Dark

ATAI20270115C5
ATAI Jan 15 2027 5.00 Call (ATAI270115C00005000)
option OPRA

EOD

Jul 15, 2026

1.75-7.895%(-0.15)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.9500	1.9500	1.7000	1.7500	-7.895%	249	6,595	0.000%
2026-07-14	1.6800	1.9500	1.6700	1.9000	+32.867%	139	6,712	-7.895%
2026-07-13	1.4000	1.4500	1.2900	1.4300	-10.625%	164	6,706	+22.378%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-8.571%	2	6,641	+9.375%
2026-07-09	1.7000	1.7500	1.5700	1.7500	+6.707%	54	6,640	0.000%
2026-07-08	1.7500	1.7500	1.5000	1.6400	+7.190%	55	6,603	+6.707%
2026-07-07	1.4800	1.5500	1.4800	1.5300	-4.375%	19	6,585	+14.379%
2026-07-06	1.4200	1.6500	1.4200	1.6000	0.000%	50	6,576	+9.375%
2026-07-02	1.5000	1.6000	1.3500	1.6000	+14.286%	20	6,539	+9.375%
2026-07-01	1.5000	1.6000	1.4000	1.4000	-18.605%	396	6,539	+25.000%
2026-06-30	1.6500	1.8300	1.6000	1.7200	-4.444%	48	6,672	+1.744%
2026-06-29	1.7500	1.8000	1.5000	1.8000	+9.091%	32	6,692	-2.778%
2026-06-26	1.1500	1.7500	1.1500	1.6500	+37.500%	787	6,690	+6.061%
2026-06-25	1.1000	1.5500	1.1000	1.2000	+26.316%	277	6,897	+45.833%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+1.064%	3	7,054	+84.211%
2026-06-23	1.1000	1.1000	0.9400	0.9400	+4.444%	5	7,057	+86.170%
2026-06-22	0.9500	0.9700	0.9000	0.9000	-2.174%	19	7,052	+94.444%
2026-06-18	0.9500	0.9500	0.8000	0.9200	-12.381%	5	7,056	+90.217%
2026-06-17	0.9500	1.0500	0.9500	1.0500	0.000%	5	7,056	+66.667%
2026-06-16	0.9500	1.0700	0.8300	1.0500	+23.529%	7	7,051	+66.667%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-2.299%	7	7,050	+105.882%
2026-06-12	0.9400	0.9500	0.8700	0.8700	-3.333%	138	7,049	+101.149%
2026-06-11	0.9000	0.9000	0.9000	0.9000	+5.882%	2	6,915	+94.444%
2026-06-10	0.9500	1.0000	0.8500	0.8500	-10.526%	33	6,913	+105.882%
2026-06-09	1.0300	1.0300	0.8300	0.9500	+7.955%	17	6,893	+84.211%
2026-06-08	1.0700	1.0700	0.7500	0.8800	0.000%	37	6,878	+98.864%
2026-06-05	1.1100	1.1100	0.8500	0.8800	-29.600%	256	6,883	+98.864%
2026-06-04	1.3500	1.3500	1.2500	1.2500	-7.407%	142	6,816	+40.000%
2026-06-03	1.3100	1.3600	1.2700	1.3500	-8.163%	176	6,812	+29.630%
2026-06-02	1.5000	1.6000	1.4500	1.4700	-2.000%	62	6,697	+19.048%
2026-06-01	1.3500	1.6000	1.2000	1.5000	+20.000%	212	6,690	+16.667%
2026-05-29	1.1500	1.2500	1.1000	1.2500	+4.167%	103	6,719	+40.000%
2026-05-28	1.1100	1.2000	1.1100	1.2000	+4.348%	16	6,755	+45.833%
2026-05-27	1.0500	1.2000	1.0500	1.1500	+4.545%	47	6,756	+52.174%
2026-05-26	1.1000	1.1900	1.0600	1.1000	-4.348%	94	6,721	+59.091%
2026-05-22	1.1500	1.2000	1.1400	1.1500	+4.545%	71	6,674	+52.174%
2026-05-21	1.0300	1.1000	1.0300	1.1000	+15.789%	20	6,692	+59.091%
2026-05-20	1.0200	1.0200	0.9500	0.9500	0.000%	154	6,692	+84.211%
