Dark

ATAI20270115C4
ATAI Jan 15 2027 4.00 Call (ATAI270115C00004000)
option OPRA

EOD

Sep 8, 2026

3.70+11.782%(+0.39)1,572

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.9500	4.1000	2.9500	3.7000	+11.782%	1,572	211	0.000%
2026-09-04	3.3100	3.3100	3.3100	3.3100	-2.647%	1	897	+11.782%
2026-09-03	3.4000	3.4000	3.4000	3.4000	0.000%	100	897	+8.824%
2026-08-25	3.4000	3.4000	3.4000	3.4000	+3.030%	2	1,953	+8.824%
2026-08-24	3.3000	3.3000	3.3000	3.3000	-2.941%	15	1,957	+12.121%
2026-08-21	3.4400	3.4400	3.4000	3.4000	+4.615%	2	1,957	+8.824%
2026-08-11	3.2500	3.2500	3.2500	3.2500	+1.562%	4	1,962	+13.846%
2026-08-05	3.2000	3.2000	3.2000	3.2000	+1.587%	6	1,962	+15.625%
2026-08-04	3.1500	3.1500	3.1500	3.1500	-1.869%	3	1,962	+17.460%
2026-07-31	3.1000	3.2100	3.1000	3.2100	+0.312%	14	1,962	+15.265%
2026-07-30	3.2000	3.2000	3.2000	3.2000	+0.946%	10	1,962	+15.625%
2026-07-29	3.1000	3.1700	3.1000	3.1700	+2.258%	5	1,962	+16.719%
2026-07-28	3.1000	3.1000	3.1000	3.1000	-2.821%	21	1,962	+19.355%
2026-07-27	3.1500	3.1900	3.1500	3.1900	-1.543%	24	1,963	+15.987%
2026-07-24	3.1300	3.2400	3.1000	3.2400	+1.250%	29	1,963	+14.198%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+3.226%	6	2,043	+15.625%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-3.125%	4	2,044	+19.355%
2026-07-20	3.1000	3.2000	3.1000	3.2000	0.000%	32	2,044	+15.625%
2026-07-17	3.1000	3.2000	3.1000	3.2000	+1.587%	61	2,042	+15.625%
2026-07-16	3.0000	3.2000	3.0000	3.1500	+43.182%	2,222	2,062	+17.460%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-10.204%	5	2,766	+68.182%
2026-07-14	1.9000	2.4500	1.9000	2.4500	+33.152%	71	2,771	+51.020%
2026-07-13	1.8400	1.8400	1.8400	1.8400	-12.381%	1	2,799	+101.087%
2026-07-10	2.1900	2.1900	2.1000	2.1000	-2.326%	51	2,798	+76.190%
2026-07-09	2.3400	2.3400	2.1000	2.1500	+10.256%	123	2,747	+72.093%
2026-07-06	2.0000	2.2000	1.8500	1.9500	-2.500%	17	2,754	+89.744%
2026-07-02	1.9000	2.0000	1.9000	2.0000	+17.647%	4	2,771	+85.000%
2026-07-01	2.0000	2.0000	1.7000	1.7000	-22.374%	50	2,771	+117.647%
2026-06-30	2.1900	2.1900	2.1900	2.1900	+4.286%	6	2,737	+68.950%
2026-06-29	2.0600	2.1300	2.0500	2.1000	+2.439%	48	2,736	+76.190%
2026-06-26	1.7700	2.1000	1.7700	2.0500	+32.258%	180	2,781	+80.488%
2026-06-25	1.6000	1.6000	1.5500	1.5500	+26.016%	37	2,869	+138.710%
2026-06-23	1.2500	1.3500	1.2300	1.2300	+11.818%	6	2,891	+200.813%
2026-06-22	1.3300	1.3300	1.1000	1.1000	-9.091%	20	2,893	+236.364%
2026-06-18	1.2000	1.2100	1.2000	1.2100	+0.833%	208	2,708	+205.785%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-11.111%	7	2,708	+208.333%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+20.536%	1	2,710	+174.074%
2026-06-15	1.1400	1.1400	1.1200	1.1200	-2.609%	54	2,711	+230.357%
2026-06-12	1.1000	1.1500	1.1000	1.1500	+9.524%	45	2,694	+221.739%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-16.000%	2	2,732	+252.381%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+8.696%	3	2,734	+196.000%
2026-06-09	1.1000	1.2500	1.0700	1.1500	0.000%	16	2,732	+221.739%
2026-06-08	1.3500	1.3500	1.1500	1.1500	+0.877%	56	2,730	+221.739%
