Dark

ATAI20270115C10
ATAI Jan 15 2027 10.00 Call (ATAI270115C00010000)
option OPRA

EOD

Jul 15, 2026

0.6200+3.333%(+0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6500	0.6500	0.6000	0.6200	+3.333%	51	3,789	0.000%
2026-07-14	0.5000	0.6600	0.5000	0.6000	+20.000%	516	3,812	+3.333%
2026-07-13	0.5600	0.5600	0.4300	0.5000	-28.571%	52	3,790	+24.000%
2026-07-10	0.7000	0.7000	0.7000	0.7000	0.000%	3	3,767	-11.429%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+16.667%	2	3,767	-11.429%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+9.091%	3	3,765	+3.333%
2026-07-06	0.6500	0.6500	0.5500	0.5500	-8.333%	11	3,768	+12.727%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-20.000%	10	3,776	+3.333%
2026-06-30	0.7100	0.7500	0.7000	0.7500	+15.385%	80	3,766	-17.333%
2026-06-29	0.5500	0.6500	0.5500	0.6500	-5.797%	25	3,768	-4.615%
2026-06-26	0.4500	0.7000	0.4500	0.6900	+72.500%	157	3,751	-10.145%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	10	3,753	+55.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+33.333%	6	3,753	+55.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-25.000%	5	3,747	+106.667%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+33.333%	5	3,747	+55.000%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-18.919%	6	3,747	+106.667%
2026-06-16	0.5000	0.5000	0.3700	0.3700	+5.714%	4	3,747	+67.568%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-12.500%	12	3,747	+77.143%
2026-06-11	0.3500	0.4000	0.3500	0.4000	0.000%	26	3,745	+55.000%
2026-06-09	0.4000	0.4000	0.3200	0.4000	-4.762%	16	3,722	+55.000%
2026-06-08	0.3000	0.4700	0.3000	0.4200	+35.484%	8	3,712	+47.619%
2026-06-05	0.4200	0.4200	0.3100	0.3100	-38.000%	75	3,714	+100.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,661	+24.000%
2026-06-03	0.6000	0.6000	0.5500	0.5500	+10.000%	14	3,661	+12.727%
2026-06-02	0.6500	0.6500	0.5000	0.5000	-16.667%	25	3,653	+24.000%
2026-06-01	0.6000	0.6000	0.5000	0.6000	+33.333%	20	3,654	+3.333%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+9.756%	2	3,658	+37.778%
2026-05-28	0.4000	0.4100	0.4000	0.4100	+17.143%	2	3,658	+51.220%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-12.500%	2	3,659	+77.143%
2026-05-26	0.4500	0.5000	0.4000	0.4000	-4.762%	11	3,659	+55.000%
2026-05-22	0.4200	0.4200	0.4200	0.4200	+13.514%	1	3,652	+47.619%
2026-05-21	0.4000	0.4500	0.3700	0.3700	+5.714%	11	3,651	+67.568%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-22.222%	1	3,651	+77.143%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+50.000%	51	3,601	+37.778%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-9.091%	3	3,601	+106.667%
2026-05-12	0.4500	0.4500	0.3300	0.3300	-5.714%	3	3,601	+87.879%
2026-05-08	0.3000	0.4500	0.3000	0.3500	-12.500%	313	3,601	+77.143%
2026-05-07	0.3500	0.4000	0.3500	0.4000	+8.108%	401	3,609	+55.000%
2026-05-06	0.3500	0.4000	0.3500	0.3700	-2.632%	26	3,213	+67.568%
2026-05-05	0.3600	0.5100	0.3600	0.3800	-5.000%	150	3,210	+63.158%
2026-04-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,161	+55.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-20.000%	5	3,162	+55.000%
2026-04-28	0.6000	0.6000	0.5000	0.5000	-9.091%	4	3,163	+24.000%
2026-04-27	0.6600	0.6600	0.5100	0.5500	-20.290%	206	3,164	+12.727%
2026-04-24	0.6800	0.7500	0.6800	0.6900	-1.429%	10	3,062	-10.145%
2026-04-23	0.7500	0.7500	0.7000	0.7000	+11.111%	28	3,058	-11.429%