2026-05-19	1.0000	1.0000	0.9300	0.9500	-5.000%	31	6,537	+84.211%
2026-05-18	1.2000	1.2000	1.0000	1.0000	+7.527%	88	6,537	+75.000%
2026-05-15	1.0700	1.1000	0.8500	0.9300	-1.064%	45	6,537	+88.172%
2026-05-14	1.0200	1.0200	0.9400	0.9400	-12.150%	100	6,501	+86.170%
2026-05-13	1.0500	1.1200	1.0000	1.0700	+12.632%	271	6,683	+63.551%
2026-05-12	0.9900	1.0900	0.9000	0.9500	-5.000%	70	6,683	+84.211%
2026-05-11	1.1000	1.1000	1.0000	1.0000	+1.010%	77	6,683	+75.000%
2026-05-08	0.9500	1.0500	0.9300	0.9900	+4.211%	33	6,606	+76.768%
2026-05-07	1.1000	1.1500	0.9500	0.9500	-9.524%	61	6,597	+84.211%
2026-05-06	1.1000	1.1000	1.0000	1.0500	+10.526%	6	6,591	+66.667%
2026-05-05	1.0000	1.0000	0.9000	0.9500	-13.636%	228	6,593	+84.211%
2026-05-04	0.9500	1.3000	0.9500	1.1000	+4.762%	73	6,549	+59.091%
2026-05-01	1.1000	1.1000	1.0200	1.0500	+3.960%	55	6,440	+66.667%
2026-04-30	1.1500	1.1500	1.0000	1.0100	-4.717%	32	6,440	+73.267%
2026-04-29	1.3000	1.4000	0.9500	1.0600	-15.200%	327	6,410	+65.094%
2026-04-28	1.4500	1.5000	1.2000	1.2500	-7.407%	222	6,242	+40.000%
2026-04-27	1.6500	1.6500	1.3000	1.3500	-18.182%	171	6,143	+29.630%
2026-04-24	1.9000	1.9000	1.4400	1.6500	+6.452%	136	6,079	+6.061%
2026-04-23	1.5000	2.0000	1.4500	1.5500	0.000%	642	6,016	+12.903%
2026-04-22	1.5800	1.6500	1.4200	1.5500	-3.125%	299	5,484	+12.903%
2026-04-21	1.8000	1.8500	1.5000	1.6000	-5.882%	645	5,105	+9.375%
2026-04-20	1.6200	2.1100	1.5600	1.7000	+41.667%	926	5,105	+2.941%
2026-04-17	1.2000	1.2500	1.1000	1.2000	0.000%	91	4,979	+45.833%
2026-04-16	1.1000	1.4000	1.0500	1.2000	+14.286%	463	4,944	+45.833%
2026-04-15	1.1000	1.2000	1.0500	1.0500	-4.545%	110	4,680	+66.667%
2026-04-14	1.1000	1.1500	1.1000	1.1000	+10.000%	31	4,581	+59.091%
2026-04-13	1.0000	1.0000	0.9100	1.0000	+11.111%	321	4,574	+75.000%
2026-04-10	1.0000	1.0000	0.9000	0.9000	-14.286%	279	4,413	+94.444%
2026-04-09	1.0600	1.0600	0.9500	1.0500	-4.545%	134	4,359	+66.667%
2026-04-08	1.2000	1.2000	1.0000	1.1000	+10.000%	19	4,341	+59.091%
2026-04-07	1.0400	1.1000	0.9700	1.0000	-4.762%	364	4,336	+75.000%
2026-04-01	1.0500	1.0500	1.0500	1.0500	+5.000%	18	4,651	+66.667%
2026-03-31	1.0500	1.1000	0.9500	1.0000	+16.279%	126	4,651	+75.000%
2026-03-30	0.9000	0.9000	0.8500	0.8600	-1.149%	21	4,551	+103.488%
2026-03-27	0.9500	0.9500	0.8500	0.8700	-13.000%	126	4,541	+101.149%
2026-03-26	1.0500	1.0500	0.9000	1.0000	+11.111%	7	4,497	+75.000%
2026-03-25	0.9500	0.9500	0.9000	0.9000	+5.882%	42	4,492	+94.444%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-10.526%	15	4,494	+105.882%
2026-03-23	0.9500	0.9500	0.9000	0.9500	-9.524%	92	4,499	+84.211%
2026-03-20	1.0300	1.0500	1.0000	1.0500	-3.670%	12	4,409	+66.667%
2026-03-19	1.0900	1.0900	1.0900	1.0900	+9.000%	2	4,408	+60.550%
