Dark

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

EOD

Sep 4, 2026

0.35000.000%(0.0000)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3400	0.3500	0.3400	0.3500	0.000%	59	3,870	0.000%
2026-09-03	0.4000	0.4400	0.3500	0.3500	0.000%	24	3,870	0.000%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-12.500%	6	3,872	0.000%
2026-09-01	0.4000	0.4000	0.4000	0.4000	+14.286%	2	5,145	-12.500%
2026-08-31	0.3500	0.3500	0.3300	0.3500	0.000%	42	5,422	0.000%
2026-08-28	0.4000	0.4000	0.3500	0.3500	0.000%	10	5,924	0.000%
2026-08-27	0.4300	0.4500	0.3500	0.3500	-12.500%	104	5,919	0.000%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-11.111%	10	5,916	-12.500%
2026-08-25	0.5500	0.5500	0.4000	0.4500	+12.500%	16	5,926	-22.222%
2026-08-24	0.4000	0.4000	0.3500	0.4000	-11.111%	121	5,931	-12.500%
2026-08-21	0.4000	0.5000	0.4000	0.4500	0.000%	4	5,831	-22.222%
2026-08-20	0.4000	0.5000	0.4000	0.4500	+12.500%	32	5,914	-22.222%
2026-08-19	0.3500	0.4000	0.3000	0.4000	+25.000%	114	5,934	-12.500%
2026-08-18	0.2800	0.3500	0.2800	0.3200	+10.345%	203	5,958	+9.375%
2026-08-17	0.3000	0.3500	0.2500	0.2900	-3.333%	385	6,017	+20.690%
2026-08-14	0.3300	0.3500	0.2700	0.3000	+11.111%	278	6,180	+16.667%
2026-08-13	0.3000	0.3500	0.2500	0.2700	-10.000%	159	6,082	+29.630%
2026-08-12	0.2500	0.3000	0.2500	0.3000	0.000%	821	6,042	+16.667%
2026-08-11	0.3500	0.3500	0.3000	0.3000	0.000%	39	5,292	+16.667%
2026-08-10	0.3500	0.3500	0.2900	0.3000	0.000%	52	5,285	+16.667%
2026-08-07	0.2500	0.3300	0.2500	0.3000	+20.000%	470	5,273	+16.667%
2026-08-06	0.3000	0.3000	0.2500	0.2500	-3.846%	20	4,863	+40.000%
2026-08-05	0.2500	0.2600	0.2500	0.2600	+4.000%	729	4,851	+34.615%
2026-08-04	0.3000	0.3000	0.2500	0.2500	0.000%	105	4,688	+40.000%
2026-08-03	0.2300	0.2600	0.2300	0.2500	-13.793%	206	4,590	+40.000%
2026-07-31	0.2900	0.2900	0.2900	0.2900	+3.571%	5	4,441	+20.690%
2026-07-30	0.2700	0.2800	0.2500	0.2800	+12.000%	234	4,436	+25.000%
2026-07-29	0.2500	0.3000	0.2500	0.2500	0.000%	54	4,221	+40.000%
2026-07-28	0.2500	0.3000	0.2500	0.2500	0.000%	92	4,211	+40.000%
2026-07-27	0.2500	0.3000	0.2000	0.2500	+19.048%	46	4,191	+40.000%
2026-07-24	0.2400	0.2700	0.2000	0.2100	-16.000%	117	4,196	+66.667%
2026-07-23	0.2500	0.3000	0.2500	0.2500	0.000%	66	4,158	+40.000%
2026-07-22	0.2500	0.3000	0.2400	0.2500	-16.667%	418	4,154	+40.000%
2026-07-21	0.3000	0.3000	0.2500	0.3000	0.000%	143	3,862	+16.667%
2026-07-20	0.2500	0.3000	0.2500	0.3000	+20.000%	307	3,890	+16.667%
2026-07-17	0.3000	0.3500	0.1800	0.2500	-16.667%	611	3,923	+40.000%
2026-07-16	0.3500	0.7000	0.1000	0.3000	-85.000%	3,147	3,511	+16.667%
2026-07-15	2.4000	2.4000	2.0000	2.0000	-11.111%	88	3,198	-82.500%
2026-07-14	1.8500	2.5200	1.8500	2.2500	+28.571%	19	3,155	-84.444%
2026-07-13	2.0000	2.1000	1.6000	1.7500	-17.840%	33	3,145	-80.000%
2026-07-09	2.0800	2.1300	2.0200	2.1300	+9.231%	9	3,128	-83.568%
2026-07-08	2.0000	2.0000	1.8600	1.9500	-2.500%	13	3,120	-82.051%
2026-07-07	1.7300	2.0000	1.7300	2.0000	+12.994%	11	3,110	-82.500%
2026-07-01	1.9900	1.9900	1.7500	1.7700	-11.500%	16	3,109	-80.226%
2026-06-29	2.1200	2.1200	1.9800	2.0000	+4.712%	13	3,112	-82.500%
