Dark

ATYR20270115C5
ATYR Jan 15 2027 5.00 Call (ATYR270115C00005000)
option OPRA

EOD

Sep 30, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,307	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	20	3,309	0.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	-75.000%	4	3,329	0.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	0.000%	8	3,333	-75.000%
2026-06-05	0.0500	0.0500	0.0400	0.0400	-20.000%	6	3,333	-75.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	+25.000%	2	3,337	-80.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	+33.333%	2	3,338	-75.000%
2026-05-28	0.0300	0.0300	0.0300	0.0300	-40.000%	20	3,338	-66.667%
2026-05-20	0.0500	0.0500	0.0500	0.0500	+400.000%	151	3,338	-80.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	-90.000%	1	3,350	0.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	-60.000%	60	3,350	-90.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+150.000%	10	3,350	-96.000%
2026-05-07	0.1000	0.1000	0.1000	0.1000	+11.111%	5	3,360	-90.000%
2026-05-01	0.1000	0.1000	0.0900	0.0900	-10.000%	15	3,344	-88.889%
2026-04-21	0.0500	0.1000	0.0500	0.1000	-50.000%	34	3,339	-90.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	+233.333%	17	3,339	-95.000%
2026-04-01	0.1000	0.1500	0.0600	0.0600	-33.333%	46	3,341	-83.333%
2026-03-31	0.0900	0.0900	0.0900	0.0900	0.000%	6	3,337	-88.889%
2026-03-23	0.0900	0.0900	0.0900	0.0900	+50.000%	5	3,337	-88.889%
2026-03-20	0.0600	0.0600	0.0600	0.0600	-14.286%	10	3,332	-83.333%
2026-03-19	0.1100	0.1100	0.0700	0.0700	-22.222%	11	3,322	-85.714%
2026-03-18	0.1000	0.1000	0.0900	0.0900	-10.000%	26	3,313	-88.889%
2026-02-24	0.1500	0.1500	0.1000	0.1000	-33.333%	34	3,300	-90.000%
2026-02-23	0.1500	0.1500	0.1500	0.1500	+15.385%	162	3,288	-93.333%
2026-02-20	0.1300	0.1300	0.1300	0.1300	-31.579%	5	3,288	-92.308%
2026-02-19	0.1900	0.1900	0.1900	0.1900	+26.667%	2	3,283	-94.737%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-6.250%	4	3,281	-93.333%
2026-02-17	0.1500	0.1600	0.1500	0.1600	+33.333%	14	3,281	-93.750%
2026-02-13	0.1000	0.1400	0.1000	0.1200	+20.000%	109	3,383	-91.667%
2026-02-10	0.1000	0.1000	0.1000	0.1000	-33.333%	10	3,383	-90.000%
2026-02-09	0.1500	0.1500	0.1500	0.1500	+7.143%	30	3,383	-93.333%
2026-02-06	0.1000	0.1400	0.1000	0.1400	+40.000%	24	3,356	-92.857%
2026-02-05	0.1000	0.1000	0.1000	0.1000	0.000%	7	3,337	-90.000%
2026-02-04	0.1500	0.1500	0.1000	0.1000	-16.667%	75	3,338	-90.000%
2026-02-03	0.2000	0.2000	0.1200	0.1200	-20.000%	11	3,389	-91.667%
2026-02-02	0.1000	0.1500	0.1000	0.1500	+25.000%	56	3,398	-93.333%
2026-01-30	0.1000	0.1200	0.1000	0.1200	+20.000%	12	3,443	-91.667%