2026-03-18	1.2500	1.2500	1.0000	1.0000	-9.091%	23	4,406	+75.000%
2026-03-17	1.0500	1.1000	1.0000	1.1000	-4.348%	12	4,423	+59.091%
2026-03-16	1.1500	1.1500	1.1000	1.1500	+1.770%	5	4,429	+52.174%
2026-03-13	1.2000	1.2600	1.0800	1.1300	-1.739%	25	4,425	+54.867%
2026-03-12	1.3000	1.3000	1.0500	1.1500	-8.000%	108	4,405	+52.174%
2026-03-11	1.3200	1.3500	1.2500	1.2500	-7.407%	40	4,511	+40.000%
2026-03-10	1.2000	1.4000	1.2000	1.3500	+14.407%	34	4,471	+29.630%
2026-03-09	1.0500	1.2000	1.0000	1.1800	+24.211%	135	4,479	+48.305%
2026-03-06	1.1000	1.1000	0.9500	0.9500	-9.524%	100	4,366	+84.211%
2026-03-05	1.1000	1.1500	1.0200	1.0500	-8.696%	80	4,311	+66.667%
2026-03-04	1.1500	1.1500	1.1000	1.1500	+4.545%	13	4,290	+52.174%
2026-03-03	1.3000	1.3000	1.1000	1.1000	-12.000%	52	4,278	+59.091%
2026-03-02	1.2600	1.5000	1.1000	1.2500	+10.619%	230	4,258	+40.000%
2026-02-27	1.1000	1.1500	1.1000	1.1300	-9.600%	7	4,395	+54.867%
2026-02-26	1.5500	1.5500	1.1500	1.2500	-19.355%	79	4,392	+40.000%
2026-02-25	1.6000	1.7000	1.3500	1.5500	-3.125%	144	4,306	+12.903%
2026-02-24	1.4000	1.7200	1.3000	1.6000	+18.519%	85	4,306	+9.375%
2026-02-23	1.3500	1.3500	1.3000	1.3500	0.000%	10	4,301	+29.630%
2026-02-20	1.2500	1.3500	1.2500	1.3500	+8.000%	19	4,302	+29.630%
2026-02-19	1.3500	1.3500	1.2300	1.2500	-10.714%	71	4,303	+40.000%
2026-02-18	1.4000	1.4500	1.3500	1.4000	+7.692%	381	4,239	+25.000%
2026-02-17	1.3500	1.3500	1.2500	1.3000	+13.043%	57	4,359	+34.615%
2026-02-13	1.2400	1.2400	1.1500	1.1500	-8.000%	12	4,361	+52.174%
2026-02-12	1.3000	1.3000	1.2500	1.2500	+1.626%	104	4,361	+40.000%
2026-02-11	1.2300	1.2300	1.2300	1.2300	+23.000%	11	4,371	+42.276%
2026-02-10	0.9500	1.0000	0.9500	1.0000	-18.033%	6	4,382	+75.000%
2026-02-09	1.2900	1.3500	1.1500	1.2200	-2.400%	25	4,388	+43.443%
2026-02-06	1.1100	1.2500	1.1100	1.2500	+25.000%	175	4,387	+40.000%
2026-02-05	1.1500	1.1500	0.9500	1.0000	-9.091%	48	4,347	+75.000%
2026-02-04	1.0400	1.2700	1.0400	1.1000	-4.348%	87	4,340	+59.091%
2026-02-03	1.1500	1.4000	1.1300	1.1500	-1.709%	17	4,253	+52.174%
2026-02-02	1.5000	1.5000	1.1500	1.1700	+1.739%	9	4,252	+49.573%
2026-01-30	1.2500	1.3500	1.1500	1.1500	+4.545%	13	4,249	+52.174%
2026-01-29	1.3000	1.3000	1.1000	1.1000	-12.000%	100	4,238	+59.091%
2026-01-28	1.3500	1.3500	1.2500	1.2500	0.000%	6	4,200	+40.000%
2026-01-27	1.2000	1.2500	1.2000	1.2500	+0.806%	6	4,196	+40.000%
2026-01-26	1.2200	1.2600	1.2000	1.2400	-0.800%	35	4,194	+41.129%
2026-01-23	1.2500	1.4500	1.2500	1.2500	-6.015%	18	4,172	+40.000%
2026-01-22	1.2000	1.3500	1.2000	1.3300	+10.833%	148	4,178	+31.579%
2026-01-21	1.2000	1.2500	1.1200	1.2000	+5.263%	86	4,057	+45.833%
2026-01-20	1.0500	1.2000	1.0500	1.1400	+3.636%	13	3,975	+53.509%