2026-06-26	2.1000	2.2500	1.7800	1.9100	+12.353%	227	3,107	-81.675%
2026-06-25	2.2000	2.2000	1.5500	1.7000	+21.429%	22	3,092	-79.412%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+12.000%	19	3,081	-75.000%
2026-06-15	1.3000	1.3000	1.2500	1.2500	-7.407%	7	3,081	-72.000%
2026-06-12	1.4500	1.6000	1.3000	1.3500	-6.897%	13	3,074	-74.074%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-2.685%	5	3,069	-75.862%
2026-06-10	1.4900	1.4900	1.4900	1.4900	+10.370%	6	3,069	-76.510%
2026-06-09	1.2500	1.5000	1.2500	1.3500	0.000%	16	3,075	-74.074%
2026-06-08	1.4500	1.4500	1.3500	1.3500	-6.897%	2	3,075	-74.074%
2026-06-05	1.7000	1.7000	1.4500	1.4500	-18.079%	14	3,075	-75.862%
2026-06-04	1.7000	1.7700	1.7000	1.7700	+1.143%	3	3,068	-80.226%
2026-06-03	1.7500	1.7500	1.7500	1.7500	-9.794%	11	3,068	-80.000%
2026-06-02	2.1500	2.1500	1.9000	1.9400	+2.105%	18	3,067	-81.959%
2026-06-01	2.1500	2.1500	1.9000	1.9000	+25.828%	13	3,069	-81.579%
2026-05-28	1.5100	1.5100	1.5100	1.5100	+0.667%	1	3,062	-76.821%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+5.634%	1	3,062	-76.667%
2026-05-22	1.5500	1.5500	1.4200	1.4200	-8.387%	19	3,062	-75.352%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+10.714%	50	3,012	-77.419%
2026-05-20	1.3600	1.4000	1.3600	1.4000	-9.677%	11	3,012	-75.000%
2026-05-19	1.3000	1.5500	1.1500	1.5500	+8.392%	12	2,999	-77.419%
2026-05-18	1.5500	1.5500	1.4000	1.4300	+10.000%	23	2,999	-75.524%
2026-05-15	1.3900	1.3900	1.3000	1.3000	-9.091%	7	2,999	-73.077%
2026-05-13	1.3900	1.4300	1.3700	1.4300	+10.000%	4	2,999	-75.524%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-3.704%	5	2,998	-73.077%
2026-05-08	1.4500	1.4500	1.3500	1.3500	-6.897%	14	2,998	-74.074%
2026-05-07	1.4000	1.5500	1.2500	1.4500	+11.538%	34	2,986	-75.862%
2026-05-05	1.5000	1.5000	1.1500	1.3000	-14.474%	16	2,979	-73.077%
2026-05-04	1.5500	1.6500	1.5000	1.5200	+1.333%	96	2,978	-76.974%
2026-05-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,978	-76.667%
2026-04-30	1.6500	1.6500	1.5000	1.5000	-9.091%	5	2,978	-76.667%
2026-04-29	1.7000	1.7000	1.6000	1.6500	-13.158%	14	2,974	-78.788%
2026-04-28	1.9000	1.9000	1.9000	1.9000	-4.040%	2	2,965	-81.579%
2026-04-27	2.1500	2.2500	1.9500	1.9800	-10.000%	8	2,965	-82.323%
2026-04-24	2.1800	2.2000	2.1800	2.2000	+10.000%	26	2,964	-84.091%
2026-04-23	2.2000	2.2000	2.0000	2.0000	-6.103%	537	2,960	-82.500%
2026-04-21	2.3500	2.3500	2.1300	2.1300	-14.800%	7	2,686	-83.568%
2026-04-20	2.5000	2.7500	2.4000	2.5000	+38.889%	13	2,686	-86.000%
2026-04-17	1.6500	1.8000	1.6500	1.8000	-32.075%	5	2,685	-80.556%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+60.606%	1	2,680	-86.792%
2026-04-14	1.6300	1.6500	1.6300	1.6500	-5.172%	5	2,679	-78.788%
2026-04-09	1.7500	1.7500	1.7400	1.7400	+2.353%	7	2,676	-79.885%
2026-04-08	1.7000	1.7000	1.7000	1.7000	-5.556%	3	2,680	-79.412%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+3.448%	3	2,677	-80.556%
2026-03-31	1.7400	1.7400	1.7400	1.7400	-17.143%	1	2,674	-79.885%
2026-03-27	1.8500	2.1000	1.8500	2.1000	+20.000%	2	2,674	-83.333%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+9.375%	2	2,675	-80.000%
2026-03-25	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,675	-78.125%
