Dark

ATYR20270115C1
ATYR Jan 15 2027 1.00 Call (ATYR270115C00001000)
option OPRA

EOD

Sep 29, 2026

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+25.000%	5	4,308	0.000%
2026-09-22	0.0500	0.0500	0.0400	0.0400	-20.000%	23	4,308	+25.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	+25.000%	54	4,319	0.000%
2026-09-04	0.0500	0.0500	0.0400	0.0400	-20.000%	50	4,276	+25.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	0.000%	21	4,276	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	40	4,265	0.000%
2026-08-21	0.0100	0.0500	0.0100	0.0500	-50.000%	10	4,225	0.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	+100.000%	2	4,223	-50.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	8	4,223	0.000%
2026-08-10	0.0800	0.1000	0.0500	0.0500	-28.571%	43	4,215	0.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	-53.333%	4	4,213	-28.571%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+114.286%	3	4,213	-66.667%
2026-07-31	0.0700	0.0700	0.0700	0.0700	0.000%	50	4,211	-28.571%
2026-07-30	0.1800	0.1800	0.0700	0.0700	-22.222%	3	4,261	-28.571%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,261	-44.444%
2026-07-24	0.1000	0.1500	0.1000	0.1000	+66.667%	18	4,261	-50.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+20.000%	70	4,262	-16.667%
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,332	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-50.000%	1	4,332	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+11.111%	3	4,332	-50.000%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-10.000%	75	4,329	-44.444%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-16.667%	1	4,254	-50.000%
2026-07-13	0.1200	0.1200	0.1200	0.1200	+140.000%	3	4,253	-58.333%
2026-07-10	0.1200	0.1200	0.0500	0.0500	-50.000%	47	4,253	0.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-16.667%	1	4,253	-50.000%
2026-07-08	0.1200	0.1200	0.1200	0.1200	0.000%	5	4,253	-58.333%
2026-07-07	0.1500	0.1500	0.1200	0.1200	+9.091%	43	4,248	-58.333%
2026-07-06	0.1100	0.1500	0.1100	0.1100	+10.000%	37	4,238	-54.545%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+11.111%	10	4,251	-50.000%
2026-06-29	0.1500	0.1500	0.0500	0.0900	-30.769%	62	4,241	-44.444%
2026-06-26	0.1400	0.1400	0.1300	0.1300	+30.000%	10	4,185	-61.538%
2026-06-24	0.0500	0.1500	0.0500	0.1000	0.000%	45	4,178	-50.000%
2026-06-23	0.1200	0.1500	0.1000	0.1000	+42.857%	550	4,180	-50.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	+40.000%	20	3,879	-28.571%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-50.000%	2	3,859	0.000%
2026-06-05	0.1500	0.1500	0.1000	0.1000	-23.077%	36	3,859	-50.000%
2026-06-04	0.1000	0.1300	0.1000	0.1300	+18.182%	4	3,890	-61.538%
2026-06-02	0.1500	0.1500	0.1000	0.1100	+10.000%	100	3,888	-54.545%
2026-05-26	0.1500	0.1500	0.1000	0.1000	-16.667%	4	3,803	-50.000%
2026-05-22	0.1000	0.1200	0.1000	0.1200	+20.000%	2	3,801	-58.333%
2026-05-21	0.1500	0.1500	0.1000	0.1000	-50.000%	4	3,798	-50.000%
2026-05-20	0.1100	0.2000	0.1100	0.2000	+66.667%	85	3,798	-75.000%
2026-05-19	0.1200	0.1200	0.1200	0.1200	0.000%	5	3,740	-58.333%
