Dark

ATAI20280121C7
ATAI Jan 21 2028 7.00 Call (ATAI280121C00007000)
option OPRA

EOD

Jul 15, 2026

2.00-11.111%(-0.25)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.4000	2.4000	2.0000	2.0000	-11.111%	88	3,198	0.000%
2026-07-14	1.8500	2.5200	1.8500	2.2500	+28.571%	19	3,155	-11.111%
2026-07-13	2.0000	2.1000	1.6000	1.7500	-17.840%	33	3,145	+14.286%
2026-07-09	2.0800	2.1300	2.0200	2.1300	+9.231%	9	3,128	-6.103%
2026-07-08	2.0000	2.0000	1.8600	1.9500	-2.500%	13	3,120	+2.564%
2026-07-07	1.7300	2.0000	1.7300	2.0000	+12.994%	11	3,110	0.000%
2026-07-01	1.9900	1.9900	1.7500	1.7700	-11.500%	16	3,109	+12.994%
2026-06-29	2.1200	2.1200	1.9800	2.0000	+4.712%	13	3,112	0.000%
2026-06-26	2.1000	2.2500	1.7800	1.9100	+12.353%	227	3,107	+4.712%
2026-06-25	2.2000	2.2000	1.5500	1.7000	+21.429%	22	3,092	+17.647%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+12.000%	19	3,081	+42.857%
2026-06-15	1.3000	1.3000	1.2500	1.2500	-7.407%	7	3,081	+60.000%
2026-06-12	1.4500	1.6000	1.3000	1.3500	-6.897%	13	3,074	+48.148%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-2.685%	5	3,069	+37.931%
2026-06-10	1.4900	1.4900	1.4900	1.4900	+10.370%	6	3,069	+34.228%
2026-06-09	1.2500	1.5000	1.2500	1.3500	0.000%	16	3,075	+48.148%
2026-06-08	1.4500	1.4500	1.3500	1.3500	-6.897%	2	3,075	+48.148%
2026-06-05	1.7000	1.7000	1.4500	1.4500	-18.079%	14	3,075	+37.931%
2026-06-04	1.7000	1.7700	1.7000	1.7700	+1.143%	3	3,068	+12.994%
2026-06-03	1.7500	1.7500	1.7500	1.7500	-9.794%	11	3,068	+14.286%
2026-06-02	2.1500	2.1500	1.9000	1.9400	+2.105%	18	3,067	+3.093%
2026-06-01	2.1500	2.1500	1.9000	1.9000	+25.828%	13	3,069	+5.263%
2026-05-28	1.5100	1.5100	1.5100	1.5100	+0.667%	1	3,062	+32.450%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+5.634%	1	3,062	+33.333%
2026-05-22	1.5500	1.5500	1.4200	1.4200	-8.387%	19	3,062	+40.845%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+10.714%	50	3,012	+29.032%
2026-05-20	1.3600	1.4000	1.3600	1.4000	-9.677%	11	3,012	+42.857%
2026-05-19	1.3000	1.5500	1.1500	1.5500	+8.392%	12	2,999	+29.032%
2026-05-18	1.5500	1.5500	1.4000	1.4300	+10.000%	23	2,999	+39.860%
2026-05-15	1.3900	1.3900	1.3000	1.3000	-9.091%	7	2,999	+53.846%
2026-05-13	1.3900	1.4300	1.3700	1.4300	+10.000%	4	2,999	+39.860%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-3.704%	5	2,998	+53.846%
2026-05-08	1.4500	1.4500	1.3500	1.3500	-6.897%	14	2,998	+48.148%
2026-05-07	1.4000	1.5500	1.2500	1.4500	+11.538%	34	2,986	+37.931%
2026-05-05	1.5000	1.5000	1.1500	1.3000	-14.474%	16	2,979	+53.846%
2026-05-04	1.5500	1.6500	1.5000	1.5200	+1.333%	96	2,978	+31.579%
