Dark

ATAI20270115C7
ATAI Jan 15 2027 7.00 Call (ATAI270115C00007000)
option OPRA

EOD

Sep 4, 2026

0.3500-22.222%(-0.1000)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3000	0.3500	0.3000	0.3500	-22.222%	95	12,387	0.000%
2026-09-03	0.4000	0.4500	0.3900	0.4500	+50.000%	123	12,387	-22.222%
2026-09-02	0.4000	0.4000	0.3000	0.3000	-11.765%	39	12,737	+16.667%
2026-09-01	0.3800	0.3800	0.3000	0.3400	0.000%	24	12,774	+2.941%
2026-08-31	0.3400	0.3400	0.3400	0.3400	+3.030%	1	12,782	+2.941%
2026-08-28	0.3300	0.3300	0.3300	0.3300	-17.500%	1	12,817	+6.061%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-20.000%	5	12,818	-12.500%
2026-08-26	0.4500	0.5000	0.4500	0.5000	+11.111%	43	12,813	-30.000%
2026-08-25	0.4000	0.4500	0.4000	0.4500	+12.500%	4	12,823	-22.222%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-16.667%	4	12,821	-12.500%
2026-08-21	0.5000	0.5000	0.4800	0.4800	+6.667%	151	12,817	-27.083%
2026-08-20	0.4000	0.4700	0.3600	0.4500	+50.000%	486	12,817	-22.222%
2026-08-19	0.3400	0.4000	0.3000	0.3000	0.000%	128	13,282	+16.667%
2026-08-18	0.3000	0.3000	0.2900	0.3000	+3.448%	336	13,295	+16.667%
2026-08-17	0.2500	0.3000	0.2500	0.2900	+3.571%	424	13,398	+20.690%
2026-08-14	0.3500	0.3500	0.2600	0.2800	-6.667%	161	13,568	+25.000%
2026-08-13	0.2800	0.3200	0.2800	0.3000	0.000%	571	13,545	+16.667%
2026-08-12	0.3000	0.3500	0.2800	0.3000	0.000%	5,129	13,093	+16.667%
2026-08-11	0.2500	0.3000	0.2500	0.3000	0.000%	24	8,544	+16.667%
2026-08-10	0.3000	0.3000	0.2800	0.3000	+20.000%	16	8,544	+16.667%
2026-08-07	0.2500	0.2500	0.2500	0.2500	0.000%	62	8,533	+40.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-7.407%	1	8,595	+40.000%
2026-08-05	0.2500	0.2800	0.2500	0.2700	+8.000%	101	8,595	+29.630%
2026-08-04	0.2500	0.2500	0.2500	0.2500	0.000%	76	8,495	+40.000%
2026-08-03	0.2500	0.2800	0.2500	0.2500	-10.714%	234	8,499	+40.000%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+12.000%	4	8,292	+25.000%
2026-07-30	0.2500	0.2800	0.2500	0.2500	-7.407%	5	8,296	+40.000%
2026-07-29	0.2500	0.2700	0.2500	0.2700	+8.000%	20	8,317	+29.630%
2026-07-28	0.2000	0.3000	0.2000	0.2500	0.000%	98	8,308	+40.000%
2026-07-27	0.2500	0.3000	0.2200	0.2500	+4.167%	34	8,235	+40.000%
2026-07-24	0.2500	0.2500	0.2200	0.2400	-4.000%	67	8,206	+45.833%
2026-07-23	0.2500	0.2600	0.2500	0.2500	-16.667%	335	8,270	+40.000%
2026-07-22	0.2000	0.3000	0.2000	0.3000	+20.000%	301	8,386	+16.667%
2026-07-21	0.3000	0.3000	0.2500	0.2500	-16.667%	1,062	8,438	+40.000%
2026-07-20	0.2500	0.3300	0.2500	0.3000	0.000%	2,792	8,455	+16.667%
2026-07-17	0.2500	0.3000	0.2000	0.3000	+20.000%	643	5,888	+16.667%
2026-07-16	0.4000	0.4000	0.1000	0.2500	-76.852%	4,253	5,678	+40.000%
2026-07-15	1.1100	1.1300	1.0800	1.0800	-16.923%	147	4,067	-67.593%
2026-07-14	1.0000	1.3000	1.0000	1.3000	+56.627%	58	4,092	-73.077%