2026-05-18	0.1000	0.1500	0.1000	0.1200	0.000%	159	3,740	-58.333%
2026-05-15	0.1100	0.1500	0.1100	0.1200	-14.286%	27	3,740	-58.333%
2026-05-14	0.1000	0.1500	0.1000	0.1400	+40.000%	287	3,740	-64.286%
2026-05-13	0.1500	0.1500	0.1000	0.1000	+100.000%	32	3,514	-50.000%
2026-05-12	0.2800	0.2800	0.0500	0.0500	-85.714%	126	3,514	0.000%
2026-05-11	0.3500	0.3500	0.3100	0.3500	+16.667%	26	3,514	-85.714%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-3.226%	5	3,503	-83.333%
2026-05-07	0.3100	0.3100	0.3000	0.3100	-11.429%	30	3,508	-83.871%
2026-05-06	0.3500	0.4000	0.3500	0.3500	+16.667%	66	3,478	-85.714%
2026-05-04	0.3500	0.3500	0.2900	0.3000	+3.448%	16	3,451	-83.333%
2026-04-30	0.2900	0.2900	0.2900	0.2900	-3.333%	10	3,450	-82.759%
2026-04-27	0.3000	0.3000	0.3000	0.3000	+20.000%	6	3,450	-83.333%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-16.667%	10	3,444	-80.000%
2026-04-21	0.3400	0.3400	0.3000	0.3000	-3.226%	13	3,453	-83.333%
2026-04-17	0.3100	0.3100	0.3100	0.3100	-11.429%	10	3,453	-83.871%
2026-04-15	0.4000	0.4000	0.3500	0.3500	+25.000%	4	3,463	-85.714%
2026-04-14	0.2000	0.2800	0.2000	0.2800	+40.000%	16	3,462	-82.143%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-20.000%	10	3,462	-75.000%
2026-04-10	0.2600	0.2600	0.2500	0.2500	+25.000%	155	3,462	-80.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-33.333%	1	3,485	-75.000%
2026-04-02	0.2500	0.3000	0.2500	0.3000	+7.143%	108	3,487	-83.333%
2026-04-01	0.2800	0.2800	0.2800	0.2800	0.000%	6	3,487	-82.143%
2026-03-31	0.2800	0.2800	0.2800	0.2800	+40.000%	1	3,487	-82.143%
2026-03-27	0.2800	0.2800	0.2000	0.2000	-20.000%	8	3,487	-75.000%
2026-03-26	0.2800	0.3500	0.2500	0.2500	-16.667%	31	3,487	-80.000%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+200.000%	2	3,482	-83.333%
2026-03-20	0.1000	0.1000	0.1000	0.1000	-66.667%	2	3,482	-50.000%
2026-03-19	0.3000	0.3000	0.3000	0.3000	+20.000%	2	3,484	-83.333%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-28.571%	1	3,486	-80.000%
2026-03-09	0.3500	0.3500	0.3500	0.3500	-2.778%	2	3,486	-85.714%
2026-03-06	0.3600	0.3600	0.3600	0.3600	-18.182%	5	3,483	-86.111%
2026-03-03	0.4500	0.4500	0.3500	0.4400	-6.383%	52	3,483	-88.636%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+17.500%	1	3,532	-89.362%
2026-02-26	0.5000	0.5000	0.4000	0.4000	-14.894%	730	3,532	-87.500%
2026-02-25	0.4400	0.4800	0.4400	0.4700	+6.818%	48	2,857	-89.362%
2026-02-23	0.4400	0.4400	0.4400	0.4400	+25.714%	1	2,857	-88.636%
2026-02-20	0.3500	0.3500	0.3500	0.3500	-22.222%	1	2,857	-85.714%
2026-02-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,857	-88.889%
2026-02-18	0.4500	0.4500	0.4500	0.4500	+12.500%	50	2,857	-88.889%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+5.263%	1	2,857	-87.500%
2026-02-12	0.3800	0.3800	0.3800	0.3800	0.000%	4	2,858	-86.842%
2026-02-11	0.3800	0.3800	0.3800	0.3800	-2.564%	1	2,858	-86.842%
2026-02-10	0.3900	0.3900	0.3900	0.3900	-13.333%	4	2,858	-87.179%
2026-02-09	0.3600	0.4500	0.3600	0.4500	+12.500%	110	2,858	-88.889%