2026-01-29	0.0500	0.1000	0.0500	0.1000	0.000%	52	3,435	-90.000%
2026-01-26	0.1000	0.1000	0.1000	0.1000	+25.000%	150	3,405	-90.000%
2026-01-23	0.1000	0.1000	0.0700	0.0800	+14.286%	14	3,295	-87.500%
2026-01-20	0.0500	0.0700	0.0500	0.0700	-12.500%	39	3,285	-85.714%
2026-01-16	0.0700	0.0800	0.0700	0.0800	+100.000%	64	3,270	-87.500%
2026-01-15	0.0400	0.0400	0.0400	0.0400	-20.000%	3	3,270	-75.000%
2026-01-12	0.0500	0.0500	0.0500	0.0500	0.000%	75	3,273	-80.000%
2026-01-08	0.0500	0.0500	0.0500	0.0500	0.000%	89	3,326	-80.000%
2026-01-06	0.0500	0.0500	0.0500	0.0500	-37.500%	1	3,388	-80.000%
2025-12-31	0.0700	0.0800	0.0600	0.0800	+33.333%	57	3,399	-87.500%
2025-12-29	0.0600	0.0600	0.0600	0.0600	-14.286%	4	3,399	-83.333%
2025-12-23	0.0700	0.0700	0.0700	0.0700	+16.667%	4	3,403	-85.714%
2025-12-22	0.1000	0.1000	0.0600	0.0600	-33.333%	60	3,403	-83.333%
2025-12-19	0.0900	0.0900	0.0900	0.0900	+28.571%	19	3,428	-88.889%
2025-12-17	0.0700	0.0700	0.0700	0.0700	-30.000%	3	3,428	-85.714%
2025-12-16	0.1000	0.1000	0.1000	0.1000	0.000%	70	3,431	-90.000%
2025-12-15	0.1000	0.1000	0.0700	0.1000	0.000%	4	3,431	-90.000%
2025-12-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1	3,432	-90.000%
2025-12-11	0.1500	0.1500	0.1500	0.1500	+50.000%	40	3,433	-93.333%
2025-12-10	0.1000	0.1000	0.1000	0.1000	-23.077%	100	3,393	-90.000%
2025-12-09	0.1000	0.1300	0.1000	0.1300	-13.333%	101	3,493	-92.308%
2025-12-08	0.1400	0.1500	0.1300	0.1500	0.000%	99	3,574	-93.333%
2025-12-04	0.1300	0.1500	0.1300	0.1500	0.000%	105	3,482	-93.333%
2025-12-03	0.1500	0.1500	0.1500	0.1500	0.000%	129	3,498	-93.333%
2025-12-01	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,508	-93.333%
2025-11-26	0.1700	0.1700	0.1700	0.1700	+6.250%	10	3,507	-94.118%
2025-11-25	0.1600	0.1600	0.1600	0.1600	+6.667%	7	3,507	-93.750%
2025-11-24	0.1000	0.1500	0.1000	0.1500	+50.000%	55	3,507	-93.333%
2025-11-21	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,510	-90.000%
2025-11-20	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,510	-90.000%
2025-11-19	0.1600	0.1600	0.1100	0.1100	0.000%	24	3,510	-90.909%
2025-11-18	0.1800	0.1800	0.1000	0.1100	-21.429%	11	3,524	-90.909%
2025-11-17	0.1000	0.1400	0.1000	0.1400	0.000%	12	3,526	-92.857%
2025-11-14	0.1400	0.1400	0.1400	0.1400	0.000%	6	3,525	-92.857%
2025-11-13	0.1400	0.1400	0.1400	0.1400	-6.667%	8	3,531	-92.857%
2025-11-06	0.2500	0.2500	0.1500	0.1500	-11.765%	2	3,531	-93.333%
2025-11-05	0.1700	0.1700	0.1700	0.1700	-5.556%	50	3,533	-94.118%
2025-10-31	0.1800	0.1800	0.1800	0.1800	+20.000%	10	3,533	-94.444%
2025-10-30	0.1300	0.1500	0.1300	0.1500	-16.667%	6	3,523	-93.333%
