Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

EOD
Sep 4, 2026
2.30-1.288%(-0.03)2
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-04		2.25002.30002.25002.3000-1.288%23,6640.000%
2026-09-02		2.33002.33002.33002.3300+1.304%63,664-1.288%
2026-09-01		2.30002.30002.30002.3000-1.288%363,6900.000%
2026-08-31		2.33002.33002.33002.3300-2.917%53,726-1.288%
2026-08-28		2.30002.40002.30002.4000+1.266%23,726-4.167%
2026-08-27		2.37002.37002.37002.3700-5.200%13,727-2.954%
2026-08-26		2.41002.50002.41002.5000+5.932%23,728-8.000%
2026-08-25		2.35002.36002.35002.36000.000%43,728-2.542%
2026-08-24		2.36002.36002.36002.3600-1.667%13,732-2.542%
2026-08-21		2.42002.47002.40002.4000-2.041%693,732-4.167%
2026-08-20		2.55002.55002.45002.4500+4.255%523,898-6.122%
2026-08-19		2.32002.35002.30002.3500+4.444%693,871-2.128%
2026-08-17		2.25002.25002.25002.25000.000%563,927+2.222%
2026-08-14		2.25002.26002.25002.25000.000%173,972+2.222%
2026-08-13		2.26002.30002.25002.2500-0.442%483,975+2.222%
2026-08-12		2.25002.26002.20002.2600+0.444%3563,985+1.770%
2026-08-11		2.30002.30002.25002.2500-0.442%3543,734+2.222%
2026-08-07		2.22002.26002.20002.2600+1.802%223,384+1.770%
2026-08-05		2.20002.22002.20002.2200+2.304%53,389+3.604%
2026-08-04		2.18002.18002.17002.17000.000%53,393+5.991%
2026-08-03		2.17002.17002.17002.1700-1.364%23,393+5.991%
2026-07-31		2.25002.25002.15002.20000.000%103,393+4.545%
2026-07-30		2.20002.20002.20002.2000+0.917%23,400+4.545%
2026-07-29		2.15002.21002.15002.1800-3.111%173,400+5.505%
2026-07-28		2.20002.25002.20002.2500+2.740%153,408+2.222%
2026-07-27		2.17002.19002.17002.1900-0.455%253,408+5.023%
2026-07-24		2.16002.20002.16002.2000+0.917%1203,409+4.545%
2026-07-23		2.19002.20002.15002.1800+0.461%813,439+5.505%
2026-07-22		2.15002.22002.15002.1700-1.364%4463,476+5.991%
2026-07-21		2.20002.25002.20002.20000.000%324,908+4.545%
2026-07-20		2.15002.20002.10002.2000+0.917%2864,927+4.545%
2026-07-17		2.15002.30002.15002.1800+1.395%1105,176+5.505%
2026-07-16		1.95002.22001.80002.1500-15.686%2,5785,256+6.977%
2026-07-15		2.90002.95002.55002.5500-6.250%1226,784-9.804%
2026-07-14		2.52002.85002.50002.7200+24.201%286,662-15.441%
2026-07-13		2.40002.50002.15002.1900-12.400%5346,657+5.023%
2026-07-09		2.60002.60002.50002.5000+6.383%56,148-8.000%
2026-07-08		2.25002.54002.25002.3500-2.083%136,147-2.128%
2026-07-07		2.25002.65002.25002.4000+4.348%1146,158-4.167%
2026-07-06		2.50002.50002.10002.3000-2.128%9376,0900.000%
2026-07-02		2.16002.40002.16002.3500+9.302%135,177-2.128%
2026-07-01		2.40002.49002.12002.1500-14.000%895,177+6.977%
2026-06-30		2.50002.50002.50002.5000-7.407%125,165-8.000%
2026-06-29		2.30002.70002.30002.7000+8.000%225,177-14.815%
2026-06-26		2.30002.60002.15002.5000+16.279%2655,181-8.000%
2026-06-25		1.95002.25001.90002.1500+19.444%3125,110+6.977%
2026-06-24		1.95001.95001.60001.8000+9.091%565,327+27.778%
2026-06-23		2.00002.00001.65001.6500-5.714%335,303+39.394%
