Dark

ATOM20261016C5
ATOM Oct 16 2026 5.00 Call (ATOM261016C00005000)
option OPRA

EOD

Oct 1, 2026

0.2900+70.588%(+0.1200)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.3400	0.2000	0.2900	+70.588%	255	2,332	0.000%
2026-09-30	0.2300	0.2300	0.1700	0.1700	+13.333%	32	2,311	+70.588%
2026-09-29	0.1000	0.2000	0.1000	0.1500	-6.250%	71	2,311	+93.333%
2026-09-28	0.1500	0.1900	0.1300	0.1600	-36.000%	12	2,247	+81.250%
2026-09-25	0.2000	0.2500	0.2000	0.2500	+8.696%	186	2,236	+16.000%
2026-09-24	0.2500	0.2500	0.2200	0.2300	-32.353%	13	2,210	+26.087%
2026-09-23	0.3000	0.3500	0.2500	0.3400	-2.857%	164	2,204	-14.706%
2026-09-22	0.2500	0.4500	0.2000	0.3500	+34.615%	663	2,100	-17.143%
2026-09-21	0.2000	0.2900	0.2000	0.2600	+30.000%	215	1,802	+11.538%
2026-09-18	0.1400	0.2000	0.1400	0.2000	+11.111%	22	1,729	+45.000%
2026-09-17	0.1700	0.1800	0.1700	0.1800	+50.000%	11	1,722	+61.111%
2026-09-16	0.1300	0.1400	0.1200	0.1200	-7.692%	7	1,717	+141.667%
2026-09-15	0.1500	0.1600	0.1300	0.1300	-40.909%	18	1,713	+123.077%
2026-09-14	0.2000	0.3000	0.2000	0.2200	-12.000%	92	1,712	+31.818%
2026-09-11	0.2000	0.2500	0.2000	0.2500	+25.000%	41	1,728	+16.000%
2026-09-10	0.2500	0.2500	0.2000	0.2000	-25.926%	11	1,727	+45.000%
2026-09-09	0.3000	0.3000	0.2600	0.2700	-10.000%	31	1,735	+7.407%
2026-09-08	0.2800	0.3000	0.2800	0.3000	-3.226%	4	1,712	-3.333%
2026-09-04	0.3000	0.3100	0.2500	0.3100	+34.783%	34	1,712	-6.452%
2026-09-03	0.2500	0.2600	0.2300	0.2300	-20.690%	35	1,712	+26.087%
2026-09-02	0.2900	0.2900	0.2900	0.2900	+7.407%	35	1,713	0.000%
2026-09-01	0.3100	0.3100	0.2700	0.2700	-22.857%	62	1,704	+7.407%
2026-08-31	0.3500	0.4500	0.3400	0.3500	-14.634%	28	1,730	-17.143%
2026-08-28	0.4500	0.4500	0.4100	0.4100	-8.889%	21	1,716	-29.268%
2026-08-27	0.6000	0.6000	0.4500	0.4500	-25.000%	25	1,717	-35.556%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+5.263%	2	1,714	-51.667%
2026-08-25	0.6200	0.6200	0.5700	0.5700	+3.636%	11	1,714	-49.123%
2026-08-24	0.6100	0.6100	0.5500	0.5500	-26.667%	6	1,708	-47.273%
2026-08-21	0.7500	0.7500	0.7500	0.7500	+7.143%	10	1,709	-61.333%
2026-08-19	0.6700	0.7000	0.6700	0.7000	-17.647%	9	1,709	-58.571%
2026-08-18	1.0000	1.0000	0.8000	0.8500	-34.109%	48	1,713	-65.882%
2026-08-13	1.2900	1.2900	1.2900	1.2900	-5.839%	1	1,684	-77.519%
2026-08-11	1.3700	1.3700	1.3700	1.3700	+1.481%	2	1,684	-78.832%
2026-08-10	1.3500	1.3500	1.3500	1.3500	+8.000%	10	1,685	-78.519%
2026-08-07	1.2500	1.2500	1.2500	1.2500	+8.696%	24	1,685	-76.800%
2026-08-05	1.2500	1.2500	1.1500	1.1500	-8.000%	3	1,678	-74.783%
2026-07-30	1.2300	1.2500	1.1600	1.2500	+7.759%	37	1,676	-76.800%
2026-07-28	1.2000	1.2000	1.1600	1.1600	-22.667%	35	1,670	-75.000%
2026-07-24	1.7400	1.7400	1.5000	1.5000	-9.091%	4	1,670	-80.667%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-31.250%	1	1,670	-82.424%
2026-07-14	2.4000	2.4000	2.4000	2.4000	0.000%	30	1,670	-87.917%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-8.046%	15	1,670	-87.917%