2026-02-06	0.3500	0.4000	0.3500	0.4000	+8.108%	47	2,908	-87.500%
2026-02-05	0.6000	0.6000	0.3500	0.3700	-7.500%	68	2,951	-86.486%
2026-02-04	0.4500	0.4500	0.4000	0.4000	-6.977%	4	2,939	-87.500%
2026-02-03	0.4500	0.5500	0.4000	0.4300	-10.417%	91	2,937	-88.372%
2026-02-02	0.3500	0.6000	0.2900	0.4800	+41.176%	25	2,890	-89.583%
2026-01-30	0.3800	0.3800	0.3400	0.3400	+3.030%	253	2,899	-85.294%
2026-01-29	0.2500	0.3600	0.2500	0.3300	+10.000%	94	2,799	-84.848%
2026-01-28	0.2500	0.3000	0.2100	0.3000	0.000%	17	2,770	-83.333%
2026-01-27	0.3000	0.3000	0.2500	0.3000	0.000%	14	2,773	-83.333%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-14.286%	3	2,771	-83.333%
2026-01-23	0.3500	0.3500	0.3500	0.3500	+20.690%	1	2,774	-85.714%
2026-01-22	0.2500	0.3000	0.2500	0.2900	+3.571%	14	2,773	-82.759%
2026-01-21	0.2800	0.2800	0.2800	0.2800	-6.667%	5	2,773	-82.143%
2026-01-20	0.2000	0.3000	0.2000	0.3000	+20.000%	51	2,768	-83.333%
2026-01-16	0.2000	0.2500	0.2000	0.2500	+4.167%	27	2,742	-80.000%
2026-01-15	0.1500	0.2400	0.1500	0.2400	-4.000%	15	2,742	-79.167%
2026-01-14	0.2500	0.2500	0.2500	0.2500	-16.667%	23	2,752	-80.000%
2026-01-12	0.3500	0.3500	0.2500	0.3000	-25.000%	546	2,775	-83.333%
2026-01-09	0.4000	0.4000	0.4000	0.4000	0.000%	3	2,251	-87.500%
2026-01-08	0.4000	0.4000	0.4000	0.4000	+48.148%	1	2,248	-87.500%
2026-01-07	0.2700	0.2700	0.2700	0.2700	0.000%	2	2,247	-81.481%
2026-01-06	0.2500	0.2700	0.2500	0.2700	-22.857%	2	2,246	-81.481%
2026-01-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,245	-85.714%
2025-12-31	0.3300	0.3500	0.3000	0.3500	+34.615%	34	2,214	-85.714%
2025-12-30	0.3500	0.3500	0.2500	0.2600	-13.333%	104	2,214	-80.769%
2025-12-29	0.3000	0.3300	0.2800	0.3000	0.000%	29	2,110	-83.333%
2025-12-26	0.3000	0.3000	0.2700	0.3000	+11.111%	20	2,106	-83.333%
2025-12-24	0.2600	0.2700	0.2500	0.2700	-10.000%	13	2,100	-81.481%
2025-12-23	0.3200	0.3200	0.3000	0.3000	+20.000%	11	2,100	-83.333%
2025-12-22	0.3000	0.3000	0.2500	0.2500	-16.667%	59	2,090	-80.000%
2025-12-17	0.3000	0.3000	0.3000	0.3000	-9.091%	10	2,033	-83.333%
2025-12-16	0.3500	0.3500	0.2600	0.3300	-5.714%	3	2,023	-84.848%
2025-12-15	0.3000	0.3500	0.3000	0.3500	0.000%	101	2,022	-85.714%
2025-12-12	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,921	-85.714%
2025-12-11	0.3500	0.3500	0.3000	0.3000	-33.333%	3	1,921	-83.333%
2025-12-10	0.4000	0.4500	0.4000	0.4500	+21.622%	2	1,920	-88.889%
2025-12-09	0.3500	0.3700	0.3500	0.3700	-7.500%	15	1,918	-86.486%
2025-12-04	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,908	-87.500%
2025-12-02	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,908	-87.500%
2025-11-25	0.6000	0.6000	0.3500	0.3500	-12.500%	11	1,907	-85.714%
2025-11-24	0.4000	0.4000	0.4000	0.4000	+33.333%	2	1,900	-87.500%
2025-11-20	0.2900	0.3300	0.2600	0.3000	0.000%	113	1,898	-83.333%
2025-11-19	0.3000	0.3000	0.3000	0.3000	-3.226%	15	1,890	-83.333%
2025-11-18	0.3200	0.3200	0.3000	0.3100	+14.815%	16	1,875	-83.871%
2025-11-17	0.3500	0.3500	0.2700	0.2700	+8.000%	13	1,859	-81.481%
2025-11-13	0.2500	0.4000	0.2500	0.2500	-16.667%	11	1,852	-80.000%