2026-06-05	1.4500	1.5200	1.1000	1.1400	-32.941%	84	2,775	+224.561%
2026-06-04	1.7600	1.7600	1.6000	1.7000	0.000%	212	2,716	+117.647%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-6.593%	19	2,504	+117.647%
2026-06-02	1.8500	1.9000	1.7300	1.8200	0.000%	212	2,513	+103.297%
2026-06-01	1.5500	1.9500	1.5500	1.8200	+10.303%	40	2,682	+103.297%
2026-05-29	1.5500	1.6500	1.5500	1.6500	+17.021%	10	2,672	+124.242%
2026-05-27	1.4100	1.4100	1.4100	1.4100	+0.714%	3	2,662	+162.411%
2026-05-26	1.4900	1.4900	1.4000	1.4000	-6.667%	9	2,659	+164.286%
2026-05-22	1.6000	1.6000	1.5000	1.5000	+3.448%	6	2,662	+146.667%
2026-05-21	1.6000	1.6000	1.3500	1.4500	+20.833%	158	2,610	+155.172%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-4.000%	9	2,610	+208.333%
2026-05-19	1.1500	1.3000	1.1500	1.2500	-3.846%	17	2,551	+196.000%
2026-05-18	1.7000	1.7000	1.3000	1.3000	+4.000%	79	2,551	+184.615%
2026-05-15	1.2600	1.3000	1.2500	1.2500	-17.219%	30	2,551	+196.000%
2026-05-14	1.5100	1.5100	1.5100	1.5100	+11.852%	1	2,526	+145.033%
2026-05-13	1.3000	1.5000	1.3000	1.3500	+3.846%	28	2,522	+174.074%
2026-05-11	1.2200	1.3500	1.2200	1.3000	-3.704%	55	2,522	+184.615%
2026-05-08	1.3500	1.3500	1.3500	1.3500	0.000%	30	2,482	+174.074%
2026-05-07	1.4800	1.4800	1.3500	1.3500	0.000%	4	2,467	+174.074%
2026-05-06	1.3500	1.4700	1.2900	1.3500	0.000%	225	2,465	+174.074%
2026-05-05	1.2000	1.3500	1.2000	1.3500	-2.878%	143	2,311	+174.074%
2026-05-01	1.4000	1.4000	1.3800	1.3900	+6.923%	369	1,940	+166.187%
2026-04-30	1.4500	1.4500	1.3000	1.3000	-7.143%	2	1,940	+184.615%
2026-04-29	1.4500	1.5500	1.4000	1.4000	-6.667%	482	1,939	+164.286%
2026-04-28	1.6500	1.6500	1.5000	1.5000	-14.773%	12	1,496	+146.667%
2026-04-27	1.8300	1.8300	1.7300	1.7600	-7.368%	5	1,496	+110.227%
2026-04-24	1.9500	2.3400	1.9000	1.9000	-4.523%	43	1,495	+94.737%
2026-04-23	1.8500	1.9900	1.8000	1.9900	+3.109%	245	1,469	+85.930%
2026-04-22	1.9900	2.1500	1.9300	1.9300	-7.212%	17	1,422	+91.710%
2026-04-21	2.0800	2.2500	1.6500	2.0800	-5.455%	31	1,420	+77.885%
2026-04-20	2.1000	2.4200	2.0200	2.2000	+57.143%	211	1,420	+68.182%
2026-04-17	1.5000	1.5000	1.3500	1.4000	-6.667%	258	1,505	+164.286%
2026-04-16	1.6000	1.6900	1.5000	1.5000	+15.385%	26	1,322	+146.667%
2026-04-14	1.4000	1.5000	1.3000	1.3000	0.000%	93	1,312	+184.615%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+4.000%	10	1,289	+184.615%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-6.716%	10	1,289	+196.000%
2026-04-07	1.4000	1.4000	1.3400	1.3400	-4.965%	4	1,289	+176.119%
2026-04-06	1.4500	1.4500	1.4100	1.4100	+8.462%	35	1,288	+162.411%
2026-04-02	1.2500	1.3000	1.2000	1.3000	+8.333%	71	1,274	+184.615%
2026-03-31	1.3000	1.3000	1.2000	1.2000	0.000%	2	1,274	+208.333%
2026-03-30	1.2000	1.2000	1.0000	1.2000	+4.348%	18	1,274	+208.333%
2026-03-26	1.2500	1.2500	1.1500	1.1500	-13.534%	44	1,261	+221.739%
2026-03-25	1.1000	1.6000	1.1000	1.3300	+26.667%	147	1,219	+178.195%
2026-03-24	1.4000	1.4000	1.0000	1.0500	-12.500%	139	1,150	+252.381%
2026-03-23	1.2300	1.3500	1.2000	1.2000	+14.286%	21	1,033	+208.333%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-8.696%	100	1,012	+252.381%
