Dark

ATAI20280121C5
ATAI Jan 21 2028 5.00 Call (ATAI280121C00005000)
option OPRA

EOD

Jul 15, 2026

2.55-6.250%(-0.17)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.9000	2.9500	2.5500	2.5500	-6.250%	122	6,784	0.000%
2026-07-14	2.5200	2.8500	2.5000	2.7200	+24.201%	28	6,662	-6.250%
2026-07-13	2.4000	2.5000	2.1500	2.1900	-12.400%	534	6,657	+16.438%
2026-07-09	2.6000	2.6000	2.5000	2.5000	+6.383%	5	6,148	+2.000%
2026-07-08	2.2500	2.5400	2.2500	2.3500	-2.083%	13	6,147	+8.511%
2026-07-07	2.2500	2.6500	2.2500	2.4000	+4.348%	114	6,158	+6.250%
2026-07-06	2.5000	2.5000	2.1000	2.3000	-2.128%	937	6,090	+10.870%
2026-07-02	2.1600	2.4000	2.1600	2.3500	+9.302%	13	5,177	+8.511%
2026-07-01	2.4000	2.4900	2.1200	2.1500	-14.000%	89	5,177	+18.605%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-7.407%	12	5,165	+2.000%
2026-06-29	2.3000	2.7000	2.3000	2.7000	+8.000%	22	5,177	-5.556%
2026-06-26	2.3000	2.6000	2.1500	2.5000	+16.279%	265	5,181	+2.000%
2026-06-25	1.9500	2.2500	1.9000	2.1500	+19.444%	312	5,110	+18.605%
2026-06-24	1.9500	1.9500	1.6000	1.8000	+9.091%	56	5,327	+41.667%
2026-06-23	2.0000	2.0000	1.6500	1.6500	-5.714%	33	5,303	+54.545%
2026-06-22	1.9000	1.9000	1.6900	1.7500	+6.061%	23	5,288	+45.714%
2026-06-18	1.9000	1.9000	1.6500	1.6500	-13.158%	27	5,257	+54.545%
2026-06-17	1.9000	1.9000	1.9000	1.9000	+2.703%	1	5,257	+34.211%
2026-06-16	1.7500	1.9000	1.7000	1.8500	+17.089%	15	5,258	+37.838%
2026-06-15	2.0000	2.0000	1.5500	1.5800	-4.819%	31	5,244	+61.392%
2026-06-12	1.6600	1.6600	1.6500	1.6600	+10.667%	21	5,214	+53.614%
2026-06-11	1.6000	1.6000	1.5000	1.5000	-12.281%	26	5,213	+70.000%
2026-06-10	1.9000	1.9000	1.7100	1.7100	-2.286%	8	5,213	+49.123%
2026-06-09	2.0000	2.0000	1.6400	1.7500	+12.903%	11	5,212	+45.714%
2026-06-08	1.7900	1.8200	1.5000	1.5500	-3.125%	26	5,211	+64.516%
2026-06-05	2.1000	2.1000	1.5000	1.6000	-23.810%	111	5,203	+59.375%
2026-06-04	1.7500	2.4500	1.7500	2.1000	-8.696%	135	5,173	+21.429%
2026-06-03	2.3500	2.3700	2.3000	2.3000	-0.862%	12	5,257	+10.870%
2026-06-02	2.1800	2.5000	2.1700	2.3200	+2.203%	46	5,249	+9.914%
2026-06-01	2.1000	2.4300	2.0500	2.2700	+14.646%	60	5,244	+12.335%
2026-05-29	2.3500	2.3500	1.9500	1.9800	+1.538%	140	5,199	+28.788%
2026-05-28	2.0000	2.1000	1.8600	1.9500	-1.015%	46	5,097	+30.769%
2026-05-27	1.8100	1.9700	1.8100	1.9700	+2.073%	25	5,067	+29.442%
2026-05-26	1.9900	2.0000	1.8500	1.9300	-9.390%	33	5,055	+32.124%
2026-05-22	2.1500	2.1500	1.8000	2.1300	+21.714%	309	5,292	+19.718%
2026-05-21	1.8000	1.8000	1.7500	1.7500	-2.778%	9	5,291	+45.714%
2026-05-20	1.6800	1.8000	1.6800	1.8000	+4.046%	11	5,291	+41.667%
2026-05-19	1.9500	1.9500	1.7300	1.7300	-1.143%	26	5,263	+47.399%
2026-05-18	2.0000	2.0000	1.7500	1.7500	-12.500%	24	5,263	+45.714%
2026-05-15	2.0000	2.0000	2.0000	2.0000	+19.048%	1	5,263	+27.500%
2026-05-14	1.9000	1.9000	1.6800	1.6800	-9.189%	108	5,263	+51.786%