2026-06-22		1.90001.90001.69001.7500+6.061%235,288+31.429%
2026-06-18		1.90001.90001.65001.6500-13.158%275,257+39.394%
2026-06-17		1.90001.90001.90001.9000+2.703%15,257+21.053%
2026-06-16		1.75001.90001.70001.8500+17.089%155,258+24.324%
2026-06-15		2.00002.00001.55001.5800-4.819%315,244+45.570%
2026-06-12		1.66001.66001.65001.6600+10.667%215,214+38.554%
2026-06-11		1.60001.60001.50001.5000-12.281%265,213+53.333%
2026-06-10		1.90001.90001.71001.7100-2.286%85,213+34.503%
2026-06-09		2.00002.00001.64001.7500+12.903%115,212+31.429%
2026-06-08		1.79001.82001.50001.5500-3.125%265,211+48.387%
2026-06-05		2.10002.10001.50001.6000-23.810%1115,203+43.750%
2026-06-04		1.75002.45001.75002.1000-8.696%1355,173+9.524%
2026-06-03		2.35002.37002.30002.3000-0.862%125,2570.000%
2026-06-02		2.18002.50002.17002.3200+2.203%465,249-0.862%
2026-06-01		2.10002.43002.05002.2700+14.646%605,244+1.322%
2026-05-29		2.35002.35001.95001.9800+1.538%1405,199+16.162%
2026-05-28		2.00002.10001.86001.9500-1.015%465,097+17.949%
2026-05-27		1.81001.97001.81001.9700+2.073%255,067+16.751%
2026-05-26		1.99002.00001.85001.9300-9.390%335,055+19.171%
2026-05-22		2.15002.15001.80002.1300+21.714%3095,292+7.981%
2026-05-21		1.80001.80001.75001.7500-2.778%95,291+31.429%
2026-05-20		1.68001.80001.68001.8000+4.046%115,291+27.778%
2026-05-19		1.95001.95001.73001.7300-1.143%265,263+32.948%
2026-05-18		2.00002.00001.75001.7500-12.500%245,263+31.429%
2026-05-15		2.00002.00002.00002.0000+19.048%15,263+15.000%
2026-05-14		1.90001.90001.68001.6800-9.189%1085,263+36.905%
2026-05-13		1.90002.00001.84001.85000.000%4705,051+24.324%
2026-05-12		1.85001.85001.85001.8500+15.625%55,051+24.324%
2026-05-11		2.00002.00001.60001.6000-8.571%1465,051+43.750%
2026-05-08		1.81002.20001.70001.7500+2.941%184,907+31.429%
2026-05-07		1.70002.00001.60001.7000-10.526%74,894+35.294%
2026-05-06		1.75001.90001.70001.9000+15.152%1904,889+21.053%
2026-05-05		2.19002.19001.65001.6500-13.158%434,775+39.394%
2026-05-04		1.91002.00001.80001.9000-4.523%164,801+21.053%
2026-05-01		1.99001.99001.99001.9900-0.500%14,788+15.578%
2026-04-30		2.10002.15001.70002.0000+5.263%914,788+15.000%
2026-04-29		2.10002.30001.90001.9000-13.636%864,749+21.053%
2026-04-28		2.28002.30002.20002.2000-3.084%384,751+4.545%
2026-04-27		2.35002.55002.27002.2700-23.051%214,719+1.322%
2026-04-24		2.65002.95002.52002.9500+20.408%234,706-22.034%
2026-04-23		2.50002.60002.45002.4500-15.517%904,708-6.122%
2026-04-22		2.85002.90002.49002.9000+13.725%64,699-20.690%
2026-04-21		2.63002.80002.54002.5500-5.204%364,692-9.804%
2026-04-20		2.85003.30002.69002.6900+28.095%934,692-14.498%
2026-04-17		2.80002.80002.00002.1000-4.545%154,664+9.524%
2026-04-16		2.20002.20002.20002.2000+8.374%104,658+4.545%
2026-04-15		2.05002.05001.99002.0300+1.500%184,668+13.300%
2026-04-14		2.00002.00001.90002.0000-6.977%64,681+15.000%
2026-04-09		2.15002.15002.15002.1500-6.522%14,679+6.977%