2026-04-22	0.6700	0.6700	0.6300	0.6300	-16.000%	13	3,055	-1.587%
2026-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	4	3,052	-17.333%
2026-04-20	0.9500	1.0000	0.7000	0.7500	+36.364%	207	3,052	-17.333%
2026-04-16	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,976	+12.727%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+25.000%	1	2,976	+24.000%
2026-04-14	0.4000	0.4000	0.4000	0.4000	-27.273%	13	2,976	+55.000%
2026-04-08	0.5500	0.5500	0.5500	0.5500	+19.565%	1	2,964	+12.727%
2026-04-07	0.4600	0.4600	0.4600	0.4600	+12.195%	300	2,965	+34.783%
2026-04-02	0.4100	0.4100	0.4100	0.4100	-18.000%	1	2,665	+51.220%
2026-04-01	0.4000	0.5000	0.4000	0.5000	+51.515%	21	2,665	+24.000%
2026-03-30	0.5500	0.5500	0.3300	0.3300	-17.500%	21	2,684	+87.879%
2026-03-27	0.4000	0.4000	0.4000	0.4000	+14.286%	3	2,664	+55.000%
2026-03-25	0.3500	0.3500	0.3500	0.3500	-39.655%	3	2,661	+77.143%
2026-03-23	0.6500	0.6500	0.5800	0.5800	+18.367%	4	2,661	+6.897%
2026-03-20	0.5500	0.5500	0.4800	0.4900	-10.909%	501	2,658	+26.531%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+120.000%	2	3,006	+12.727%
2026-03-10	0.6000	0.6000	0.2500	0.2500	-51.923%	5	3,006	+148.000%
2026-03-09	0.5000	0.5200	0.5000	0.5200	-20.000%	22	3,009	+19.231%
2026-03-06	0.5000	0.6500	0.5000	0.6500	+12.069%	22	3,011	-4.615%
2026-03-04	0.5800	0.5800	0.5800	0.5800	-3.333%	4	3,014	+6.897%
2026-03-03	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,018	+3.333%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-40.000%	1	3,017	+3.333%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+17.647%	1	3,018	-38.000%
2026-02-25	0.8000	0.8500	0.6500	0.8500	+21.429%	11	3,017	-27.059%
2026-02-23	0.5000	0.7000	0.5000	0.7000	+16.667%	6	3,017	-11.429%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-7.692%	10	3,017	+3.333%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+6.557%	510	3,010	-4.615%
2026-02-05	0.7700	0.7700	0.6100	0.6100	+10.909%	11	3,010	+1.639%
2026-02-02	0.5500	0.5500	0.5500	0.5500	+10.000%	12	3,010	+12.727%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,010	+24.000%
2026-01-29	0.5500	0.5500	0.5500	0.5500	-11.290%	1	3,010	+12.727%
2026-01-28	0.6200	0.6200	0.6200	0.6200	-4.615%	10	3,010	0.000%
2026-01-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,020	-4.615%
2026-01-23	0.6500	0.8000	0.6100	0.6500	+8.333%	59	3,019	-4.615%
2026-01-15	0.6000	0.6000	0.6000	0.6000	-3.226%	2	2,967	+3.333%
2026-01-14	1.2000	1.2000	0.6200	0.6200	+3.333%	810	2,966	0.000%
2026-01-13	0.6000	0.6000	0.6000	0.6000	-11.765%	5	3,077	+3.333%
2026-01-08	0.6800	0.6800	0.6800	0.6800	+13.333%	3	3,072	-8.824%
2026-01-07	0.6500	0.6500	0.6000	0.6000	0.000%	10	3,069	+3.333%
2026-01-06	0.6000	0.6000	0.6000	0.6000	+1.695%	1	3,070	+3.333%
2026-01-05	0.5900	0.5900	0.5000	0.5900	-1.667%	9	3,069	+5.085%
2026-01-02	0.6000	0.6000	0.6000	0.6000	0.000%	10	3,069	+3.333%
2025-12-30	0.6500	0.6500	0.6000	0.6000	-7.692%	2	3,059	+3.333%
2025-12-29	0.6500	0.6500	0.6500	0.6500	-7.143%	101	3,059	-4.615%
2025-12-26	0.7500	0.7500	0.7000	0.7000	-4.110%	2	3,009	-11.429%
2025-12-24	0.7300	0.7300	0.7300	0.7300	-16.092%	1	3,007	-15.068%
2025-12-23	0.6500	0.8700	0.6500	0.8700	+16.000%	838	3,007	-28.736%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-21.053%	111	3,007	-17.333%
2025-12-19	0.8000	0.9500	0.8000	0.9500	0.000%	55	2,963	-34.737%
2025-12-17	0.9500	0.9500	0.9500	0.9500	-3.061%	3	2,908	-34.737%