2026-07-13	0.8800	0.9000	0.7500	0.8300	-17.000%	69	4,095	-57.831%
2026-07-10	1.1000	1.1000	0.9000	1.0000	-9.091%	82	4,087	-65.000%
2026-07-09	1.1000	1.1000	1.0000	1.1000	+0.917%	116	4,005	-68.182%
2026-07-08	1.0500	1.1500	1.0500	1.0900	-5.217%	78	4,013	-67.890%
2026-07-02	1.1000	1.1500	1.0500	1.1500	+27.778%	20	3,970	-69.565%
2026-07-01	1.0500	1.0500	0.9000	0.9000	-21.739%	3	3,970	-61.111%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+7.477%	2	3,968	-69.565%
2026-06-29	1.1500	1.1500	1.0400	1.0700	-2.727%	72	3,968	-67.290%
2026-06-26	1.0000	1.1600	1.0000	1.1000	+46.667%	43	3,958	-68.182%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+11.940%	6	3,923	-53.333%
2026-06-24	0.6700	0.6700	0.6700	0.6700	0.000%	170	3,922	-47.761%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+21.818%	3	3,934	-47.761%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-8.333%	48	3,972	-36.364%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-7.692%	2	3,972	-41.667%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+4.839%	5	3,971	-46.154%
2026-06-10	0.6200	0.6200	0.6200	0.6200	+24.000%	10	3,976	-43.548%
2026-06-09	0.5500	0.5500	0.5000	0.5000	-7.407%	5	3,976	-30.000%
2026-06-08	0.5800	0.6000	0.5400	0.5400	-15.625%	116	3,978	-35.185%
2026-06-05	0.7800	0.7800	0.6200	0.6400	-23.810%	131	3,924	-45.313%
2026-06-04	0.8000	0.8400	0.8000	0.8400	-16.000%	14	3,876	-58.333%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-4.762%	5	3,880	-65.000%
2026-06-01	0.8500	1.0700	0.8500	1.0500	+50.000%	290	3,885	-66.667%
2026-05-27	0.7500	0.7500	0.7000	0.7000	-4.110%	107	3,978	-50.000%
2026-05-26	0.7300	0.7300	0.7300	0.7300	-2.667%	10	4,007	-52.055%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+8.696%	5	3,997	-53.333%
2026-05-21	0.5500	0.7400	0.5500	0.6900	+7.812%	13	4,000	-49.275%
2026-05-20	0.6400	0.6400	0.6400	0.6400	+16.364%	20	4,000	-45.313%
2026-05-19	0.6900	0.6900	0.5000	0.5500	-15.385%	196	3,965	-36.364%
2026-05-18	0.8200	0.8200	0.6500	0.6500	+8.333%	87	3,965	-46.154%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+9.091%	50	3,965	-41.667%
2026-05-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	3,965	-36.364%
2026-05-05	0.6500	0.6500	0.5500	0.5500	-15.385%	17	3,965	-36.364%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-7.143%	55	3,966	-46.154%
2026-04-30	0.6000	0.7000	0.6000	0.7000	-10.256%	4	3,966	-50.000%
2026-04-29	0.7800	0.7800	0.7800	0.7800	-13.333%	2	3,968	-55.128%
2026-04-27	1.1200	1.1200	0.9000	0.9000	-10.000%	5	3,966	-61.111%
2026-04-24	1.1000	1.1000	1.0000	1.0000	-10.714%	6	3,963	-65.000%
2026-04-23	1.0500	1.1500	1.0500	1.1200	+6.667%	103	3,963	-68.750%
2026-04-22	1.3000	1.3000	1.0000	1.0500	-4.545%	122	3,860	-66.667%
2026-04-21	1.3000	1.3500	1.0700	1.1000	-8.333%	41	3,784	-68.182%
