Dark

ATAI20270115C3
ATAI Jan 15 2027 3.00 Call (ATAI270115C00003000)
option OPRA

EOD

Sep 8, 2026

4.300.000%(0.00)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.6000	4.6000	4.3000	4.3000	0.000%	100	26	0.000%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-0.693%	2	94	0.000%
2026-09-01	4.3300	4.3300	4.3300	4.3300	-1.591%	1	171	-0.693%
2026-08-26	4.4000	4.4000	4.4000	4.4000	+0.686%	1	316	-2.273%
2026-08-20	4.3700	4.3700	4.3700	4.3700	+5.301%	1	316	-1.602%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-0.480%	50	316	+3.614%
2026-07-30	4.1000	4.1700	4.1000	4.1700	+0.482%	7	340	+3.118%
2026-07-27	4.1500	4.1500	4.1500	4.1500	0.000%	10	347	+3.614%
2026-07-24	4.1000	4.2000	4.1000	4.1500	+0.484%	87	357	+3.614%
2026-07-23	4.1500	4.1500	4.1300	4.1300	-1.667%	35	423	+4.116%
2026-07-21	4.1700	4.2000	4.1700	4.2000	+1.205%	65	531	+2.381%
2026-07-20	4.1500	4.1500	4.1500	4.1500	-1.190%	2	596	+3.614%
2026-07-17	4.1000	4.2000	4.1000	4.2000	+3.704%	236	598	+2.381%
2026-07-16	4.1000	4.2000	4.0000	4.0500	+47.273%	493	769	+6.173%
2026-07-15	2.9000	2.9000	2.7500	2.7500	-11.290%	16	1,137	+56.364%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+37.778%	65	1,141	+38.710%
2026-07-13	2.4000	2.4000	2.2500	2.2500	+2.740%	5	1,121	+91.111%
2026-07-02	2.4000	2.4000	2.1400	2.1900	-21.786%	32	1,092	+96.347%
2026-06-30	2.2000	2.8200	2.2000	2.8000	+4.478%	15	1,092	+53.571%
2026-06-29	2.6800	2.6800	2.6800	2.6800	+7.200%	1	1,107	+60.448%
2026-06-26	2.5000	2.6000	2.5000	2.5000	+25.000%	114	1,108	+72.000%
2026-06-25	2.0000	2.2000	2.0000	2.0000	+8.108%	68	1,221	+115.000%
2026-06-23	1.8500	1.8500	1.8500	1.8500	+12.121%	1	1,232	+132.432%
2026-06-22	1.8000	1.8000	1.6500	1.6500	-5.714%	20	1,233	+160.606%
2026-06-17	1.6500	1.7500	1.6500	1.7500	+16.667%	5	1,213	+145.714%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,212	+186.667%
2026-06-11	1.5500	1.5800	1.5500	1.5800	+1.935%	5	1,211	+172.152%
2026-06-09	1.6000	1.6000	1.4600	1.5500	0.000%	28	1,206	+177.419%
2026-06-08	1.6500	1.6500	1.5500	1.5500	+1.974%	66	1,184	+177.419%
2026-06-05	1.9000	2.0000	1.5200	1.5200	-29.302%	30	1,141	+182.895%
2026-06-03	2.2500	2.2500	2.1500	2.1500	-7.328%	8	1,141	+100.000%
2026-06-02	2.4000	2.4000	2.3200	2.3200	-1.277%	62	1,143	+85.345%
2026-06-01	2.3000	2.3500	2.3000	2.3500	+17.500%	17	1,085	+82.979%
2026-05-27	1.9100	2.0000	1.9100	2.0000	+21.212%	8	1,072	+115.000%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-3.509%	5	1,066	+160.606%
2026-05-18	1.9300	1.9600	1.7100	1.7100	+6.875%	21	1,058	+151.462%
2026-05-15	1.8600	1.8600	1.6000	1.6000	-4.762%	205	1,058	+168.750%
2026-05-14	1.9200	1.9200	1.6800	1.6800	-5.085%	168	1,172	+155.952%
2026-05-13	1.7700	1.7700	1.7700	1.7700	-6.842%	2	1,040	+142.938%
2026-05-11	1.9000	1.9000	1.9000	1.9000	+15.152%	6	1,040	+126.316%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+1.227%	1	1,034	+160.606%