2025-12-16	0.9900	1.2000	0.9800	0.9800	-6.667%	1,000	2,911	-36.735%
2025-12-12	0.9500	1.0500	0.9500	1.0500	+16.667%	3	3,160	-40.952%
2025-12-11	0.9000	0.9000	0.9000	0.9000	-15.888%	50	3,159	-31.111%
2025-12-08	1.0800	1.0800	1.0700	1.0700	+1.905%	5	3,159	-42.056%
2025-12-05	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,160	-40.952%
2025-12-04	0.8500	1.0700	0.8500	1.0500	+28.049%	413	3,160	-40.952%
2025-12-03	0.8100	0.8200	0.8100	0.8200	+2.500%	104	2,902	-24.390%
2025-12-02	0.8000	0.8000	0.8000	0.8000	0.000%	15	2,799	-22.500%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+6.667%	7	2,785	-22.500%
2025-11-25	0.9200	0.9200	0.7000	0.7500	-6.250%	25	2,785	-17.333%
2025-11-24	0.8100	0.8300	0.7800	0.8000	0.000%	304	2,798	-22.500%
2025-11-21	0.7800	0.8000	0.7800	0.8000	-20.000%	500	2,557	-22.500%
2025-11-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,057	-38.000%
2025-11-18	1.0100	1.0100	0.9400	1.0000	-4.762%	5	2,056	-38.000%
2025-11-14	1.0000	1.0500	1.0000	1.0500	-14.634%	6	2,051	-40.952%
2025-11-12	1.2000	1.2400	1.2000	1.2300	-18.000%	42	2,045	-49.593%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+32.743%	2	2,005	-58.667%
2025-11-07	1.1300	1.1300	1.1300	1.1300	+2.727%	3	2,003	-45.133%
2025-11-06	1.3300	1.5000	1.1000	1.1000	-12.000%	34	2,003	-43.636%
2025-11-05	1.6500	1.6500	1.2500	1.2500	-27.326%	462	2,006	-50.400%
2025-11-04	1.6200	1.7200	1.6200	1.7200	+10.968%	11	1,547	-63.953%
2025-11-03	1.5000	1.5500	1.5000	1.5500	-12.429%	451	1,225	-60.000%
2025-10-31	1.7600	1.7700	1.7600	1.7700	+18.000%	13	1,225	-64.972%
2025-10-30	1.8900	1.8900	1.5000	1.5000	-16.667%	2	1,222	-58.667%
2025-10-28	1.8000	1.8000	1.8000	1.8000	+1.124%	12	1,222	-65.556%
2025-10-27	1.8000	1.8000	1.7800	1.7800	+1.714%	3	1,222	-65.169%
2025-10-24	1.7500	1.8000	1.7500	1.7500	+9.375%	57	1,222	-64.571%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+3.896%	2	1,222	-61.250%
2025-10-22	1.9500	1.9500	1.5400	1.5400	-23.000%	41	1,222	-59.740%
2025-10-21	2.0200	2.1000	1.8400	2.0000	-4.762%	46	1,213	-69.000%
2025-10-20	2.1500	2.2300	2.1000	2.1000	-4.545%	27	1,212	-70.476%
2025-10-17	1.9000	2.2000	1.6500	2.2000	+37.500%	1,044	1,192	-71.818%
2025-10-16	1.6000	1.6000	1.6000	1.6000	-11.111%	3	219	-61.250%
2025-10-15	1.9500	1.9500	1.8000	1.8000	-5.263%	22	219	-65.556%
2025-10-14	1.9000	1.9000	1.8000	1.9000	+26.667%	13	218	-67.368%
2025-10-13	1.5000	2.0000	1.2800	1.5000	0.000%	95	217	-58.667%
2025-10-10	1.5000	1.5000	1.4500	1.5000	+3.448%	3	223	-58.667%
2025-10-09	1.5500	1.5500	1.4500	1.4500	-9.375%	2	223	-57.241%
2025-10-08	1.6000	1.6000	1.6000	1.6000	+3.226%	21	223	-61.250%
2025-10-07	1.7300	1.7300	1.5500	1.5500	+13.971%	24	203	-60.000%
2025-10-03	1.3600	1.3600	1.3600	1.3600	+1.493%	2	191	-54.412%
2025-10-02	1.4000	1.5000	1.3000	1.3400	-5.634%	29	193	-53.731%
2025-10-01	1.3500	1.4300	1.3500	1.4200	-2.069%	160	182	-56.338%
2025-09-30	1.5500	1.5500	1.3000	1.4500	-6.452%	34	64	-57.241%
2025-09-29	1.6500	1.6500	1.5500	1.5500	+9.929%	3	30	-60.000%
2025-09-25	1.4400	1.4400	1.4100	1.4100	-9.032%	19	27	-56.028%
2025-09-24	1.7500	1.7500	1.5500	1.5500	0.000%	9	0	-60.000%

.dark-mode .PnvyZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnvyZR{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20270115C10ATAI Jan 15 2027 10.00 Call (ATAI270115C00010000)option OPRA

ATAI20270115C10
ATAI Jan 15 2027 10.00 Call (ATAI270115C00010000)
option OPRA