2026-04-20	1.2000	1.7000	1.1500	1.2000	+60.000%	290	3,784	-70.833%
2026-04-17	0.8900	0.8900	0.7500	0.7500	-25.000%	5	3,707	-53.333%
2026-04-16	1.0000	1.0000	0.8500	1.0000	+53.846%	27	3,704	-65.000%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-9.722%	14	3,702	-46.154%
2026-04-13	0.9000	0.9000	0.7000	0.7200	-16.279%	15	3,702	-51.389%
2026-04-07	0.7000	0.9000	0.6800	0.8600	+7.500%	406	3,768	-59.302%
2026-04-02	0.7500	0.8000	0.7500	0.8000	+14.286%	10	4,093	-56.250%
2026-04-01	0.6500	0.7000	0.6500	0.7000	+45.833%	102	4,093	-50.000%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-26.154%	2	4,193	-27.083%
2026-03-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	4,191	-46.154%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-7.692%	8	4,190	-41.667%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+3.175%	6	4,182	-46.154%
2026-03-25	0.6500	0.6500	0.6000	0.6300	+6.780%	62	4,178	-44.444%
2026-03-24	0.6000	0.6000	0.5500	0.5900	-14.493%	143	4,119	-40.678%
2026-03-23	0.6900	0.6900	0.6900	0.6900	-8.000%	1	4,093	-49.275%
2026-03-20	0.6500	0.8000	0.6500	0.7500	+7.143%	560	4,092	-53.333%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-10.256%	10	4,375	-50.000%
2026-03-18	0.7700	0.7800	0.7700	0.7800	-13.333%	3	4,375	-55.128%
2026-03-17	0.7500	0.9000	0.7500	0.9000	+5.882%	8	4,372	-61.111%
2026-03-16	0.8000	0.8500	0.8000	0.8500	+13.333%	15	4,364	-58.824%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-16.667%	1	4,359	-53.333%
2026-03-12	0.9000	0.9000	0.9000	0.9000	+5.882%	15	4,358	-61.111%
2026-03-11	0.9700	0.9700	0.8200	0.8500	-15.000%	39	4,358	-58.824%
2026-03-10	1.1000	1.1000	1.0000	1.0000	+28.205%	30	4,358	-65.000%
2026-03-09	0.7000	0.8600	0.7000	0.7800	+11.429%	24	4,331	-55.128%
2026-03-06	0.8000	0.8000	0.7000	0.7000	-17.647%	13	4,310	-50.000%
2026-03-05	0.8800	0.8800	0.8500	0.8500	+6.250%	2	4,300	-58.824%
2026-03-04	0.9000	0.9000	0.7500	0.8000	-4.762%	537	4,300	-56.250%
2026-03-03	0.9400	0.9400	0.8400	0.8400	-16.000%	307	3,817	-58.333%
2026-03-02	1.0000	1.2400	0.8500	1.0000	+17.647%	223	3,813	-65.000%
2026-02-27	0.8500	0.8500	0.8500	0.8500	-7.609%	25	3,812	-58.824%
2026-02-26	1.1000	1.1000	0.9200	0.9200	-20.000%	17	3,787	-61.957%
2026-02-25	1.1000	1.1500	1.1000	1.1500	+4.545%	9	3,780	-69.565%
2026-02-24	1.0500	1.1000	1.0300	1.1000	+10.000%	314	3,780	-68.182%
2026-02-23	0.8500	1.0000	0.8500	1.0000	+5.263%	238	3,467	-65.000%
2026-02-20	0.9500	1.0500	0.9500	0.9500	-5.941%	66	3,467	-63.158%
2026-02-19	1.0300	1.0400	1.0100	1.0100	-3.810%	40	3,430	-65.347%
2026-02-11	1.0500	1.0500	1.0500	1.0500	+3.960%	4	3,403	-66.667%
2026-02-10	0.9500	1.0100	0.9500	1.0100	+14.773%	3	3,403	-65.347%
2026-02-09	0.8800	0.8800	0.8800	0.8800	-5.376%	1	3,401	-60.227%
2026-02-06	0.9300	0.9300	0.9300	0.9300	+24.000%	1	3,401	-62.366%