2026-03-24	1.8000	1.8000	1.6000	1.6000	0.000%	51	2,674	-78.125%
2026-03-23	1.7500	1.7500	1.5000	1.6000	-11.111%	7	2,625	-78.125%
2026-03-20	1.8800	1.8800	1.8000	1.8000	-4.762%	2	2,622	-80.556%
2026-03-11	1.8900	1.8900	1.8900	1.8900	+5.000%	2	2,621	-81.481%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+5.882%	5	2,619	-80.556%
2026-03-06	1.8500	1.8500	1.7000	1.7000	-1.734%	4	2,616	-79.412%
2026-03-05	1.8500	1.8500	1.7000	1.7300	-3.889%	43	2,616	-79.769%
2026-03-04	1.8500	1.8500	1.7500	1.8000	-33.579%	109	2,585	-80.556%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+50.556%	1	2,528	-87.085%
2026-03-02	1.8000	1.8000	1.8000	1.8000	-11.765%	1	2,527	-80.556%
2026-02-26	2.1000	2.1000	2.0400	2.0400	-15.000%	2	2,527	-82.843%
2026-02-25	2.3000	2.4000	2.3000	2.4000	+33.333%	7	2,526	-85.417%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-14.286%	10	2,526	-80.556%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-2.326%	11	2,516	-83.333%
2026-02-20	2.2500	2.2500	2.1500	2.1500	+4.878%	25	2,517	-83.721%
2026-02-18	2.1200	2.6500	2.0500	2.0500	+7.895%	26	2,542	-82.927%
2026-02-13	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,518	-81.579%
2026-02-11	1.9000	1.9000	1.9000	1.9000	0.000%	5	2,518	-81.579%
2026-02-10	1.9500	1.9500	1.9000	1.9000	+5.556%	30	2,523	-81.579%
2026-02-09	1.8500	1.9000	1.8000	1.8000	+12.500%	78	2,506	-80.556%
2026-02-05	1.8000	1.8000	1.6000	1.6000	+3.226%	4	2,463	-78.125%
2026-01-26	1.5500	1.5500	1.5500	1.5500	-6.627%	1	2,463	-77.419%
2026-01-23	1.9000	1.9000	1.6600	1.6600	-17.000%	14	2,463	-78.916%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+17.647%	4	2,458	-82.500%
2026-01-15	1.5000	1.7000	1.5000	1.7000	+13.333%	3	2,458	-79.412%
2026-01-12	1.5500	1.5500	1.5000	1.5000	-16.667%	67	2,460	-76.667%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+12.500%	2	2,462	-80.556%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+3.226%	2	2,464	-78.125%
2026-01-02	1.6900	1.6900	1.5500	1.5500	-4.321%	10	2,464	-77.419%
2025-12-30	1.7000	1.7000	1.6200	1.6200	-10.989%	27	2,462	-78.395%
2025-12-29	1.8200	1.8200	1.8200	1.8200	-13.333%	5	2,462	-80.769%
2025-12-24	2.1000	2.1000	2.1000	2.1000	+5.000%	2	2,462	-83.333%
2025-12-22	1.8200	2.0000	1.7900	2.0000	+14.286%	933	2,462	-82.500%
2025-12-19	1.9000	1.9000	1.7500	1.7500	+2.941%	44	2,410	-80.000%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-20.188%	16	2,410	-79.412%
2025-12-17	2.1300	2.1300	2.1300	2.1300	+20.339%	3	2,410	-83.568%
2025-12-16	1.8700	1.9400	1.7700	1.7700	-15.311%	100	2,410	-80.226%
2025-12-12	2.1000	2.1000	2.0900	2.0900	+5.556%	100	2,310	-83.254%
2025-12-11	1.9800	1.9800	1.9800	1.9800	-7.907%	3	2,210	-82.323%
2025-12-08	2.2000	2.2000	2.1500	2.1500	-4.018%	10	2,210	-83.721%
2025-12-05	2.2400	2.2400	2.2400	2.2400	+25.843%	5	2,210	-84.375%
2025-12-03	1.7800	1.7800	1.7800	1.7800	+0.565%	15	2,210	-80.337%
2025-12-02	1.9000	1.9000	1.7700	1.7700	-0.562%	9	2,195	-80.226%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-11.000%	2	2,195	-80.337%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+12.360%	5	2,195	-82.500%