2026-05-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,978	+33.333%
2026-04-30	1.6500	1.6500	1.5000	1.5000	-9.091%	5	2,978	+33.333%
2026-04-29	1.7000	1.7000	1.6000	1.6500	-13.158%	14	2,974	+21.212%
2026-04-28	1.9000	1.9000	1.9000	1.9000	-4.040%	2	2,965	+5.263%
2026-04-27	2.1500	2.2500	1.9500	1.9800	-10.000%	8	2,965	+1.010%
2026-04-24	2.1800	2.2000	2.1800	2.2000	+10.000%	26	2,964	-9.091%
2026-04-23	2.2000	2.2000	2.0000	2.0000	-6.103%	537	2,960	0.000%
2026-04-21	2.3500	2.3500	2.1300	2.1300	-14.800%	7	2,686	-6.103%
2026-04-20	2.5000	2.7500	2.4000	2.5000	+38.889%	13	2,686	-20.000%
2026-04-17	1.6500	1.8000	1.6500	1.8000	-32.075%	5	2,685	+11.111%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+60.606%	1	2,680	-24.528%
2026-04-14	1.6300	1.6500	1.6300	1.6500	-5.172%	5	2,679	+21.212%
2026-04-09	1.7500	1.7500	1.7400	1.7400	+2.353%	7	2,676	+14.943%
2026-04-08	1.7000	1.7000	1.7000	1.7000	-5.556%	3	2,680	+17.647%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+3.448%	3	2,677	+11.111%
2026-03-31	1.7400	1.7400	1.7400	1.7400	-17.143%	1	2,674	+14.943%
2026-03-27	1.8500	2.1000	1.8500	2.1000	+20.000%	2	2,674	-4.762%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+9.375%	2	2,675	+14.286%
2026-03-25	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,675	+25.000%
2026-03-24	1.8000	1.8000	1.6000	1.6000	0.000%	51	2,674	+25.000%
2026-03-23	1.7500	1.7500	1.5000	1.6000	-11.111%	7	2,625	+25.000%
2026-03-20	1.8800	1.8800	1.8000	1.8000	-4.762%	2	2,622	+11.111%
2026-03-11	1.8900	1.8900	1.8900	1.8900	+5.000%	2	2,621	+5.820%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+5.882%	5	2,619	+11.111%
2026-03-06	1.8500	1.8500	1.7000	1.7000	-1.734%	4	2,616	+17.647%
2026-03-05	1.8500	1.8500	1.7000	1.7300	-3.889%	43	2,616	+15.607%
2026-03-04	1.8500	1.8500	1.7500	1.8000	-33.579%	109	2,585	+11.111%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+50.556%	1	2,528	-26.199%
2026-03-02	1.8000	1.8000	1.8000	1.8000	-11.765%	1	2,527	+11.111%
2026-02-26	2.1000	2.1000	2.0400	2.0400	-15.000%	2	2,527	-1.961%
2026-02-25	2.3000	2.4000	2.3000	2.4000	+33.333%	7	2,526	-16.667%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-14.286%	10	2,526	+11.111%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-2.326%	11	2,516	-4.762%
2026-02-20	2.2500	2.2500	2.1500	2.1500	+4.878%	25	2,517	-6.977%
2026-02-18	2.1200	2.6500	2.0500	2.0500	+7.895%	26	2,542	-2.439%
2026-02-13	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,518	+5.263%
2026-02-11	1.9000	1.9000	1.9000	1.9000	0.000%	5	2,518	+5.263%
2026-02-10	1.9500	1.9500	1.9000	1.9000	+5.556%	30	2,523	+5.263%