2026-02-05	0.7500	0.8000	0.7500	0.7500	-7.407%	15	3,401	-53.333%
2026-02-04	0.9000	0.9000	0.7500	0.8100	-22.857%	15	3,399	-56.790%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+10.526%	5	3,396	-66.667%
2026-01-27	0.8000	1.0000	0.8000	0.9500	+7.955%	98	3,396	-63.158%
2026-01-23	1.0000	1.0000	0.8800	0.8800	+3.529%	3	3,302	-60.227%
2026-01-22	0.9000	0.9000	0.8500	0.8500	+1.190%	6	3,301	-58.824%
2026-01-20	0.7500	0.9500	0.7500	0.8400	-11.579%	229	3,300	-58.333%
2026-01-16	0.7500	0.9500	0.7500	0.9500	+15.854%	60	3,258	-63.158%
2026-01-15	0.9000	0.9000	0.8000	0.8200	-10.870%	4	3,258	-57.317%
2026-01-14	1.2000	1.2000	0.7500	0.9200	+1.099%	12	3,256	-61.957%
2026-01-13	1.0000	1.0000	0.9100	0.9100	+13.750%	21	3,256	-61.538%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-16.667%	3	3,256	-56.250%
2026-01-09	0.7500	0.9600	0.7500	0.9600	+28.000%	3	3,253	-63.542%
2026-01-08	1.1800	1.1800	0.7500	0.7500	-16.667%	6	3,255	-53.333%
2026-01-07	1.0000	1.0000	0.9000	0.9000	-25.000%	3	3,254	-61.111%
2026-01-06	1.4000	1.4000	1.2000	1.2000	+50.000%	2	3,252	-70.833%
2026-01-05	1.0000	1.0000	0.7500	0.8000	-11.111%	41	3,241	-56.250%
2026-01-02	0.9000	0.9000	0.8000	0.9000	-10.000%	112	3,241	-61.111%
2025-12-30	0.9500	1.0000	0.8900	1.0000	+5.263%	15	3,135	-65.000%
2025-12-29	0.9600	0.9600	0.9500	0.9500	-5.000%	105	3,121	-63.158%
2025-12-26	1.0000	1.0000	1.0000	1.0000	-9.091%	2	3,121	-65.000%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-9.836%	3	3,121	-68.182%
2025-12-23	1.1000	1.2400	1.0800	1.2200	+16.190%	909	3,121	-71.311%
2025-12-22	1.2000	1.2000	1.0500	1.0500	-17.969%	101	3,180	-66.667%
2025-12-19	1.2000	1.2800	1.2000	1.2800	+25.490%	11	3,132	-72.656%
2025-12-18	1.0500	1.0500	0.9500	1.0200	-18.400%	93	3,132	-65.686%
2025-12-16	1.2800	1.2900	1.2500	1.2500	+2.459%	105	3,061	-72.000%
2025-12-15	1.2200	1.2200	1.2200	1.2200	-5.426%	1	2,959	-71.311%
2025-12-12	1.2700	1.2900	1.2700	1.2900	-0.769%	100	2,959	-72.868%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-9.722%	1	2,902	-73.077%
2025-12-05	1.4400	1.4400	1.4400	1.4400	+15.200%	2	2,902	-75.694%
2025-12-04	1.1600	1.2500	1.1600	1.2500	+13.636%	2	2,900	-72.000%
2025-12-03	1.2500	1.4000	1.1000	1.1000	-4.348%	10	2,900	-68.182%
2025-12-01	1.1000	1.1500	1.1000	1.1500	0.000%	98	2,894	-69.565%
2025-11-28	1.2500	1.3500	1.1500	1.1500	+21.053%	39	2,889	-69.565%
2025-11-25	1.1500	1.1500	0.9500	0.9500	-9.524%	34	2,851	-63.158%
2025-11-24	1.0500	1.0500	1.0500	1.0500	0.000%	50	2,822	-66.667%
2025-11-20	1.4300	1.4700	1.0500	1.0500	-25.000%	106	2,852	-66.667%
2025-11-19	1.2000	1.4000	1.2000	1.4000	+16.667%	52	2,852	-75.000%
2025-11-18	1.2500	1.3000	1.1600	1.2000	-12.409%	9	2,851	-70.833%
2025-11-14	1.2500	1.4800	0.9800	1.3700	-0.725%	141	2,842	-74.453%
2025-11-13	1.4000	1.4000	1.3400	1.3800	-4.828%	188	2,842	-74.638%