2025-10-29	0.1800	0.1800	0.1800	0.1800	-10.000%	36	3,529	-94.444%
2025-10-24	0.2500	0.2500	0.2000	0.2000	-4.762%	26	3,529	-95.000%
2025-10-22	0.2000	0.2300	0.2000	0.2100	+40.000%	14	3,503	-95.238%
2025-10-21	0.1500	0.1500	0.1500	0.1500	-25.000%	2	3,507	-93.333%
2025-10-20	0.2000	0.2000	0.2000	0.2000	+33.333%	2	3,506	-95.000%
2025-10-17	0.1500	0.1500	0.1500	0.1500	-42.308%	1	3,506	-93.333%
2025-10-16	0.2600	0.2600	0.2600	0.2600	+30.000%	1	3,507	-96.154%
2025-10-15	0.2000	0.2000	0.2000	0.2000	-13.043%	10	3,508	-95.000%
2025-10-14	0.2300	0.2300	0.2300	0.2300	+4.545%	5	3,518	-95.652%
2025-10-13	0.2000	0.2200	0.2000	0.2200	+10.000%	8	3,513	-95.455%
2025-10-10	0.2700	0.2900	0.2000	0.2000	+5.263%	623	3,507	-95.000%
2025-10-09	0.1900	0.1900	0.1900	0.1900	+26.667%	5	2,920	-94.737%
2025-10-08	0.2700	0.2700	0.1400	0.1500	-11.765%	25	2,915	-93.333%
2025-10-07	0.1200	0.1700	0.1200	0.1700	+6.250%	10	2,932	-94.118%
2025-10-06	0.1600	0.1600	0.1600	0.1600	+33.333%	10	2,932	-93.750%
2025-10-03	0.1300	0.1500	0.1200	0.1200	+9.091%	55	2,942	-91.667%
2025-10-02	0.1500	0.1500	0.1000	0.1100	+10.000%	16	2,890	-90.909%
2025-10-01	0.1500	0.1500	0.1000	0.1000	-33.333%	8	2,894	-90.000%
2025-09-30	0.1500	0.1700	0.1400	0.1500	0.000%	465	2,888	-93.333%
2025-09-29	0.2000	0.2000	0.1200	0.1500	0.000%	17	2,867	-93.333%
2025-09-26	0.1500	0.2000	0.1500	0.1500	-25.000%	19	2,862	-93.333%
2025-09-25	0.2800	0.2800	0.1800	0.2000	0.000%	12	2,873	-95.000%
2025-09-24	0.1600	0.2000	0.1600	0.2000	+33.333%	108	2,867	-95.000%
2025-09-23	0.2300	0.2400	0.1500	0.1500	-25.000%	397	2,762	-93.333%
2025-09-22	0.2500	0.2500	0.1700	0.2000	-13.043%	252	2,418	-95.000%
2025-09-19	0.2000	0.2700	0.2000	0.2300	-4.167%	568	2,318	-95.652%
2025-09-18	0.2000	0.2600	0.2000	0.2400	0.000%	75	2,192	-95.833%
2025-09-17	0.3000	0.3000	0.2000	0.2400	-4.000%	194	2,224	-95.833%
2025-09-16	0.4500	0.4500	0.2500	0.2500	+19.048%	262	2,057	-96.000%
2025-09-15	0.0500	0.8500	0.0500	0.2100	-95.435%	2,110	2,000	-95.238%
2025-09-12	3.7000	4.7500	3.7000	4.6000	+21.693%	238	1,505	-99.783%
2025-09-11	3.5200	3.9000	3.5200	3.7800	+5.882%	44	1,407	-99.735%
2025-09-10	3.7000	3.7000	3.5000	3.5700	-0.833%	185	1,392	-99.720%
2025-09-09	3.9000	4.0000	3.6000	3.6000	-6.736%	175	1,228	-99.722%
2025-09-08	3.9500	3.9500	3.8100	3.8600	-2.030%	43	1,167	-99.741%
2025-09-05	3.7900	3.9400	3.7000	3.9400	-1.500%	122	1,144	-99.746%
2025-09-04	3.8000	4.0000	3.8000	4.0000	0.000%	14	1,093	-99.750%
2025-09-03	4.1000	4.3000	4.0000	4.0000	-0.498%	220	1,103	-99.750%
2025-09-02	4.3000	4.3000	3.8600	4.0200	+4.687%	12	1,079	-99.751%
2025-08-29	3.7000	3.9000	3.4600	3.8400	+5.205%	55	1,043	-99.740%