2025-11-26	1.9000	1.9000	1.7800	1.7800	-1.111%	6	2,205	-80.337%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+9.756%	1	2,205	-80.556%
2025-11-21	1.6400	1.6400	1.6400	1.6400	-6.286%	1	2,204	-78.659%
2025-11-20	2.0300	2.7000	1.7500	1.7500	-5.914%	186	2,203	-80.000%
2025-11-19	1.8000	1.9000	1.3500	1.8600	+3.333%	63	2,021	-81.183%
2025-11-18	2.0000	2.0000	1.8000	1.8000	-7.692%	13	1,960	-80.556%
2025-11-17	2.0000	2.0000	1.9500	1.9500	-5.340%	15	1,959	-82.051%
2025-11-14	2.2000	2.2000	1.9000	2.0600	-5.505%	143	1,946	-83.010%
2025-11-13	2.3000	2.3300	2.1000	2.1800	-7.234%	336	1,803	-83.945%
2025-11-12	2.8000	2.8000	2.0000	2.3500	+14.634%	1,000	1,467	-85.106%
2025-11-10	2.3700	2.3800	2.0500	2.0500	-8.072%	21	1,158	-82.927%
2025-11-06	1.9000	2.2500	1.9000	2.2300	-14.231%	14	1,157	-84.305%
2025-11-05	2.6500	2.6600	2.3000	2.6000	-5.455%	21	1,160	-86.538%
2025-11-04	3.0000	3.0000	2.7500	2.7500	0.000%	6	1,153	-87.273%
2025-11-03	3.4000	3.4000	2.7500	2.7500	-10.714%	45	1,110	-87.273%
2025-10-31	3.1700	3.3000	3.0800	3.0800	-3.145%	12	1,110	-88.636%
2025-10-30	3.1800	3.2500	2.9500	3.1800	-2.752%	17	1,101	-88.994%
2025-10-29	3.2700	3.2700	3.2700	3.2700	+0.307%	1	1,100	-89.297%
2025-10-28	3.3000	3.3000	3.0000	3.2600	-4.118%	13	1,100	-89.264%
2025-10-27	3.3900	3.6000	3.2400	3.4000	+11.111%	16	1,075	-89.706%
2025-10-23	2.9700	3.0600	2.9700	3.0600	-1.923%	6	1,075	-88.562%
2025-10-22	3.2900	3.2900	2.8300	3.1200	-2.500%	68	1,076	-88.782%
2025-10-21	3.9000	3.9000	3.2000	3.2000	-8.832%	30	1,046	-89.063%
2025-10-20	3.6800	3.9000	3.3700	3.5100	+9.687%	588	1,020	-90.028%
2025-10-17	3.2000	3.5000	3.2000	3.2000	-8.571%	26	502	-89.063%
2025-10-15	3.5000	3.5000	3.0000	3.5000	+3.245%	19	480	-90.000%
2025-10-14	2.7500	3.5800	2.7500	3.3900	+27.925%	77	463	-89.676%
2025-10-13	2.6500	2.6500	2.6500	2.6500	+1.923%	1	401	-86.792%
2025-10-10	2.6000	2.6000	2.6000	2.6000	-6.810%	6	400	-86.538%
2025-10-09	2.7900	2.7900	2.7900	2.7900	-2.105%	2	394	-87.455%
2025-10-07	2.6700	2.8600	2.6700	2.8500	-1.724%	7	394	-87.719%
2025-10-06	2.9000	2.9000	2.9000	2.9000	+13.725%	1	389	-87.931%
2025-10-03	2.5500	2.5500	2.5500	2.5500	-5.556%	1	388	-86.275%
2025-10-02	2.5600	2.7000	2.5000	2.7000	+1.887%	12	388	-87.037%
2025-10-01	2.9500	2.9500	2.6000	2.6500	0.000%	26	397	-86.792%
2025-09-30	2.5300	2.6500	2.5300	2.6500	-1.487%	40	380	-86.792%
2025-09-29	2.8200	2.8200	2.6500	2.6900	+2.672%	30	350	-86.989%
2025-09-26	2.4800	2.6200	2.4800	2.6200	-2.963%	16	325	-86.641%
2025-09-25	2.5000	2.7300	2.5000	2.7000	-2.878%	56	309	-87.037%
2025-09-24	3.2000	3.5000	2.7800	2.7800	+1.091%	168	268	-87.410%
2025-09-23	2.6000	3.1000	2.6000	2.7500	+19.565%	9	232	-87.273%
2025-09-22	2.4500	2.4500	2.2500	2.3000	-2.128%	50	229	-84.783%
2025-09-19	2.3000	2.3500	2.3000	2.3500	+2.174%	20	193	-85.106%
2025-09-18	2.5000	2.5000	2.3000	2.3000	+10.048%	41	181	-84.783%
2025-09-17	1.8900	2.1800	1.8900	2.0900	-4.128%	19	141	-83.254%
2025-09-16	2.1800	2.2500	2.1700	2.1800	-12.800%	20	139	-83.945%
2025-09-15	2.2000	2.6000	2.1500	2.5000	0.000%	119	119	-86.000%

.dark-mode .SNhkvK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNhkvK{ 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