2026-01-16	1.2000	1.2000	1.1000	1.1000	+4.762%	23	3,953	+59.091%
2026-01-15	1.1000	1.1000	1.0500	1.0500	-16.000%	7	3,953	+66.667%
2026-01-14	1.2500	1.2500	1.2500	1.2500	+13.636%	1	3,956	+40.000%
2026-01-13	1.1500	1.1500	1.1000	1.1000	-4.348%	11	3,955	+59.091%
2026-01-12	1.2000	1.2500	1.1100	1.1500	-11.538%	43	3,944	+52.174%
2026-01-09	1.2500	1.4500	1.0400	1.3000	+8.333%	261	3,905	+34.615%
2026-01-08	1.2800	1.2800	1.2000	1.2000	+4.348%	7	3,817	+45.833%
2026-01-07	1.2000	1.3500	1.1500	1.1500	-11.538%	34	3,814	+52.174%
2026-01-06	1.2000	1.3000	1.1000	1.3000	+13.043%	86	3,788	+34.615%
2026-01-05	1.4000	1.4000	0.9500	1.1500	0.000%	126	3,603	+52.174%
2026-01-02	1.2500	1.2500	1.1200	1.1500	-8.000%	116	3,603	+52.174%
2025-12-31	1.1000	1.2500	1.1000	1.2500	+4.167%	75	3,453	+40.000%
2025-12-30	1.2500	1.3000	1.1000	1.2000	-4.000%	15	3,453	+45.833%
2025-12-29	1.2500	1.3500	1.2500	1.2500	-13.793%	17	3,452	+40.000%
2025-12-26	1.5000	1.5400	1.2600	1.4500	+1.399%	495	3,446	+20.690%
2025-12-24	1.4500	1.4500	1.4300	1.4300	-13.333%	2	3,337	+22.378%
2025-12-23	1.4800	1.6500	1.4500	1.6500	+13.793%	1,877	3,337	+6.061%
2025-12-22	1.4500	1.5000	1.4300	1.4500	-3.333%	476	4,445	+20.690%
2025-12-19	1.5000	1.5000	1.5000	1.5000	+3.448%	2	4,859	+16.667%
2025-12-17	1.4500	1.4500	1.4500	1.4500	-8.228%	4	4,857	+20.690%
2025-12-16	1.5900	1.8000	1.5800	1.5800	+7.483%	1,002	4,861	+10.759%
2025-12-15	1.4700	1.4700	1.4700	1.4700	-18.333%	1	5,128	+19.048%
2025-12-11	1.8000	1.8000	1.8000	1.8000	+3.448%	1	5,129	-2.778%
2025-12-05	1.7400	1.7400	1.7400	1.7400	-3.333%	2	5,128	+0.575%
2025-12-04	1.8000	1.9000	1.8000	1.8000	+16.883%	14	5,130	-2.778%
2025-12-03	1.5000	1.5400	1.5000	1.5400	-12.000%	12	5,136	+13.636%
2025-12-02	1.5000	1.7500	1.5000	1.7500	+26.812%	35	5,125	0.000%
2025-12-01	1.3800	1.3800	1.3800	1.3800	-10.968%	5	5,090	+26.812%
2025-11-28	1.5500	1.5500	1.5500	1.5500	+19.231%	3	5,090	+12.903%
2025-11-26	1.4500	1.4600	1.3000	1.3000	-10.345%	90	5,020	+34.615%
2025-11-25	1.4600	1.4600	1.4000	1.4500	+3.571%	6	5,020	+20.690%
2025-11-24	1.4000	1.4000	1.4000	1.4000	+0.719%	2	5,016	+25.000%
2025-11-21	1.4000	1.4000	1.2500	1.3900	-7.333%	17	5,017	+25.899%
2025-11-19	1.6300	1.6300	1.5000	1.5000	+2.041%	12	5,031	+16.667%
2025-11-18	1.5000	1.5000	1.4700	1.4700	-10.909%	4	5,041	+19.048%
2025-11-17	1.6800	1.6800	1.5500	1.6500	-2.367%	36	5,039	+6.061%
2025-11-14	1.6900	1.6900	1.6900	1.6900	-2.312%	2	5,009	+3.550%
2025-11-13	1.8500	1.8500	1.5500	1.7300	-6.486%	50	5,007	+1.156%
2025-11-12	2.0000	2.0900	1.8000	1.8500	0.000%	1,625	4,901	-5.405%
2025-11-11	1.8000	1.8500	1.8000	1.8500	-7.500%	35	3,371	-5.405%
2025-11-10	2.0000	2.0000	2.0000	2.0000	+11.111%	11	3,336	-12.500%
2025-11-07	1.9000	1.9300	1.8000	1.8000	+2.857%	469	3,325	-2.778%