2026-03-18	1.3000	1.3000	1.1500	1.1500	-11.538%	63	1,021	+221.739%
2026-03-17	1.2000	1.3000	1.2000	1.3000	-7.143%	5	1,041	+184.615%
2026-03-16	1.3800	1.5500	1.3800	1.4000	+3.704%	11	1,037	+164.286%
2026-03-13	1.4500	1.4500	1.3500	1.3500	-12.903%	8	1,034	+174.074%
2026-03-12	1.5500	1.5500	1.4700	1.5500	-4.908%	69	1,028	+138.710%
2026-03-11	1.6000	1.6500	1.5500	1.6300	+16.429%	85	970	+126.994%
2026-03-09	1.3000	1.4500	1.2000	1.4000	+12.000%	70	941	+164.286%
2026-03-06	1.2500	1.3500	1.2000	1.2500	0.000%	34	929	+196.000%
2026-03-05	1.3000	1.3000	1.2500	1.2500	-7.407%	6	911	+196.000%
2026-03-04	1.4000	1.4000	1.3500	1.3500	-6.897%	33	906	+174.074%
2026-03-03	1.3500	1.6500	1.3500	1.4500	+7.407%	338	906	+155.172%
2026-02-27	1.3500	1.5000	1.2500	1.3500	-11.184%	22	1,214	+174.074%
2026-02-26	1.6500	1.6500	1.5000	1.5200	-1.935%	12	1,216	+143.421%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-20.513%	6	1,209	+138.710%
2026-02-20	1.9500	1.9500	1.9500	1.9500	+32.653%	1	1,213	+89.744%
2026-02-19	1.5500	1.5500	1.4500	1.4700	-13.529%	39	1,212	+151.701%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+17.241%	1	1,198	+117.647%
2026-02-17	1.5000	1.5000	1.4500	1.4500	-3.333%	134	1,198	+155.172%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,169	+146.667%
2026-02-10	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,170	+138.710%
2026-02-09	1.5500	1.6200	1.3500	1.4000	+16.667%	112	1,170	+164.286%
2026-02-05	1.5200	1.5200	1.2000	1.2000	-8.397%	93	1,155	+208.333%
2026-02-04	1.5000	1.5000	1.2700	1.3100	-10.884%	32	1,147	+182.443%
2026-02-02	1.4700	1.4700	1.4700	1.4700	+5.000%	2	1,155	+151.701%
2026-01-30	1.3500	1.4000	1.3000	1.4000	0.000%	16	1,153	+164.286%
2026-01-28	1.4300	1.4300	1.4000	1.4000	-9.091%	3	1,158	+164.286%
2026-01-27	1.4000	1.5400	1.4000	1.5400	-9.412%	4	1,159	+140.260%
2026-01-26	1.6000	1.7000	1.6000	1.7000	0.000%	70	1,158	+117.647%
2026-01-23	1.7000	1.7000	1.5400	1.7000	+9.677%	6	1,148	+117.647%
2026-01-22	1.5500	1.7000	1.5500	1.5500	+10.714%	15	1,143	+138.710%
2026-01-21	1.9000	1.9000	1.4000	1.4000	+12.903%	3	1,133	+164.286%
2026-01-20	1.2900	1.4000	1.2400	1.2400	-6.061%	205	1,131	+198.387%
2026-01-16	1.3000	1.3200	1.3000	1.3200	-8.966%	13	1,186	+180.303%
2026-01-15	1.3500	1.4500	1.3500	1.4500	-3.333%	8	1,186	+155.172%
2026-01-14	1.5000	1.5000	1.5000	1.5000	+7.143%	3	1,178	+146.667%
2026-01-13	1.3700	1.4000	1.3700	1.4000	-6.667%	78	1,175	+164.286%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,097	+146.667%
2026-01-07	1.6000	1.6000	1.5000	1.6000	+7.383%	72	1,095	+131.250%
2026-01-06	1.6000	1.6000	1.4500	1.4900	-0.667%	19	1,015	+148.322%
2026-01-05	1.5000	1.5000	1.5000	1.5000	0.000%	3	996	+146.667%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-1.961%	1	993	+146.667%
2025-12-31	1.4800	1.5300	1.4800	1.5300	+1.325%	21	972	+141.830%
2025-12-29	1.5100	1.5100	1.5100	1.5100	-16.111%	2	972	+145.033%
2025-12-24	1.8000	1.8000	1.8000	1.8000	-2.703%	1	969	+105.556%
2025-12-23	1.9000	1.9000	1.8500	1.8500	+2.778%	41	969	+100.000%
2025-12-22	1.8000	1.8000	1.8000	1.8000	0.000%	11	928	+105.556%