2025-08-28	3.7100	3.7100	3.6500	3.6500	+4.286%	24	1,043	-99.726%
2025-08-27	3.5400	3.6000	3.5000	3.5000	-2.778%	43	1,019	-99.714%
2025-08-26	3.6300	3.7000	3.6000	3.6000	0.000%	40	979	-99.722%
2025-08-25	3.9000	3.9000	3.6000	3.6000	-2.703%	27	979	-99.722%
2025-08-22	3.5000	3.9000	3.5000	3.7000	+2.778%	67	966	-99.730%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+12.500%	4	919	-99.722%
2025-08-20	3.2000	3.2000	3.2000	3.2000	0.000%	4	915	-99.688%
2025-08-19	3.2000	3.2000	3.2000	3.2000	-1.538%	3	919	-99.688%
2025-08-18	3.6600	3.6600	3.1800	3.2500	-1.515%	38	922	-99.692%
2025-08-15	2.8000	3.4300	2.8000	3.3000	-15.385%	13	918	-99.697%
2025-08-14	3.9000	3.9000	3.9000	3.9000	+7.438%	1	907	-99.744%
2025-08-13	3.6300	3.6300	3.6300	3.6300	+0.833%	1	906	-99.725%
2025-08-12	4.0500	4.0500	3.6000	3.6000	-7.216%	17	907	-99.722%
2025-08-11	4.1500	4.1500	3.8400	3.8800	+5.435%	47	910	-99.742%
2025-08-08	3.5600	3.7000	3.5600	3.6800	+1.377%	29	863	-99.728%
2025-08-07	3.7000	3.7000	3.6300	3.6300	-1.892%	3	849	-99.725%
2025-08-06	3.4600	3.7000	3.4600	3.7000	+8.824%	16	846	-99.730%
2025-08-05	3.4000	3.4000	3.4000	3.4000	-1.449%	3	830	-99.706%
2025-08-04	3.2400	3.6200	3.2200	3.4500	+15.000%	40	831	-99.710%
2025-08-01	3.3000	3.3000	2.9800	3.0000	-11.765%	18	809	-99.667%
2025-07-31	3.5000	3.5000	3.2300	3.4000	-1.163%	29	795	-99.706%
2025-07-30	3.8000	3.8000	3.4000	3.4400	-9.474%	114	766	-99.709%
2025-07-29	4.3000	4.3000	3.7500	3.8000	-15.556%	15	699	-99.737%
2025-07-28	4.8000	5.1000	4.3800	4.5000	+9.756%	157	696	-99.778%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-2.381%	2	772	-99.756%
2025-07-24	5.3000	5.3000	4.2000	4.2000	-17.160%	43	772	-99.762%
2025-07-23	4.2000	5.2000	4.2000	5.0700	+34.840%	162	729	-99.803%
2025-07-22	3.8000	3.8000	3.7600	3.7600	-8.293%	12	598	-99.734%
2025-07-21	4.1000	4.4000	4.1000	4.1000	-1.914%	144	586	-99.756%
2025-07-18	4.3000	4.3000	4.1200	4.1800	+9.424%	12	537	-99.761%
2025-07-17	3.8200	3.8200	3.8200	3.8200	+9.143%	4	525	-99.738%
2025-07-14	4.5000	4.5000	3.5000	3.5000	-10.256%	2	525	-99.714%
2025-07-11	3.9000	3.9000	3.9000	3.9000	+13.043%	1	525	-99.744%
2025-07-10	3.5700	3.8000	3.4500	3.4500	-4.167%	87	524	-99.710%
2025-07-09	3.6000	3.6000	3.6000	3.6000	-1.370%	3	548	-99.722%
2025-07-07	3.8000	3.8000	3.6000	3.6500	+6.105%	44	551	-99.726%
2025-07-03	3.4400	3.4400	3.4400	3.4400	-6.775%	1	511	-99.709%
2025-07-02	3.6900	3.6900	3.6900	3.6900	-0.270%	3	511	-99.729%
2025-07-01	3.7000	3.7000	3.7000	3.7000	+2.778%	2	508	-99.730%
2025-06-30	3.6000	3.6000	3.6000	3.6000	0.000%	3	506	-99.722%