2025-11-12	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,846	-83.333%
2025-11-11	0.3200	0.3500	0.3200	0.3500	0.000%	8	1,845	-85.714%
2025-11-10	0.2500	0.3500	0.2500	0.3500	-10.256%	16	1,844	-85.714%
2025-11-07	0.3500	0.4000	0.3500	0.3900	+11.429%	127	1,836	-87.179%
2025-11-06	0.3500	0.3800	0.3500	0.3500	-10.256%	28	1,717	-85.714%
2025-11-05	0.4000	0.4000	0.3500	0.3900	+2.632%	23	1,715	-87.179%
2025-11-04	0.4000	0.4000	0.3800	0.3800	+5.556%	34	1,696	-86.842%
2025-11-03	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,692	-86.111%
2025-10-31	0.4300	0.4300	0.4000	0.4000	-4.762%	22	1,692	-87.500%
2025-10-30	0.4000	0.4200	0.4000	0.4200	-6.667%	6	1,680	-88.095%
2025-10-29	0.4800	0.4800	0.4500	0.4500	-10.000%	3	1,685	-88.889%
2025-10-28	0.4500	0.5000	0.4500	0.5000	0.000%	66	1,685	-90.000%
2025-10-27	0.5000	0.5000	0.5000	0.5000	+25.000%	3	1,676	-90.000%
2025-10-24	0.4700	0.4700	0.4000	0.4000	-20.000%	20	1,676	-87.500%
2025-10-23	0.5000	0.5000	0.4200	0.5000	+11.111%	31	1,666	-90.000%
2025-10-22	0.5400	0.5400	0.4500	0.4500	-10.000%	43	1,658	-88.889%
2025-10-21	0.5500	0.5500	0.5000	0.5000	0.000%	145	1,671	-90.000%
2025-10-20	0.5500	0.5500	0.4500	0.5000	-1.961%	100	1,627	-90.000%
2025-10-17	0.5000	0.5500	0.3500	0.5100	+2.000%	245	1,696	-90.196%
2025-10-16	0.6000	0.6000	0.5000	0.5000	-9.091%	56	1,750	-90.000%
2025-10-15	0.5500	0.5500	0.5100	0.5500	+10.000%	74	1,735	-90.909%
2025-10-14	0.5000	0.5000	0.5000	0.5000	+2.041%	11	1,720	-90.000%
2025-10-13	0.6500	0.8000	0.4200	0.4900	-18.333%	93	1,710	-89.796%
2025-10-10	0.5000	0.6000	0.5000	0.6000	+30.435%	183	1,638	-91.667%
2025-10-09	0.5000	0.5000	0.4500	0.4600	-2.128%	75	1,642	-89.130%
2025-10-08	0.5000	0.5000	0.3500	0.4700	+34.286%	67	1,641	-89.362%
2025-10-07	0.4000	0.4000	0.3000	0.3500	-12.500%	28	1,621	-85.714%
2025-10-06	0.3600	0.5500	0.3200	0.4000	+29.032%	610	1,625	-87.500%
2025-10-03	0.3400	0.3500	0.3100	0.3100	+3.333%	57	1,620	-83.871%
2025-10-02	0.4100	0.4100	0.3000	0.3000	-6.250%	55	1,608	-83.333%
2025-10-01	0.3400	0.3900	0.3000	0.3200	+6.667%	584	1,577	-84.375%
2025-09-30	0.5500	0.6500	0.3000	0.3000	-23.077%	27	1,132	-83.333%
2025-09-29	0.4000	0.4500	0.3300	0.3900	-2.500%	410	1,124	-87.179%
2025-09-26	0.5000	0.5000	0.3600	0.4000	-11.111%	390	1,028	-87.500%
2025-09-25	0.5000	0.5500	0.4500	0.4500	-18.182%	413	702	-88.889%
2025-09-24	0.5500	0.5500	0.3500	0.5500	+10.000%	47	300	-90.909%
2025-09-23	0.5500	0.5500	0.4700	0.5000	-5.660%	79	281	-90.000%
2025-09-22	0.6500	1.5000	0.5000	0.5300	0.000%	169	267	-90.566%
2025-09-19	0.7000	0.7000	0.5000	0.5300	-11.667%	78	132	-90.566%
2025-09-18	1.2000	1.2000	0.5500	0.6000	-14.286%	53	54	-91.667%
2025-09-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	-92.857%

.dark-mode .xKLdnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKLdnN{ color: #333333; background-color: white; border: 2px solid #333333; }ATYR20270115C1ATYR Jan 15 2027 1.00 Call (ATYR270115C00001000)option OPRA

ATYR20270115C1
ATYR Jan 15 2027 1.00 Call (ATYR270115C00001000)
option OPRA