0000	0.7500	0.7500	0.000%	469	7,133	+206.667%
2026-06-18	0.7600	0.8000	0.7000	0.7500	-1.316%	4,555	2,499	+206.667%
2026-06-17	0.7600	0.7600	0.7600	0.7600	-15.556%	5	2,499	+202.632%
2026-06-16	0.7500	0.9000	0.7500	0.9000	+28.571%	15	2,494	+155.556%
2026-06-15	0.7000	0.7000	0.7000	0.7000	0.000%	10	2,484	+228.571%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,484	+228.571%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,483	+187.500%
2026-06-09	0.9500	0.9500	0.7500	0.7500	+8.696%	7	2,482	+206.667%
2026-06-08	0.8000	0.8000	0.6900	0.6900	-8.000%	216	2,484	+233.333%
2026-06-05	1.0500	1.0500	0.7500	0.7500	-35.897%	39	2,339	+206.667%
2026-06-04	1.2000	1.2000	1.1700	1.1700	-2.500%	5	2,317	+96.581%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-11.765%	20	2,317	+91.667%
2026-06-02	1.4000	1.4500	1.3600	1.3600	+1.493%	29	2,307	+69.118%
2026-06-01	0.9800	1.6500	0.9800	1.3400	+16.522%	63	2,309	+71.642%
2026-05-29	1.2000	1.2000	1.0500	1.1500	+15.000%	104	2,318	+100.000%
2026-05-28	0.9800	1.0000	0.9800	1.0000	+5.263%	3	2,220	+130.000%
2026-05-27	0.9500	0.9500	0.9500	0.9500	0.000%	15	2,219	+142.105%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-5.941%	1	2,219	+142.105%
2026-05-22	1.0500	1.0900	1.0100	1.0100	+6.316%	102	2,134	+127.723%
2026-05-21	0.9000	0.9500	0.9000	0.9500	+11.765%	108	2,065	+142.105%
2026-05-20	0.8400	0.8500	0.8400	0.8500	+6.250%	5	2,065	+170.588%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-5.882%	12	1,912	+187.500%
2026-05-18	0.9500	1.2500	0.8500	0.8500	+10.390%	192	1,912	+170.588%
2026-05-15	0.8000	0.8000	0.7700	0.7700	-18.947%	266	1,912	+198.701%
2026-05-14	0.9500	0.9500	0.9500	0.9500	0.000%	10	1,707	+142.105%
2026-05-13	0.9000	0.9500	0.9000	0.9500	+5.556%	6	1,570	+142.105%
2026-05-12	0.8000	0.9000	0.7500	0.9000	0.000%	202	1,570	+155.556%
2026-05-11	0.9500	0.9500	0.8500	0.9000	+5.882%	83	1,570	+155.556%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-2.299%	60	1,504	+170.588%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-5.435%	19	1,504	+164.368%
2026-05-01	0.9800	0.9800	0.9200	0.9200	+2.222%	2	1,483	+150.000%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-10.000%	60	1,483	+155.556%
2026-04-29	1.0300	1.0300	1.0000	1.0000	-1.961%	6	1,423	+130.000%
2026-04-28	1.6500	1.6500	1.0200	1.0200	-21.538%	41	1,421	+125.490%
2026-04-27	1.2000	1.3000	1.1500	1.3000	-6.475%	140	1,380	+76.923%
2026-04-24	1.4000	1.4000	1.3900	1.3900	-4.795%	99	1,255	+65.468%
2026-04-23	1.5000	1.5000	1.4600	1.4600	+5.797%	8	1,157	+57.534%
2026-04-22	1.3000	1.6000	1.3000	1.3800	-6.122%	12	1,158	+66.667%
2026-04-21	1.6500	1.6800	1.4700	1.4700	-4.545%	118	1,043	+56.463%
2026-04-20	1.6500	1.6500	1.4600	1.5400	+49.515%	24	1,043	+49.351%
2026-04-17	1.1000	1.1000	0.9800	1.0300	-1.905%	18	1,033	+123.301%
2026-04-16	1.0000	1.0500	1.0000	1.0500	+10.526%	16	1,017	+119.048%
2026-04-14	1.0300	1.0300	0.9500	0.9500	-5.000%	42	1,001	+142.105%
2026-04-13	0.8500	1.0000	0.8500	1.0000	+7.527%	26	959	+130.000%
2026-04-10	0.8000	0.9300	0.8000	0.9300	-7.000%	2	944	+147.312%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+17.647%	1	944	+130.000%
2026-04-08	0.8000	1.0000	0.8000	0.8500	-19.048%	7	944	+170.588%
2026-04-06	0.9500	1.0500	0.9500	1.0500	+16.667%	3	944	+119.048%
2026-04-02	0.7500	0.9500	0.7500	0.9000	-10.000%	69	887	+155.556%
2026-04-01	0.8000	1.0000	0.8000	1.0000	+11.111%	4	887	+130.000%
2026-03-31	0.7000	0.9000	0.7000	0.9000	+20.000%	4	885	+155.556%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-6.250%	2	881	+206.667%
2026-03-25	0.8200	0.8500	0.8000	0.8000	+2.564%	8	879	+187.500%
2026-03-24	0.7500	0.7800	0.7500	0.7800	+6.849%	901	877	+194.872%
2026-03-23	0.7700	0.9300	0.6900	0.7300	0.000%	1,353	1,351	+215.068%

.dark-mode .ddFjmN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddFjmN{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20261120C5ATAI Nov 20 2026 5.00 Call (ATAI261120C00005000)option OPRA

ATAI20261120C5
ATAI Nov 20 2026 5.00 Call (ATAI261120C00005000)
option OPRA