2025-11-06	1.8000	2.0500	1.6900	1.7500	0.000%	1,923	2,856	0.000%
2025-11-05	2.2000	2.3400	1.7500	1.7500	-26.471%	84	1,180	0.000%
2025-11-04	2.4900	2.7000	2.3800	2.3800	-2.459%	37	1,160	-26.471%
2025-11-03	2.5000	2.6000	2.4400	2.4400	-14.983%	8	1,161	-28.279%
2025-10-31	3.0000	3.0000	2.8700	2.8700	+2.500%	8	1,161	-39.024%
2025-10-30	2.8000	2.9000	2.7000	2.8000	-5.085%	46	1,153	-37.500%
2025-10-28	2.9500	2.9500	2.9500	2.9500	-4.839%	57	1,121	-40.678%
2025-10-27	2.9000	3.1000	2.9000	3.1000	+10.714%	15	1,073	-43.548%
2025-10-24	3.0000	3.0000	2.8000	2.8000	-6.667%	5	1,073	-37.500%
2025-10-23	2.7500	3.0000	2.7000	3.0000	-6.250%	25	1,072	-41.667%
2025-10-22	2.9700	3.2000	2.8500	3.2000	+28.000%	28	1,051	-45.313%
2025-10-21	3.1000	3.1000	2.5000	2.5000	-24.925%	12	1,023	-30.000%
2025-10-20	3.4000	3.4500	3.3300	3.3300	-4.857%	163	1,013	-47.447%
2025-10-17	2.5800	3.5000	2.5800	3.5000	+30.112%	74	955	-50.000%
2025-10-16	2.8500	2.9200	2.6900	2.6900	-11.803%	16	895	-34.944%
2025-10-15	3.1000	3.1000	3.0500	3.0500	+1.667%	74	890	-42.623%
2025-10-14	2.7000	3.3000	2.7000	3.0000	+20.000%	86	920	-41.667%
2025-10-13	2.4200	2.6000	2.4000	2.5000	-3.475%	63	842	-30.000%
2025-10-09	2.6500	2.7000	2.5900	2.5900	-4.074%	82	785	-32.432%
2025-10-08	2.7000	2.7000	2.6500	2.7000	+3.053%	17	704	-35.185%
2025-10-07	2.5700	2.6200	2.5700	2.6200	+7.377%	35	687	-33.206%
2025-10-06	2.5000	2.5000	2.4100	2.4400	+3.830%	7	712	-28.279%
2025-10-03	2.3500	2.3500	2.3500	2.3500	-1.261%	1	713	-25.532%
2025-10-02	2.3800	2.3800	2.3500	2.3800	-0.833%	97	714	-26.471%
2025-10-01	2.5000	2.5500	2.4000	2.4000	-4.000%	62	622	-27.083%
2025-09-30	2.3900	2.5000	2.2000	2.5000	-1.961%	255	564	-30.000%
2025-09-29	2.6000	2.6500	2.5000	2.5500	-1.923%	68	441	-31.373%
2025-09-26	2.5000	2.6000	2.4500	2.6000	+4.000%	9	377	-32.692%
2025-09-25	2.5000	2.5000	2.4000	2.5000	-5.660%	99	368	-30.000%
2025-09-24	2.8000	3.5000	2.5900	2.6500	+1.923%	117	269	-33.962%
2025-09-23	2.4000	2.6000	2.3500	2.6000	+20.930%	38	152	-32.692%
2025-09-22	2.1500	2.1500	2.1400	2.1500	-3.587%	43	166	-18.605%
2025-09-19	2.1000	2.4000	2.1000	2.2300	+7.212%	11	123	-21.525%
2025-09-18	2.1000	2.1000	2.0800	2.0800	+6.667%	15	112	-15.865%
2025-09-17	1.9500	1.9500	1.9500	1.9500	-1.015%	6	97	-10.256%
2025-09-16	1.9500	1.9800	1.9400	1.9700	-1.500%	51	91	-11.168%
2025-09-15	2.0500	2.0500	1.9100	2.0000	+0.503%	39	40	-12.500%
2025-09-12	1.9000	1.9900	1.9000	1.9900	0.000%	3	0	-12.060%

.dark-mode .vQSc1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQSc1k{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20270115C5ATAI Jan 15 2027 5.00 Call (ATAI270115C00005000)option OPRA

ATAI20270115C5
ATAI Jan 15 2027 5.00 Call (ATAI270115C00005000)
option OPRA