2025-12-19	2.0000	2.0000	1.8000	1.8000	+5.882%	17	917	+105.556%
2025-12-18	2.0000	2.0000	1.7000	1.7000	-12.821%	26	912	+117.647%
2025-12-17	1.9500	1.9500	1.9500	1.9500	+3.175%	10	898	+89.744%
2025-12-16	1.8800	1.8900	1.8800	1.8900	+2.162%	100	888	+95.767%
2025-12-15	1.8600	1.8600	1.8500	1.8500	-6.091%	7	788	+100.000%
2025-12-12	1.9700	1.9800	1.9600	1.9700	-3.902%	100	782	+87.817%
2025-12-11	2.0500	2.0500	2.0500	2.0500	+13.889%	10	682	+80.488%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-18.182%	1	672	+105.556%
2025-12-05	2.2000	2.2000	2.2000	2.2000	+10.000%	5	671	+68.182%
2025-12-04	2.0400	2.0400	2.0000	2.0000	+7.527%	11	666	+85.000%
2025-12-03	1.7500	1.8600	1.7500	1.8600	+16.250%	7	666	+98.925%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-5.882%	1	662	+131.250%
2025-11-21	1.7000	1.7000	1.7000	1.7000	-6.593%	1	662	+117.647%
2025-11-20	2.0400	2.0700	1.7000	1.8200	-7.143%	120	661	+103.297%
2025-11-19	1.9700	1.9700	1.9600	1.9600	+12.000%	51	545	+88.776%
2025-11-18	1.8000	1.8500	1.7100	1.7500	-5.405%	38	494	+111.429%
2025-11-17	1.8700	1.8700	1.8500	1.8500	-6.091%	6	456	+100.000%
2025-11-14	1.8000	2.0700	1.5800	1.9700	+0.510%	141	450	+87.817%
2025-11-13	1.9400	2.0100	1.9000	1.9600	-2.970%	85	311	+88.776%
2025-11-06	2.0500	2.0500	2.0200	2.0200	-10.222%	21	296	+83.168%
2025-11-05	2.3500	2.3500	2.2000	2.2500	-31.818%	36	276	+64.444%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-2.941%	1	240	+12.121%
2025-10-28	3.4000	3.4000	3.4000	3.4000	-10.526%	5	239	+8.824%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+26.667%	1	233	-2.632%
2025-10-23	2.9900	3.0000	2.9900	3.0000	-4.459%	5	233	+23.333%
2025-10-22	3.3000	3.3000	3.1400	3.1400	-13.973%	102	230	+17.834%
2025-10-21	3.6500	3.6500	3.6500	3.6500	-2.406%	1	130	+1.370%
2025-10-20	4.1000	4.1000	3.3000	3.7400	+1.081%	18	130	-1.070%
2025-10-17	3.1000	3.7000	3.1000	3.7000	+9.792%	3	135	0.000%
2025-10-14	3.4000	3.4000	3.3700	3.3700	+8.710%	8	135	+9.792%
2025-10-13	2.7600	3.1000	2.7600	3.1000	+6.897%	2	139	+19.355%
2025-10-09	2.9000	2.9000	2.9000	2.9000	-3.333%	1	137	+27.586%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+1.695%	2	136	+23.333%
2025-10-07	3.1000	3.1000	2.7500	2.9500	+1.724%	26	138	+25.424%
2025-10-06	2.9000	2.9000	2.9000	2.9000	+9.434%	12	120	+27.586%
2025-10-03	2.7400	2.7400	2.6500	2.6500	+1.923%	6	124	+39.623%
2025-10-02	2.8100	2.8100	2.5000	2.6000	-1.887%	22	124	+42.308%
2025-09-30	2.5300	2.8800	2.5300	2.6500	-5.357%	5	112	+39.623%
2025-09-25	2.8000	2.8000	2.8000	2.8000	-3.448%	15	109	+32.143%
2025-09-23	2.7000	2.9000	2.7000	2.9000	+20.833%	13	94	+27.586%
2025-09-22	2.4000	2.4000	2.4000	2.4000	-5.882%	1	87	+54.167%
2025-09-18	2.4300	2.5500	2.4300	2.5500	+2.000%	7	86	+45.098%
2025-09-17	2.5000	2.5000	2.5000	2.5000	+8.696%	1	79	+48.000%
2025-09-15	2.3900	2.3900	2.1800	2.3000	0.000%	78	78	+60.870%

.dark-mode .tdXq9B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdXq9B{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20270115C4ATAI Jan 15 2027 4.00 Call (ATAI270115C00004000)option OPRA

ATAI20270115C4
ATAI Jan 15 2027 4.00 Call (ATAI270115C00004000)
option OPRA