2026-05-07	1.6300	1.6300	1.6300	1.6300	-6.857%	3	1,035	+163.804%
2026-05-05	1.7500	1.7500	1.7400	1.7500	-2.778%	20	1,032	+145.714%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+9.091%	3	1,015	+138.889%
2026-04-29	1.8700	1.8700	1.6500	1.6500	-29.185%	5	1,015	+160.606%
2026-04-27	2.3500	2.3500	2.3300	2.3300	-2.917%	5	1,016	+84.549%
2026-04-24	2.3000	2.5000	2.3000	2.4000	0.000%	22	1,011	+79.167%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,021	+79.167%
2026-04-21	2.3000	2.3000	2.3000	2.3000	-11.538%	6	1,029	+86.957%
2026-04-20	2.7500	3.0000	2.6000	2.6000	+15.556%	88	1,029	+65.385%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+13.065%	2	1,091	+91.111%
2026-04-16	1.8500	2.3000	1.7500	1.9900	-9.545%	9	1,089	+116.080%
2026-04-08	2.2000	2.2000	2.2000	2.2000	+29.412%	5	1,091	+95.455%
2026-04-01	1.6200	1.7000	1.5300	1.7000	+15.646%	8	1,086	+152.941%
2026-03-30	1.5500	1.6000	1.4100	1.4700	+1.379%	250	1,086	+192.517%
2026-03-27	1.4400	1.6700	1.3300	1.4500	-3.333%	106	890	+196.552%
2026-03-26	1.5200	1.7700	1.3800	1.5000	0.000%	94	860	+186.667%
2026-03-25	1.3900	1.5000	1.3900	1.5000	+2.740%	2	849	+186.667%
2026-03-24	1.3800	1.4600	1.3800	1.4600	-9.317%	6	849	+194.521%
2026-03-23	1.5100	1.8000	1.3400	1.6100	+0.625%	392	851	+167.081%
2026-03-20	1.4800	1.8700	1.3800	1.6000	-5.882%	272	849	+168.750%
2026-03-17	1.6500	1.8500	1.6300	1.7000	0.000%	8	678	+152.941%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-20.930%	1	672	+152.941%
2026-03-11	2.1500	2.1500	2.1500	2.1500	+6.965%	50	671	+100.000%
2026-03-10	2.0100	2.0100	2.0100	2.0100	+21.818%	9	621	+113.930%
2026-03-09	1.6500	1.6500	1.6500	1.6500	-17.500%	1	626	+160.606%
2026-03-06	1.5500	2.0000	1.5500	2.0000	+14.286%	2	625	+115.000%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-1.685%	1	625	+145.714%
2026-03-03	1.8500	1.8500	1.7800	1.7800	-3.784%	4	624	+141.573%
2026-03-02	1.8500	1.8500	1.8500	1.8500	+19.355%	10	620	+132.432%
2026-02-27	1.5500	1.5500	1.5500	1.5500	-20.513%	1	610	+177.419%
2026-02-26	1.9200	1.9500	1.9000	1.9500	-26.415%	5	611	+120.513%
2026-02-25	2.6500	2.6500	2.6500	2.6500	+6.000%	2	604	+62.264%
2026-02-24	2.2000	2.5000	2.2000	2.5000	+26.263%	4	604	+72.000%
2026-02-23	1.9800	1.9800	1.9800	1.9800	-5.714%	100	602	+117.172%
2026-02-18	1.7000	2.1000	1.7000	2.1000	+12.903%	21	502	+104.762%
2026-02-12	1.8600	1.8600	1.8600	1.8600	+3.333%	2	493	+131.183%
2026-02-10	1.8000	1.8000	1.8000	1.8000	+2.857%	1	495	+138.889%
2026-02-09	1.8500	1.8500	1.7500	1.7500	-10.256%	4	496	+145.714%
2026-02-06	1.9500	1.9500	1.9500	1.9500	+24.204%	2	500	+120.513%
2026-02-05	1.5700	1.5700	1.5700	1.5700	-6.548%	2	498	+173.885%
2026-02-04	1.6800	1.6800	1.6800	1.6800	-1.176%	2	496	+155.952%
2026-01-30	2.0500	2.0500	1.7000	1.7000	-19.048%	5	494	+152.941%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+8.808%	3	489	+104.762%
2026-01-23	1.9000	2.0300	1.9000	1.9300	+10.286%	8	486	+122.798%