2026-02-09	1.8500	1.9000	1.8000	1.8000	+12.500%	78	2,506	+11.111%
2026-02-05	1.8000	1.8000	1.6000	1.6000	+3.226%	4	2,463	+25.000%
2026-01-26	1.5500	1.5500	1.5500	1.5500	-6.627%	1	2,463	+29.032%
2026-01-23	1.9000	1.9000	1.6600	1.6600	-17.000%	14	2,463	+20.482%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+17.647%	4	2,458	0.000%
2026-01-15	1.5000	1.7000	1.5000	1.7000	+13.333%	3	2,458	+17.647%
2026-01-12	1.5500	1.5500	1.5000	1.5000	-16.667%	67	2,460	+33.333%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+12.500%	2	2,462	+11.111%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+3.226%	2	2,464	+25.000%
2026-01-02	1.6900	1.6900	1.5500	1.5500	-4.321%	10	2,464	+29.032%
2025-12-30	1.7000	1.7000	1.6200	1.6200	-10.989%	27	2,462	+23.457%
2025-12-29	1.8200	1.8200	1.8200	1.8200	-13.333%	5	2,462	+9.890%
2025-12-24	2.1000	2.1000	2.1000	2.1000	+5.000%	2	2,462	-4.762%
2025-12-22	1.8200	2.0000	1.7900	2.0000	+14.286%	933	2,462	0.000%
2025-12-19	1.9000	1.9000	1.7500	1.7500	+2.941%	44	2,410	+14.286%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-20.188%	16	2,410	+17.647%
2025-12-17	2.1300	2.1300	2.1300	2.1300	+20.339%	3	2,410	-6.103%
2025-12-16	1.8700	1.9400	1.7700	1.7700	-15.311%	100	2,410	+12.994%
2025-12-12	2.1000	2.1000	2.0900	2.0900	+5.556%	100	2,310	-4.306%
2025-12-11	1.9800	1.9800	1.9800	1.9800	-7.907%	3	2,210	+1.010%
2025-12-08	2.2000	2.2000	2.1500	2.1500	-4.018%	10	2,210	-6.977%
2025-12-05	2.2400	2.2400	2.2400	2.2400	+25.843%	5	2,210	-10.714%
2025-12-03	1.7800	1.7800	1.7800	1.7800	+0.565%	15	2,210	+12.360%
2025-12-02	1.9000	1.9000	1.7700	1.7700	-0.562%	9	2,195	+12.994%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-11.000%	2	2,195	+12.360%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+12.360%	5	2,195	0.000%
2025-11-26	1.9000	1.9000	1.7800	1.7800	-1.111%	6	2,205	+12.360%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+9.756%	1	2,205	+11.111%
2025-11-21	1.6400	1.6400	1.6400	1.6400	-6.286%	1	2,204	+21.951%
2025-11-20	2.0300	2.7000	1.7500	1.7500	-5.914%	186	2,203	+14.286%
2025-11-19	1.8000	1.9000	1.3500	1.8600	+3.333%	63	2,021	+7.527%
2025-11-18	2.0000	2.0000	1.8000	1.8000	-7.692%	13	1,960	+11.111%
2025-11-17	2.0000	2.0000	1.9500	1.9500	-5.340%	15	1,959	+2.564%
2025-11-14	2.2000	2.2000	1.9000	2.0600	-5.505%	143	1,946	-2.913%
2025-11-13	2.3000	2.3300	2.1000	2.1800	-7.234%	336	1,803	-8.257%
2025-11-12	2.8000	2.8000	2.0000	2.3500	+14.634%	1,000	1,467	-14.894%
2025-11-10	2.3700	2.3800	2.0500	2.0500	-8.072%	21	1,158	-2.439%
2025-11-06	1.9000	2.2500	1.9000	2.2300	-14.231%	14	1,157	-10.314%