2025-06-27	3.6000	3.6000	3.6000	3.6000	-1.370%	3	509	-99.722%
2025-06-25	3.6500	3.6500	3.6500	3.6500	+1.389%	10	506	-99.726%
2025-06-24	2.7000	3.6000	2.7000	3.6000	0.000%	127	496	-99.722%
2025-06-23	3.2000	3.6000	3.1500	3.6000	-2.703%	29	528	-99.722%
2025-06-20	3.5300	3.7000	3.5300	3.7000	-0.538%	4	543	-99.730%
2025-06-16	4.3000	4.3000	3.7200	3.7200	-4.615%	70	541	-99.731%
2025-06-13	3.9000	3.9000	3.9000	3.9000	+14.706%	80	495	-99.744%
2025-06-12	4.3000	4.3000	3.4000	3.4000	-15.000%	274	458	-99.706%
2025-06-10	4.3000	4.3000	4.0000	4.0000	+2.564%	3	368	-99.750%
2025-06-09	3.9000	3.9000	3.9000	3.9000	+2.632%	1	365	-99.744%
2025-06-06	3.9000	3.9000	3.8000	3.8000	-1.299%	4	364	-99.737%
2025-06-05	3.9200	3.9200	3.6000	3.8500	+4.054%	12	363	-99.740%
2025-06-04	4.2500	4.2500	3.7000	3.7000	+1.370%	129	363	-99.730%
2025-06-03	3.2800	3.6500	3.2800	3.6500	+19.672%	7	234	-99.726%
2025-06-02	3.0500	3.0500	3.0500	3.0500	+7.018%	1	227	-99.672%
2025-05-29	3.0700	3.0800	2.8500	2.8500	+3.636%	14	226	-99.649%
2025-05-28	2.6000	2.7500	2.6000	2.7500	+1.852%	18	212	-99.636%
2025-05-27	5.0000	5.0000	2.7000	2.7000	+35.000%	11	195	-99.630%
2025-05-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	184	-99.500%
2025-04-25	2.0000	2.0000	2.0000	2.0000	+9.890%	2	183	-99.500%
2025-04-21	1.8200	1.8200	1.8200	1.8200	-6.667%	1	182	-99.451%
2025-04-11	1.9500	1.9500	1.9500	1.9500	+30.000%	2	182	-99.487%
2025-04-07	1.4000	1.6500	1.4000	1.5000	-11.765%	54	181	-99.333%
2025-04-04	1.7000	1.7000	1.7000	1.7000	-19.048%	8	128	-99.412%
2025-03-27	2.1000	2.1000	2.1000	2.1000	0.000%	25	128	-99.524%
2025-03-26	2.1000	2.1000	2.1000	2.1000	-3.670%	1	103	-99.524%
2025-03-21	2.3200	2.3200	2.1800	2.1800	-29.677%	52	102	-99.541%
2025-03-14	2.3500	3.5000	2.3500	3.1000	+16.105%	100	76	-99.677%
2025-03-13	2.5000	2.6700	2.5000	2.6700	+29.612%	3	58	-99.625%
2025-03-12	2.0600	2.0600	2.0600	2.0600	-6.364%	10	58	-99.515%
2025-03-11	2.2000	2.2000	2.2000	2.2000	-8.333%	2	48	-99.545%
2025-03-10	2.4000	2.4000	2.4000	2.4000	+49.068%	1	46	-99.583%
2025-03-04	1.6500	1.6500	1.6100	1.6100	-31.489%	70	45	-99.379%
2025-02-26	4.1000	4.1000	2.3500	2.3500	+0.858%	6	10	-99.574%
2025-02-25	2.3300	2.3300	2.3300	2.3300	+19.487%	1	4	-99.571%
2025-02-19	1.9500	1.9500	1.9500	1.9500	-11.364%	4	4	-99.487%
2025-02-18	2.2000	2.2000	2.2000	2.2000	0.000%	3	3	-99.545%

.dark-mode .Kk3tL9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kk3tL9{ color: #333333; background-color: white; border: 2px solid #333333; }ATYR20270115C5ATYR Jan 15 2027 5.00 Call (ATYR270115C00005000)option OPRA

ATYR20270115C5
ATYR Jan 15 2027 5.00 Call (ATYR270115C00005000)
option OPRA