2026-01-20	1.6500	1.9000	1.6500	1.7500	+6.061%	6	481	+145.714%
2026-01-16	1.6500	1.6500	1.6500	1.6500	-21.429%	1	480	+160.606%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+28.049%	1	480	+104.762%
2026-01-14	1.6500	1.6500	1.6400	1.6400	-0.606%	4	479	+162.195%
2026-01-13	1.7500	1.7500	1.6500	1.6500	-15.385%	5	479	+160.606%
2026-01-08	1.9500	1.9500	1.9500	1.9500	+8.939%	100	474	+120.513%
2026-01-06	1.7900	1.7900	1.7900	1.7900	-28.400%	4	390	+140.223%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+36.612%	2	390	+72.000%
2025-12-31	1.8600	1.8600	1.8300	1.8300	-3.684%	3	389	+134.973%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-5.000%	1	389	+126.316%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-9.091%	1	388	+115.000%
2025-12-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	387	+95.455%
2025-12-22	2.2100	2.2500	2.2000	2.2000	-7.950%	12	387	+95.455%
2025-12-10	2.3900	2.3900	2.3900	2.3900	+13.810%	4	376	+79.916%
2025-11-24	2.1000	2.1000	2.1000	2.1000	+1.942%	10	372	+104.762%
2025-11-20	2.0000	2.0600	2.0000	2.0600	-12.340%	8	362	+108.738%
2025-11-07	2.3500	2.3500	2.3500	2.3500	+2.174%	2	356	+82.979%
2025-11-06	2.3100	2.4300	2.3000	2.3000	-16.968%	4	354	+86.957%
2025-11-05	3.1000	3.1000	2.7700	2.7700	-12.342%	24	356	+55.235%
2025-11-04	3.1600	3.1600	3.1600	3.1600	+5.333%	20	332	+36.076%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-21.053%	2	334	+43.333%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+5.556%	20	334	+13.158%
2025-10-23	3.6000	3.6000	3.6000	3.6000	0.000%	15	314	+19.444%
2025-10-22	3.8000	3.8000	3.6000	3.6000	-6.494%	34	299	+19.444%
2025-10-21	3.8500	3.8500	3.8500	3.8500	-10.673%	10	255	+11.688%
2025-10-20	4.0000	4.3100	4.0000	4.3100	-2.045%	12	245	-0.232%
2025-10-17	4.4000	4.4000	4.4000	4.4000	+16.402%	10	253	-2.273%
2025-10-16	3.7800	3.7800	3.7800	3.7800	0.000%	4	243	+13.757%
2025-10-15	3.7800	3.7800	3.7800	3.7800	+20.382%	4	243	+13.757%
2025-10-13	3.0800	3.1400	3.0800	3.1400	-3.385%	7	243	+36.943%
2025-10-10	3.2500	3.2500	3.2500	3.2500	-3.274%	6	236	+32.308%
2025-10-09	3.3600	3.3600	3.3600	3.3600	+10.164%	1	236	+27.976%
2025-10-06	3.0500	3.0500	3.0500	3.0500	-3.785%	10	236	+40.984%
2025-10-01	3.3000	3.4000	3.1700	3.1700	-2.462%	198	236	+35.647%
2025-09-26	3.2500	3.2500	3.2500	3.2500	+4.839%	6	43	+32.308%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+14.815%	1	37	+38.710%
2025-09-17	2.7000	2.7000	2.7000	2.7000	0.000%	11	36	+59.259%
2025-09-15	2.7000	2.7000	2.6500	2.7000	+1.887%	28	25	+59.259%
2025-09-12	2.6000	2.6500	2.6000	2.6500	0.000%	3	0	+62.264%

.dark-mode .CmrGYb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CmrGYb{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20270115C3ATAI Jan 15 2027 3.00 Call (ATAI270115C00003000)option OPRA

ATAI20270115C3
ATAI Jan 15 2027 3.00 Call (ATAI270115C00003000)
option OPRA