2026-07-10	2.6100	2.6100	2.6100	2.6100	-10.000%	6	1,685	-88.889%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+5.839%	1	1,685	-90.000%
2026-07-08	2.6000	2.7400	2.5500	2.7400	-0.364%	8	1,686	-89.416%
2026-07-07	3.1000	3.1000	2.7000	2.7500	-14.063%	3	1,686	-89.455%
2026-07-06	3.3500	3.3500	3.2000	3.2000	-3.614%	135	1,686	-90.938%
2026-07-02	3.8000	3.8000	3.3200	3.3200	-17.000%	6	1,822	-91.265%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,822	-92.750%
2026-06-30	3.7000	4.3000	3.7000	4.3000	+53.571%	67	1,822	-93.256%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-6.667%	3	1,831	-89.643%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,831	-90.333%
2026-06-23	3.5000	3.6000	3.5000	3.6000	-31.298%	4	1,831	-91.944%
2026-06-16	5.2400	5.2400	5.2400	5.2400	-1.689%	40	1,830	-94.466%
2026-06-15	5.3300	5.3300	5.3300	5.3300	+29.369%	20	1,830	-94.559%
2026-06-09	4.1200	4.1200	4.1200	4.1200	-1.905%	7	1,830	-92.961%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-4.545%	5	1,830	-93.095%
2026-06-05	4.9000	4.9000	4.4000	4.4000	-22.807%	10	1,832	-93.409%
2026-06-02	6.0000	6.0000	5.6700	5.7000	+3.636%	32	1,834	-94.912%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-17.910%	2	1,836	-94.727%
2026-05-28	6.5000	6.7000	6.5000	6.7000	-14.322%	15	1,834	-95.672%
2026-05-26	5.5000	7.8200	5.5000	7.8200	+61.237%	20	1,833	-96.292%
2026-05-22	4.6000	5.0500	4.6000	4.8500	+23.096%	157	1,840	-94.021%
2026-05-21	4.0000	4.0000	3.9400	3.9400	+12.571%	21	1,821	-92.640%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,821	-91.714%
2026-05-18	4.2000	4.2000	4.0000	4.0000	-18.367%	12	1,821	-92.750%
2026-05-15	4.5000	4.9500	4.5000	4.9000	-6.310%	59	1,821	-94.082%
2026-05-14	5.7000	5.7000	5.2300	5.2300	-11.356%	3	1,823	-94.455%
2026-05-13	4.5000	5.9000	4.5000	5.9000	+49.367%	13	1,828	-95.085%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-8.140%	100	1,828	-92.658%
2026-05-11	3.9000	4.6000	3.9000	4.3000	+8.861%	39	1,828	-93.256%
2026-05-08	3.9500	3.9500	3.9500	3.9500	-12.222%	5	1,829	-92.658%
2026-05-07	4.9000	4.9000	4.2200	4.5000	-10.000%	25	1,829	-93.556%
2026-05-06	4.1000	5.7000	4.0500	5.0000	-21.875%	2,309	1,826	-94.200%
2026-05-05	6.2000	7.2000	6.2000	6.4000	0.000%	1,139	3,082	-95.469%
2026-05-04	6.4000	6.4000	6.4000	6.4000	-5.882%	25	3,844	-95.469%
2026-05-01	4.6000	7.2000	4.5000	6.8000	+58.140%	46	3,863	-95.735%
2026-04-30	3.5800	4.3000	3.5800	4.3000	+22.857%	23	3,863	-93.256%
2026-04-29	3.5000	3.5000	3.5000	3.5000	0.000%	16	3,885	-91.714%
2026-04-28	3.6000	3.6000	3.5000	3.5000	-12.500%	2	3,869	-91.714%
2026-04-27	5.0000	5.0000	4.0000	4.0000	-23.077%	12	3,868	-92.750%
2026-04-24	4.0000	5.3400	3.3400	5.2000	+108.000%	119	3,872	-94.423%
2026-04-23	2.7500	2.7500	2.4500	2.5000	-10.714%	9	3,922	-88.400%
2026-04-22	3.1000	3.1500	2.8000	2.8000	-7.895%	33	3,929	-89.643%