2026-05-13	1.9000	2.0000	1.8400	1.8500	0.000%	470	5,051	+37.838%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+15.625%	5	5,051	+37.838%
2026-05-11	2.0000	2.0000	1.6000	1.6000	-8.571%	146	5,051	+59.375%
2026-05-08	1.8100	2.2000	1.7000	1.7500	+2.941%	18	4,907	+45.714%
2026-05-07	1.7000	2.0000	1.6000	1.7000	-10.526%	7	4,894	+50.000%
2026-05-06	1.7500	1.9000	1.7000	1.9000	+15.152%	190	4,889	+34.211%
2026-05-05	2.1900	2.1900	1.6500	1.6500	-13.158%	43	4,775	+54.545%
2026-05-04	1.9100	2.0000	1.8000	1.9000	-4.523%	16	4,801	+34.211%
2026-05-01	1.9900	1.9900	1.9900	1.9900	-0.500%	1	4,788	+28.141%
2026-04-30	2.1000	2.1500	1.7000	2.0000	+5.263%	91	4,788	+27.500%
2026-04-29	2.1000	2.3000	1.9000	1.9000	-13.636%	86	4,749	+34.211%
2026-04-28	2.2800	2.3000	2.2000	2.2000	-3.084%	38	4,751	+15.909%
2026-04-27	2.3500	2.5500	2.2700	2.2700	-23.051%	21	4,719	+12.335%
2026-04-24	2.6500	2.9500	2.5200	2.9500	+20.408%	23	4,706	-13.559%
2026-04-23	2.5000	2.6000	2.4500	2.4500	-15.517%	90	4,708	+4.082%
2026-04-22	2.8500	2.9000	2.4900	2.9000	+13.725%	6	4,699	-12.069%
2026-04-21	2.6300	2.8000	2.5400	2.5500	-5.204%	36	4,692	0.000%
2026-04-20	2.8500	3.3000	2.6900	2.6900	+28.095%	93	4,692	-5.204%
2026-04-17	2.8000	2.8000	2.0000	2.1000	-4.545%	15	4,664	+21.429%
2026-04-16	2.2000	2.2000	2.2000	2.2000	+8.374%	10	4,658	+15.909%
2026-04-15	2.0500	2.0500	1.9900	2.0300	+1.500%	18	4,668	+25.616%
2026-04-14	2.0000	2.0000	1.9000	2.0000	-6.977%	6	4,681	+27.500%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-6.522%	1	4,679	+18.605%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-6.122%	1	4,678	+10.870%
2026-04-07	2.4500	2.4500	2.4500	2.4500	+40.000%	1	4,677	+4.082%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-20.455%	6	4,682	+45.714%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+12.821%	2	4,682	+15.909%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+11.429%	1	4,680	+30.769%
2026-03-26	1.9000	1.9000	1.7500	1.7500	-16.667%	11	4,679	+45.714%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+10.526%	1	4,680	+21.429%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-13.636%	200	4,679	+34.211%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-6.383%	5	4,879	+15.909%
2026-03-11	2.5000	2.5000	2.3500	2.3500	+9.302%	15	4,879	+8.511%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+10.256%	2	4,864	+18.605%
2026-03-09	2.0000	2.0000	1.7000	1.9500	+8.939%	102	4,864	+30.769%
2026-03-06	1.8500	1.9800	1.7500	1.7900	-6.283%	1,017	4,962	+42.458%
2026-03-05	2.1500	2.1500	1.9100	1.9100	-13.182%	7	4,948	+33.508%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+4.762%	6	4,951	+15.909%
2026-02-27	2.2000	2.2000	2.1000	2.1000	-19.231%	6	4,950	+21.429%
2026-02-24	2.2000	2.6000	2.1000	2.6000	+11.588%	27	4,945	-1.923%
2026-02-20	2.3200	2.3300	2.3200	2.3300	+10.952%	20	4,955	+9.442%