2025-11-05	2.6500	2.6600	2.3000	2.6000	-5.455%	21	1,160	-23.077%
2025-11-04	3.0000	3.0000	2.7500	2.7500	0.000%	6	1,153	-27.273%
2025-11-03	3.4000	3.4000	2.7500	2.7500	-10.714%	45	1,110	-27.273%
2025-10-31	3.1700	3.3000	3.0800	3.0800	-3.145%	12	1,110	-35.065%
2025-10-30	3.1800	3.2500	2.9500	3.1800	-2.752%	17	1,101	-37.107%
2025-10-29	3.2700	3.2700	3.2700	3.2700	+0.307%	1	1,100	-38.838%
2025-10-28	3.3000	3.3000	3.0000	3.2600	-4.118%	13	1,100	-38.650%
2025-10-27	3.3900	3.6000	3.2400	3.4000	+11.111%	16	1,075	-41.176%
2025-10-23	2.9700	3.0600	2.9700	3.0600	-1.923%	6	1,075	-34.641%
2025-10-22	3.2900	3.2900	2.8300	3.1200	-2.500%	68	1,076	-35.897%
2025-10-21	3.9000	3.9000	3.2000	3.2000	-8.832%	30	1,046	-37.500%
2025-10-20	3.6800	3.9000	3.3700	3.5100	+9.687%	588	1,020	-43.020%
2025-10-17	3.2000	3.5000	3.2000	3.2000	-8.571%	26	502	-37.500%
2025-10-15	3.5000	3.5000	3.0000	3.5000	+3.245%	19	480	-42.857%
2025-10-14	2.7500	3.5800	2.7500	3.3900	+27.925%	77	463	-41.003%
2025-10-13	2.6500	2.6500	2.6500	2.6500	+1.923%	1	401	-24.528%
2025-10-10	2.6000	2.6000	2.6000	2.6000	-6.810%	6	400	-23.077%
2025-10-09	2.7900	2.7900	2.7900	2.7900	-2.105%	2	394	-28.315%
2025-10-07	2.6700	2.8600	2.6700	2.8500	-1.724%	7	394	-29.825%
2025-10-06	2.9000	2.9000	2.9000	2.9000	+13.725%	1	389	-31.034%
2025-10-03	2.5500	2.5500	2.5500	2.5500	-5.556%	1	388	-21.569%
2025-10-02	2.5600	2.7000	2.5000	2.7000	+1.887%	12	388	-25.926%
2025-10-01	2.9500	2.9500	2.6000	2.6500	0.000%	26	397	-24.528%
2025-09-30	2.5300	2.6500	2.5300	2.6500	-1.487%	40	380	-24.528%
2025-09-29	2.8200	2.8200	2.6500	2.6900	+2.672%	30	350	-25.651%
2025-09-26	2.4800	2.6200	2.4800	2.6200	-2.963%	16	325	-23.664%
2025-09-25	2.5000	2.7300	2.5000	2.7000	-2.878%	56	309	-25.926%
2025-09-24	3.2000	3.5000	2.7800	2.7800	+1.091%	168	268	-28.058%
2025-09-23	2.6000	3.1000	2.6000	2.7500	+19.565%	9	232	-27.273%
2025-09-22	2.4500	2.4500	2.2500	2.3000	-2.128%	50	229	-13.043%
2025-09-19	2.3000	2.3500	2.3000	2.3500	+2.174%	20	193	-14.894%
2025-09-18	2.5000	2.5000	2.3000	2.3000	+10.048%	41	181	-13.043%
2025-09-17	1.8900	2.1800	1.8900	2.0900	-4.128%	19	141	-4.306%
2025-09-16	2.1800	2.2500	2.1700	2.1800	-12.800%	20	139	-8.257%
2025-09-15	2.2000	2.6000	2.1500	2.5000	0.000%	119	119	-20.000%

.dark-mode .mpPFfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpPFfN{ color: #333333; background-color: white; border: 2px solid #333333; }ATAI20280121C7ATAI Jan 21 2028 7.00 Call (ATAI280121C00007000)option OPRA

ATAI20280121C7
ATAI Jan 21 2028 7.00 Call (ATAI280121C00007000)
option OPRA