2026-04-21	2.9000	3.2500	2.6000	3.0400	+17.829%	32	3,966	-90.461%
2026-04-20	1.8000	2.6500	1.8000	2.5800	+32.308%	51	3,966	-88.760%
2026-04-17	2.0500	2.1000	1.9500	1.9500	+0.515%	17	3,916	-85.128%
2026-04-16	2.0000	2.0000	1.9400	1.9400	+7.778%	13	3,921	-85.052%
2026-04-15	1.9500	1.9500	1.8000	1.8000	+2.273%	2	3,908	-83.889%
2026-04-14	2.3000	2.3000	1.7500	1.7600	-20.000%	129	3,906	-83.523%
2026-04-13	1.9500	2.2200	1.9500	2.2000	+15.789%	48	4,026	-86.818%
2026-04-10	1.4500	1.9000	1.4500	1.9000	+36.691%	39	3,983	-84.737%
2026-04-09	1.7000	1.7000	1.3900	1.3900	-7.333%	16	3,961	-79.137%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+20.000%	1	3,945	-80.667%
2026-04-07	1.3000	1.3000	1.1800	1.2500	-7.407%	52	3,944	-76.800%
2026-04-06	1.3600	1.5000	1.3500	1.3500	+4.651%	9	3,895	-78.519%
2026-04-01	1.3000	1.3000	1.2500	1.2900	+11.207%	202	3,886	-77.519%
2026-03-31	1.1600	1.1600	1.1600	1.1600	+16.000%	1	3,814	-75.000%
2026-03-30	1.1000	1.1000	1.0000	1.0000	-13.043%	614	3,814	-71.000%
2026-03-27	1.0700	1.2000	1.0600	1.1500	-2.542%	1,013	3,212	-74.783%
2026-03-26	1.4000	1.4000	1.1800	1.1800	-28.485%	3	2,211	-75.424%
2026-03-25	1.8800	1.8800	1.6500	1.6500	-7.821%	6	2,210	-82.424%
2026-03-24	1.9000	1.9000	1.6900	1.7900	+11.875%	9	2,208	-83.799%
2026-03-23	1.2800	1.6000	1.2800	1.6000	+20.301%	9	2,201	-81.875%
2026-03-20	1.4500	1.4500	1.3000	1.3300	-8.276%	12	2,197	-78.195%
2026-03-19	1.3000	1.4500	1.2000	1.4500	-11.585%	511	2,207	-80.000%
2026-03-18	1.6000	1.6400	1.6000	1.6400	+4.459%	4	1,705	-82.317%
2026-03-17	1.9200	1.9200	1.5700	1.5700	-10.286%	535	1,705	-81.529%
2026-03-16	1.8700	1.8700	1.7500	1.7500	0.000%	8	1,198	-83.429%
2026-03-13	1.8500	1.8500	1.7500	1.7500	-16.667%	10	1,190	-83.429%
2026-03-12	2.0000	2.1500	2.0000	2.1000	+7.692%	22	1,180	-86.190%
2026-03-11	2.3500	2.5000	1.9500	1.9500	-0.510%	104	1,161	-85.128%
2026-03-10	1.9500	2.1000	1.8000	1.9600	+23.270%	187	1,057	-85.204%
2026-03-09	1.5000	1.5900	1.5000	1.5900	-8.092%	23	890	-81.761%
2026-03-06	1.7400	1.7400	1.7300	1.7300	+1.765%	2	867	-83.237%
2026-03-05	1.6400	1.7000	1.6400	1.7000	-11.917%	502	865	-82.941%
2026-03-04	2.0300	2.0300	1.9300	1.9300	+4.324%	3	367	-84.974%
2026-03-03	2.2000	2.2000	1.8500	1.8500	-11.058%	55	364	-84.324%
2026-03-02	1.9600	2.0800	1.9500	2.0800	+1.463%	101	309	-86.058%
2026-02-27	2.1500	2.1500	2.0400	2.0500	-4.206%	157	209	-85.854%
2026-02-26	2.7500	2.7500	2.0500	2.1400	-8.936%	43	57	-86.449%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-24.194%	2	12	-87.660%
2026-02-23	3.1000	3.1000	3.1000	3.1000	0.000%	12	12	-90.645%

.dark-mode .CJSbDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJSbDG{ color: #333333; background-color: white; border: 2px solid #333333; }ATOM20261016C5ATOM Oct 16 2026 5.00 Call (ATOM261016C00005000)option OPRA

ATOM20261016C5
ATOM Oct 16 2026 5.00 Call (ATOM261016C00005000)
option OPRA