2025-11-12	1.5000	1.7500	1.4000	1.4500	-3.333%	1,647	2,814	-75.862%
2025-11-07	1.6000	1.6000	1.5000	1.5000	+7.143%	5	2,724	-76.667%
2025-11-06	1.4000	1.6000	1.4000	1.4000	-12.500%	9	2,724	-75.000%
2025-11-05	1.8000	1.8100	1.6000	1.6000	-15.789%	457	2,715	-78.125%
2025-11-04	2.0100	2.0300	1.9000	1.9000	-5.000%	54	2,258	-81.579%
2025-11-03	2.4500	2.4500	1.9500	2.0000	-17.355%	509	1,911	-82.500%
2025-10-31	2.4200	2.4200	2.4200	2.4200	+12.558%	3	1,911	-85.537%
2025-10-29	2.3000	2.3000	2.1500	2.1500	-4.444%	7	1,912	-83.721%
2025-10-28	3.0000	3.0000	2.2500	2.2500	-6.639%	4	1,911	-84.444%
2025-10-27	2.3500	2.4100	1.9000	2.4100	+4.783%	7	1,906	-85.477%
2025-10-24	2.7000	2.7000	2.2900	2.3000	+2.222%	124	1,906	-84.783%
2025-10-23	2.1300	2.2500	2.1300	2.2500	+2.740%	8	1,782	-84.444%
2025-10-22	2.3500	2.5000	2.1200	2.1900	-8.750%	64	1,778	-84.018%
2025-10-21	2.6300	2.7700	2.4000	2.4000	-12.727%	112	1,721	-85.417%
2025-10-20	2.9500	3.0000	2.6700	2.7500	0.000%	30	1,712	-87.273%
2025-10-17	2.1600	2.9000	2.0300	2.7500	+30.332%	1,080	1,693	-87.273%
2025-10-16	2.3500	2.3500	2.1000	2.1100	-11.715%	27	717	-83.412%
2025-10-15	2.6000	2.6000	2.3500	2.3900	-14.337%	15	711	-85.356%
2025-10-14	2.1500	2.7900	2.1500	2.7900	+43.077%	45	715	-87.455%
2025-10-13	1.9000	1.9500	1.9000	1.9500	+4.839%	20	703	-82.051%
2025-10-10	2.1500	2.1500	1.8600	1.8600	-7.000%	21	711	-81.183%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-4.762%	5	715	-82.500%
2025-10-08	2.3500	2.3500	2.1000	2.1000	+2.439%	28	710	-83.333%
2025-10-07	2.2000	2.2500	1.9500	2.0500	-4.651%	81	710	-82.927%
2025-10-06	2.1000	2.1500	1.8500	2.1500	+11.399%	56	696	-83.721%
2025-10-03	2.1000	2.1000	1.9300	1.9300	+1.579%	118	643	-81.865%
2025-10-02	1.9000	2.0000	1.8400	1.9000	-9.524%	85	578	-81.579%
2025-10-01	2.1000	2.1000	2.1000	2.1000	+13.514%	4	505	-83.333%
2025-09-30	2.1000	2.1000	1.7400	1.8500	-1.070%	34	505	-81.081%
2025-09-26	1.9500	2.0000	1.8700	1.8700	-6.500%	15	496	-81.283%
2025-09-25	1.9000	2.0000	1.8500	2.0000	-3.382%	143	485	-82.500%
2025-09-24	2.2000	2.4000	2.0700	2.0700	-1.429%	122	412	-83.092%
2025-09-23	1.8000	2.3500	1.7500	2.1000	+23.529%	136	473	-83.333%
2025-09-22	1.6000	1.7000	1.6000	1.7000	-8.108%	18	351	-79.412%
2025-09-19	1.7000	1.8500	1.6500	1.8500	+19.355%	35	350	-81.081%
2025-09-18	1.6500	1.6500	1.5200	1.5500	+4.730%	235	315	-77.419%
2025-09-16	1.4000	1.4800	1.4000	1.4800	+5.714%	16	172	-76.351%
2025-09-15	1.5000	1.5500	1.4000	1.4000	-22.222%	155	156	-75.000%
2025-09-12	1.8000	1.8000	1.8000	1.8000	0.000%	2	0	-80.556%

.dark-mode .QxMBQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxMBQx{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20270115C7ATAI Jan 15 2027 7.00 Call (ATAI270115C00007000)option OPRA

ATAI20270115C7
ATAI Jan 15 2027 7.00 Call (ATAI270115C00007000)
option OPRA