2026-02-19	2.1000	2.1000	2.1000	2.1000	-12.500%	20	4,975	+21.429%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+11.628%	15	4,975	+6.250%
2026-02-17	2.2000	2.2000	2.1500	2.1500	+2.381%	325	4,960	+18.605%
2026-02-11	2.1000	2.1500	2.1000	2.1000	-3.670%	6	5,014	+21.429%
2026-02-10	2.3000	2.3500	2.1800	2.1800	-5.217%	84	5,011	+16.972%
2026-02-09	2.2700	2.3000	2.2500	2.3000	+31.429%	102	4,955	+10.870%
2026-02-05	1.9200	1.9200	1.7500	1.7500	+9.375%	215	4,855	+45.714%
2026-02-04	2.0500	2.0500	1.6000	1.6000	-20.000%	218	5,040	+59.375%
2026-02-02	2.0000	2.0000	2.0000	2.0000	0.000%	1	4,836	+27.500%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+2.564%	2	4,837	+27.500%
2026-01-26	1.8800	1.9500	1.8800	1.9500	-9.302%	11	4,839	+30.769%
2026-01-23	2.1500	2.1500	1.9000	2.1500	0.000%	27	4,850	+18.605%
2026-01-22	2.2000	2.2000	2.1500	2.1500	+25.000%	2	4,831	+18.605%
2026-01-20	1.6300	1.7200	1.6300	1.7200	-9.474%	200	4,829	+48.256%
2026-01-16	1.8000	1.9000	1.8000	1.9000	-15.556%	2	4,877	+34.211%
2026-01-14	1.8000	2.2500	1.8000	2.2500	+7.143%	59	4,877	+13.333%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+16.667%	10	4,818	+21.429%
2026-01-07	2.1000	2.1000	1.8000	1.8000	-3.743%	6	4,808	+41.667%
2026-01-05	2.1000	2.1000	1.8700	1.8700	+3.889%	25	4,781	+36.364%
2026-01-02	1.9500	2.2500	1.8000	1.8000	-4.255%	6	4,781	+41.667%
2025-12-30	2.0000	2.0000	1.8800	1.8800	-19.658%	5	4,781	+35.638%
2025-12-24	2.3400	2.3400	2.3400	2.3400	-12.360%	1	4,775	+8.974%
2025-12-23	2.4000	2.6700	2.4000	2.6700	+17.105%	70	4,775	-4.494%
2025-12-22	2.1700	2.4500	2.1500	2.2800	+9.615%	2,051	4,705	+11.842%
2025-12-19	2.0000	2.3000	2.0000	2.0800	-0.952%	529	3,520	+22.596%
2025-12-17	2.2500	2.3000	2.1000	2.1000	-10.638%	7	4,007	+21.429%
2025-12-16	2.3200	2.3500	2.1200	2.3500	-2.893%	184	4,000	+8.511%
2025-12-12	2.4200	2.4200	2.4100	2.4200	0.000%	101	3,818	+5.372%
2025-12-11	2.4200	2.4200	2.4200	2.4200	-1.224%	10	3,727	+5.372%
2025-12-09	2.4100	2.4500	2.4100	2.4500	+8.889%	7	3,727	+4.082%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-6.250%	3	3,720	+13.333%
2025-12-05	2.5000	2.5000	2.4000	2.4000	-8.397%	13	3,723	+6.250%
2025-12-04	2.2100	2.6200	2.2100	2.6200	+24.762%	26	3,730	-2.672%
2025-12-03	2.5000	2.5000	2.1000	2.1000	-4.545%	216	3,714	+21.429%
2025-12-02	2.1700	2.3000	2.1000	2.2000	+7.317%	16	3,498	+15.909%
2025-12-01	2.0500	2.0500	2.0500	2.0500	+2.500%	1	3,492	+24.390%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-4.762%	2	3,493	+27.500%
2025-11-20	2.3800	2.3800	2.0000	2.1000	-0.474%	54	3,491	+21.429%
2025-11-19	1.9400	2.1200	1.9400	2.1100	-4.091%	71	3,437	+20.853%
2025-11-18	2.2000	2.2000	2.2000	2.2000	0.000%	2	3,386	+15.909%
2025-11-17	2.5000	2.5000	2.2000	2.2000	-10.931%	7	3,384	+15.909%
2025-11-13	2.6500	2.6800	2.4200	2.4700	-10.182%	339	3,377	+3.239%
2025-11-12	3.1500	3.1500	2.4000	2.7500	+10.000%	1,000	3,038	-7.273%
2025-11-10	2.4000	2.6900	2.4000	2.5000	-3.475%	30	2,038	+2.000%
2025-11-07	2.4500	2.5900	2.3500	2.5900	+4.858%	10	2,010	-1.544%
2025-11-06	2.2000	2.8000	2.2000	2.4700	-6.792%	117	2,000	+3.239%
2025-11-05	3.2500	3.2500	2.5400	2.6500	-20.420%	63	1,983	-3.774%
2025-11-04	3.2000	3.3300	3.2000	3.3300	+4.063%	48	1,929	-23.423%
2025-11-03	3.7000	3.7000	3.2000	3.2000	-14.439%	31	1,947	-20.313%
2025-10-31	3.7400	3.7400	3.7400	3.7400	+4.178%	10	1,947	-31.818%
2025-10-30	3.5900	3.6000	3.5300	3.5900	-4.775%	20	1,937	-28.969%
2025-10-29	3.7700	3.7700	3.7700	3.7700	+7.714%	1	1,919	-32.361%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-3.315%	1	1,919	-27.143%
2025-10-27	3.7700	3.7700	3.5100	3.6200	+1.972%	24	1,916	-29.558%
2025-10-24	3.6600	3.6600	3.5000	3.5500	+2.899%	14	1,916	-28.169%
2025-10-23	3.6000	3.6000	3.4000	3.4500	-4.432%	102	1,902	-26.087%
2025-10-22	3.5500	3.8000	3.3000	3.6100	0.000%	235	1,824	-29.363%
2025-10-21	3.7000	4.0000	3.6000	3.6100	-11.302%	607	1,598	-29.363%
2025-10-20	3.9000	4.3500	3.8000	4.0700	+7.105%	90	2,086	-37.346%
2025-10-17	3.7000	3.8000	3.6000	3.8000	+13.433%	25	2,005	-32.895%
2025-10-16	3.2500	3.3500	3.2500	3.3500	-6.944%	11	1,980	-23.881%
2025-10-15	4.1000	4.1000	3.6000	3.6000	-1.907%	129	1,989	-29.167%
2025-10-14	3.4000	3.9000	3.4000	3.6700	+16.508%	7	1,860	-30.518%
2025-10-13	3.0000	3.1500	2.9600	3.1500	-1.563%	4	1,857	-19.048%
2025-10-09	3.3000	3.3000	3.2000	3.2000	-3.614%	6	1,854	-20.313%
2025-10-08	3.3000	3.3200	3.3000	3.3200	-2.353%	12	1,848	-23.193%
2025-10-07	3.3800	3.4000	3.1700	3.4000	+15.646%	198	1,844	-25.000%
2025-10-02	3.0000	3.0000	2.8900	2.9400	-5.161%	113	1,648	-13.265%
2025-10-01	3.0000	3.2000	3.0000	3.1000	+9.541%	14	1,545	-17.742%
2025-09-30	3.0000	3.0000	2.8300	2.8300	-10.443%	17	1,551	-9.894%
2025-09-29	3.2000	3.2000	3.1600	3.1600	-1.250%	29	1,534	-19.304%
2025-09-26	2.9700	3.2000	2.9600	3.2000	+3.226%	133	1,505	-20.313%
2025-09-25	3.0000	3.1500	2.9800	3.1000	-6.907%	111	1,382	-17.742%
2025-09-24	3.7900	4.0500	3.2800	3.3300	+0.909%	716	1,273	-23.423%
2025-09-23	2.9500	3.3600	2.9400	3.3000	+24.528%	33	558	-22.727%
2025-09-22	2.9000	2.9000	2.6500	2.6500	-6.690%	16	525	-3.774%
2025-09-19	2.7500	2.8500	2.7500	2.8400	+4.412%	12	518	-10.211%
2025-09-18	2.7500	2.7500	2.7200	2.7200	+8.800%	48	506	-6.250%
2025-09-17	2.5600	2.7000	2.5000	2.5000	-3.846%	150	458	+2.000%
2025-09-16	2.5600	2.6000	2.5000	2.6000	-3.704%	241	314	-1.923%
2025-09-15	2.6300	2.8000	2.1000	2.7000	0.000%	90	90	-5.556%

.dark-mode .FvmRhm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvmRhm{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20280121C5ATAI Jan 21 2028 5.00 Call (ATAI280121C00005000)option OPRA

ATAI20280121C5
ATAI Jan 21 2028 5.00 Call (ATAI280121C00005000)
option OPRA