2026-04-08		2.30002.30002.30002.3000-6.122%14,6780.000%
2026-04-07		2.45002.45002.45002.4500+40.000%14,677-6.122%
2026-04-02		1.75001.75001.75001.7500-20.455%64,682+31.429%
2026-03-31		2.20002.20002.20002.2000+12.821%24,682+4.545%
2026-03-30		1.95001.95001.95001.9500+11.429%14,680+17.949%
2026-03-26		1.90001.90001.75001.7500-16.667%114,679+31.429%
2026-03-25		2.10002.10002.10002.1000+10.526%14,680+9.524%
2026-03-13		1.90001.90001.90001.9000-13.636%2004,679+21.053%
2026-03-12		2.20002.20002.20002.2000-6.383%54,879+4.545%
2026-03-11		2.50002.50002.35002.3500+9.302%154,879-2.128%
2026-03-10		2.15002.15002.15002.1500+10.256%24,864+6.977%
2026-03-09		2.00002.00001.70001.9500+8.939%1024,864+17.949%
2026-03-06		1.85001.98001.75001.7900-6.283%1,0174,962+28.492%
2026-03-05		2.15002.15001.91001.9100-13.182%74,948+20.419%
2026-03-04		2.20002.20002.20002.2000+4.762%64,951+4.545%
2026-02-27		2.20002.20002.10002.1000-19.231%64,950+9.524%
2026-02-24		2.20002.60002.10002.6000+11.588%274,945-11.538%
2026-02-20		2.32002.33002.32002.3300+10.952%204,955-1.288%
2026-02-19		2.10002.10002.10002.1000-12.500%204,975+9.524%
2026-02-18		2.40002.40002.40002.4000+11.628%154,975-4.167%
2026-02-17		2.20002.20002.15002.1500+2.381%3254,960+6.977%
2026-02-11		2.10002.15002.10002.1000-3.670%65,014+9.524%
2026-02-10		2.30002.35002.18002.1800-5.217%845,011+5.505%
2026-02-09		2.27002.30002.25002.3000+31.429%1024,9550.000%
2026-02-05		1.92001.92001.75001.7500+9.375%2154,855+31.429%
2026-02-04		2.05002.05001.60001.6000-20.000%2185,040+43.750%
2026-02-02		2.00002.00002.00002.00000.000%14,836+15.000%
2026-01-29		2.00002.00002.00002.0000+2.564%24,837+15.000%
2026-01-26		1.88001.95001.88001.9500-9.302%114,839+17.949%
2026-01-23		2.15002.15001.90002.15000.000%274,850+6.977%
2026-01-22		2.20002.20002.15002.1500+25.000%24,831+6.977%
2026-01-20		1.63001.72001.63001.7200-9.474%2004,829+33.721%
2026-01-16		1.80001.90001.80001.9000-15.556%24,877+21.053%
2026-01-14		1.80002.25001.80002.2500+7.143%594,877+2.222%
2026-01-08		2.10002.10002.10002.1000+16.667%104,818+9.524%
2026-01-07		2.10002.10001.80001.8000-3.743%64,808+27.778%
2026-01-05		2.10002.10001.87001.8700+3.889%254,781+22.995%
2026-01-02		1.95002.25001.80001.8000-4.255%64,781+27.778%
2025-12-30		2.00002.00001.88001.8800-19.658%54,781+22.340%
2025-12-24		2.34002.34002.34002.3400-12.360%14,775-1.709%
2025-12-23		2.40002.67002.40002.6700+17.105%704,775-13.858%
2025-12-22		2.17002.45002.15002.2800+9.615%2,0514,705+0.877%
2025-12-19		2.00002.30002.00002.0800-0.952%5293,520+10.577%
2025-12-17		2.25002.30002.10002.1000-10.638%74,007+9.524%
2025-12-16		2.32002.35002.12002.3500-2.893%1844,000-2.128%
2025-12-12		2.42002.42002.41002.42000.000%1013,818-4.959%
2025-12-11		2.42002.42002.42002.4200-1.224%103,727-4.959%
2025-12-09		2.41002.45002.41002.4500+8.889%73,727-6.122%
2025-12-08		2.25002.25002.25002.2500-6.250%33,720+2.222%
2025-12-05		2.50002.50002.40002.4000-8.397%133,723-4.167%
2025-12-04		2.21002.62002.21002.6200+24.762%263,730-12.214%
2025-12-03		2.50002.50002.10002.1000-4.545%2163,714+9.524%
2025-12-02		2.17002.30002.10002.2000+7.317%163,498+4.545%
2025-12-01		2.05002.05002.05002.0500+2.500%13,492+12.195%
2025-11-25		2.00002.00002.00002.0000-4.762%23,493+15.000%
2025-11-20		2.38002.38002.00002.1000-0.474%543,491+9.524%
2025-11-19		1.94002.12001.94002.1100-4.091%713,437+9.005%
2025-11-18		2.20002.20002.20002.20000.000%23,386+4.545%
2025-11-17		2.50002.50002.20002.2000-10.931%73,384+4.545%
2025-11-13		2.65002.68002.42002.4700-10.182%3393,377-6.883%
2025-11-12		3.15003.15002.40002.7500+10.000%1,0003,038-16.364%
2025-11-10		2.40002.69002.40002.5000-3.475%302,038-8.000%
2025-11-07		2.45002.59002.35002.5900+4.858%102,010-11.197%
2025-11-06		2.20002.80002.20002.4700-6.792%1172,000-6.883%
2025-11-05		3.25003.25002.54002.6500-20.420%631,983-13.208%
2025-11-04		3.20003.33003.20003.3300+4.063%481,929-30.931%
2025-11-03		3.70003.70003.20003.2000-14.439%311,947-28.125%
2025-10-31		3.74003.74003.74003.7400+4.178%101,947-38.503%
2025-10-30		3.59003.60003.53003.5900-4.775%201,937-35.933%
2025-10-29		3.77003.77003.77003.7700+7.714%11,919-38.992%
2025-10-28		3.50003.50003.50003.5000-3.315%11,919-34.286%
2025-10-27		3.77003.77003.51003.6200+1.972%241,916-36.464%
2025-10-24		3.66003.66003.50003.5500+2.899%141,916-35.211%
2025-10-23		3.60003.60003.40003.4500-4.432%1021,902-33.333%
2025-10-22		3.55003.80003.30003.61000.000%2351,824-36.288%
2025-10-21		3.70004.00003.60003.6100-11.302%6071,598-36.288%
2025-10-20		3.90004.35003.80004.0700+7.105%902,086-43.489%
2025-10-17		3.70003.80003.60003.8000+13.433%252,005-39.474%
2025-10-16		3.25003.35003.25003.3500-6.944%111,980-31.343%
2025-10-15		4.10004.10003.60003.6000-1.907%1291,989-36.111%
2025-10-14		3.40003.90003.40003.6700+16.508%71,860-37.330%
2025-10-13		3.00003.15002.96003.1500-1.563%41,857-26.984%
2025-10-09		3.30003.30003.20003.2000-3.614%61,854-28.125%
2025-10-08		3.30003.32003.30003.3200-2.353%121,848-30.723%
2025-10-07		3.38003.40003.17003.4000+15.646%1981,844-32.353%
2025-10-02		3.00003.00002.89002.9400-5.161%1131,648-21.769%
2025-10-01		3.00003.20003.00003.1000+9.541%141,545-25.806%
2025-09-30		3.00003.00002.83002.8300-10.443%171,551-18.728%
2025-09-29		3.20003.20003.16003.1600-1.250%291,534-27.215%
2025-09-26		2.97003.20002.96003.2000+3.226%1331,505-28.125%
2025-09-25		3.00003.15002.98003.1000-6.907%1111,382-25.806%
2025-09-24		3.79004.05003.28003.3300+0.909%7161,273-30.931%
2025-09-23		2.95003.36002.94003.3000+24.528%33558-30.303%
2025-09-22		2.90002.90002.65002.6500-6.690%16525-13.208%
2025-09-19		2.75002.85002.75002.8400+4.412%12518-19.014%
2025-09-18		2.75002.75002.72002.7200+8.800%48506-15.441%
2025-09-17		2.56002.70002.50002.5000-3.846%150458-8.000%
2025-09-16		2.56002.60002.50002.6000-3.704%241314-11.538%
2025-09-15		2.63002.80002.10002.70000.000%9090-14.815%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC