Dark

DNA20260116C1
DNA Jan 16 2026 1.00 Call (DNA260116C00001000)
option OPRA

Inactive

Dec 11, 2025

8.90+11.250%(+0.90)5

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	8.9000	8.9000	8.9000	8.9000	+11.250%	5	5	0.000%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+13,233.333%	5	5	+11.250%
2024-08-19	0.1000	0.1000	0.0500	0.0600	+20.000%	29	9,668	+14,733.333%
2024-08-16	0.1000	0.1100	0.0500	0.0500	-50.000%	460	9,660	+17,700.000%
2024-08-14	0.0600	0.1100	0.0600	0.1000	-33.333%	331	9,639	+8,800.000%
2024-08-13	0.1000	0.1500	0.1000	0.1500	+50.000%	21	9,617	+5,833.333%
2024-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	9,615	+8,800.000%
2024-08-09	0.1000	0.1000	0.0900	0.1000	0.000%	24	9,615	+8,800.000%
2024-08-08	0.1000	0.1500	0.0800	0.1000	-33.333%	57	9,606	+8,800.000%
2024-08-07	0.1500	0.1500	0.1500	0.1500	+50.000%	3	9,592	+5,833.333%
2024-08-06	0.1000	0.1000	0.1000	0.1000	-9.091%	1	9,595	+8,800.000%
2024-08-05	0.1000	0.1100	0.1000	0.1100	-8.333%	13	9,654	+7,990.909%
2024-08-02	0.1200	0.1300	0.1000	0.1200	-40.000%	157	9,661	+7,316.667%
2024-08-01	0.2000	0.2000	0.2000	0.2000	+33.333%	1	9,555	+4,350.000%
2024-07-31	0.1500	0.1500	0.1500	0.1500	-16.667%	22	9,555	+5,833.333%
2024-07-30	0.2000	0.2000	0.1800	0.1800	+20.000%	13	9,565	+4,844.444%
2024-07-29	0.2000	0.2000	0.1500	0.1500	-25.000%	15	9,559	+5,833.333%
2024-07-26	0.1000	0.2000	0.1000	0.2000	+100.000%	454	9,548	+4,350.000%
2024-07-25	0.1000	0.1500	0.1000	0.1000	0.000%	37	9,361	+8,800.000%
2024-07-23	0.1500	0.1500	0.1000	0.1000	-16.667%	4	9,336	+8,800.000%
2024-07-22	0.1200	0.1500	0.1200	0.1200	-20.000%	117	9,335	+7,316.667%
2024-07-19	0.1500	0.1500	0.1000	0.1500	0.000%	8	9,267	+5,833.333%
2024-07-17	0.1000	0.1500	0.1000	0.1500	+25.000%	54	9,265	+5,833.333%
2024-07-16	0.1000	0.1500	0.1000	0.1200	+20.000%	128	9,216	+7,316.667%
2024-07-15	0.1600	0.1600	0.1000	0.1000	-16.667%	128	9,230	+8,800.000%
2024-07-12	0.1200	0.1200	0.1000	0.1200	-7.692%	239	9,218	+7,316.667%
2024-07-11	0.1600	0.1600	0.1300	0.1300	-13.333%	16	9,114	+6,746.154%
2024-07-10	0.1000	0.1500	0.1000	0.1500	+36.364%	75	9,126	+5,833.333%
2024-07-09	0.1500	0.1500	0.1000	0.1100	-26.667%	52	9,071	+7,990.909%
2024-07-08	0.1500	0.1600	0.1200	0.1500	0.000%	49	9,021	+5,833.333%
2024-07-05	0.1500	0.1500	0.1500	0.1500	0.000%	6	9,062	+5,833.333%
2024-07-03	0.1500	0.1500	0.1500	0.1500	+50.000%	17	9,057	+5,833.333%
2024-07-02	0.1500	0.1500	0.1000	0.1000	-9.091%	432	9,057	+8,800.000%
2024-07-01	0.1500	0.2000	0.1000	0.1100	-26.667%	37	9,000	+7,990.909%
2024-06-28	0.1000	0.2000	0.1000	0.1500	0.000%	110	8,985	+5,833.333%
2024-06-27	0.1000	0.1500	0.1000	0.1500	+50.000%	259	8,968	+5,833.333%
2024-06-26	0.1000	0.1000	0.0500	0.1000	0.000%	205	8,978	+8,800.000%
2024-06-25	0.1500	0.2000	0.1000	0.1000	-33.333%	3,323	8,897	+8,800.000%
2024-06-24	0.2000	0.2000	0.1500	0.1500	-25.000%	25	6,547	+5,833.333%
2024-06-21	0.1600	0.2000	0.1600	0.2000	+33.333%	4	6,543	+4,350.000%
2024-06-18	0.2000	0.2000	0.1500	0.1500	-25.000%	375	6,172	+5,833.333%
2024-06-17	0.2000	0.2000	0.1600	0.2000	0.000%	41	6,172	+4,350.000%
2024-06-14	0.2500	0.2700	0.1800	0.2000	0.000%	152	6,159	+4,350.000%
2024-06-13	0.2500	0.2500	0.2000	0.2000	-20.000%	59	6,133	+4,350.000%
2024-06-12	0.2500	0.2500	0.2000	0.2500	+4.167%	87	6,133	+3,460.000%
2024-06-11	0.2000	0.2500	0.1500	0.2400	-11.111%	219	6,173	+3,608.333%
2024-06-10	0.3000	0.3000	0.2000	0.2700	+35.000%	191	5,995	+3,196.296%
2024-06-07	0.2500	0.2500	0.2000	0.2000	-20.000%	524	5,823	+4,350.000%
2024-06-06	0.2100	0.2500	0.2000	0.2500	-7.407%	35	5,747	+3,460.000%
2024-06-05	0.2100	0.2700	0.2000	0.2700	+8.000%	106	5,738	+3,196.296%
2024-06-04	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,685	+3,460.000%
2024-06-03	0.2500	0.3000	0.2100	0.2500	-7.407%	124	5,685	+3,460.000%
2024-05-31	0.2500	0.3000	0.2500	0.2700	+8.000%	1,828	5,628	+3,196.296%
2024-05-30	0.3400	0.4000	0.2500	0.2500	0.000%	282	4,882	+3,460.000%
2024-05-29	0.2500	0.3500	0.2000	0.2500	-16.667%	454	4,640	+3,460.000%
2024-05-28	0.3000	0.3600	0.2900	0.3000	-3.226%	58	4,866	+2,866.667%
2024-05-24	0.3500	0.3500	0.3000	0.3100	+3.333%	160	4,764	+2,770.968%
2024-05-23	0.4500	0.4500	0.3000	0.3000	-14.286%	215	4,764	+2,866.667%
2024-05-22	0.3400	0.3900	0.3400	0.3500	+2.941%	32	4,681	+2,442.857%
2024-05-21	0.3300	0.4000	0.3300	0.3400	-24.444%	1,015	4,652	+2,517.647%
2024-05-20	0.3900	0.4500	0.3900	0.4500	+50.000%	5	3,687	+1,877.778%
2024-05-17	0.3000	0.3000	0.3000	0.3000	-28.571%	2	3,684	+2,866.667%
2024-05-16	0.4000	0.4200	0.4000	0.4200	+7.692%	3	3,685	+2,019.048%
2024-05-15	0.3500	0.4000	0.3500	0.3900	-17.021%	333	3,688	+2,182.051%
2024-05-14	0.5000	0.5500	0.4500	0.4700	+9.302%	44	3,987	+1,793.617%
2024-05-13	0.4000	0.4300	0.4000	0.4300	+22.857%	73	3,951	+1,969.767%
2024-05-10	0.4700	0.4700	0.3500	0.3500	-31.373%	90	3,894	+2,442.857%
2024-05-09	0.5500	0.5500	0.5100	0.5100	+2.000%	2	3,865	+1,645.098%
2024-05-08	0.4000	0.5500	0.4000	0.5000	-16.667%	18	3,865	+1,680.000%
2024-05-07	0.6500	0.6500	0.5000	0.6000	+5.263%	21	3,868	+1,383.333%
2024-05-06	0.5500	0.6000	0.5500	0.5700	+3.636%	218	3,851	+1,461.404%
2024-05-03	0.5500	0.5500	0.5000	0.5500	+17.021%	236	3,633	+1,518.182%
2024-05-02	0.4500	0.4700	0.4000	0.4700	-6.000%	6	3,515	+1,793.617%
2024-05-01	0.4500	0.5000	0.3700	0.5000	0.000%	91	3,517	+1,680.000%
2024-04-30	0.5500	0.6000	0.5000	0.5000	-5.660%	417	3,439	+1,680.000%
2024-04-29	0.6000	0.6200	0.5100	0.5300	+29.268%	61	3,356	+1,579.245%
2024-04-26	0.4000	0.5000	0.3500	0.4100	+2.500%	60	3,388	+2,070.732%
2024-04-25	0.4000	0.4000	0.3000	0.4000	-6.977%	210	3,371	+2,125.000%
2024-04-24	0.4500	0.4500	0.4000	0.4300	-14.000%	45	3,256	+1,969.767%
2024-04-23	0.4500	0.5500	0.4200	0.5000	+11.111%	47	3,277	+1,680.000%
2024-04-22	0.4500	0.4500	0.4400	0.4500	+4.651%	13	3,240	+1,877.778%
2024-04-19	0.4300	0.4500	0.4300	0.4300	-4.444%	20	3,235	+1,969.767%
2024-04-18	0.4000	0.4500	0.4000	0.4500	0.000%	35	3,215	+1,877.778%
2024-04-17	0.4700	0.4700	0.1000	0.4500	-6.250%	56	3,226	+1,877.778%
2024-04-16	0.4500	0.5000	0.4500	0.4800	+6.667%	52	3,223	+1,754.167%
2024-04-15	0.5000	0.5000	0.4500	0.4500	-15.094%	37	3,255	+1,877.778%
2024-04-12	0.5500	0.5500	0.5000	0.5300	-3.636%	52	3,237	+1,579.245%
2024-04-11	0.6000	0.6000	0.5300	0.5500	-8.333%	151	3,214	+1,518.182%
2024-04-10	0.6000	0.6100	0.6000	0.6000	-4.762%	31	3,096	+1,383.333%
2024-04-09	0.6000	0.7000	0.6000	0.6300	+16.667%	45	3,092	+1,312.698%
2024-04-05	0.6000	0.6000	0.5400	0.5400	-10.000%	34	3,082	+1,548.148%
2024-04-04	0.6500	0.6600	0.6000	0.6000	0.000%	17	3,094	+1,383.333%
2024-04-03	0.5100	0.6000	0.5100	0.6000	+9.091%	6	3,077	+1,383.333%
2024-04-02	0.6000	0.6000	0.5500	0.5500	-8.333%	8	3,083	+1,518.182%
2024-04-01	0.6000	0.6000	0.6000	0.6000	0.000%	12	3,075	+1,383.333%
2024-03-28	0.6400	0.7000	0.6000	0.6000	0.000%	40	3,055	+1,383.333%
2024-03-27	0.6500	0.6500	0.6000	0.6000	+9.091%	33	3,055	+1,383.333%
2024-03-26	0.5500	0.5500	0.5500	0.5500	0.000%	3	3,038	+1,518.182%
2024-03-25	0.5900	0.5900	0.5500	0.5500	-8.333%	3	3,041	+1,518.182%
2024-03-22	0.6000	0.6000	0.5500	0.6000	0.000%	24	3,041	+1,383.333%
2024-03-21	0.6000	0.6000	0.6000	0.6000	0.000%	24	3,031	+1,383.333%
2024-03-20	0.6500	0.6500	0.6000	0.6000	+5.263%	27	3,047	+1,383.333%
2024-03-19	0.6000	0.6500	0.5500	0.5700	+3.636%	33	3,021	+1,461.404%
2024-03-18	0.6000	0.6500	0.5500	0.5500	-5.172%	57	3,007	+1,518.182%
2024-03-15	0.6000	0.6500	0.5800	0.5800	+1.754%	724	2,643	+1,434.483%
2024-03-14	0.6600	0.6600	0.5700	0.5700	-12.308%	66	2,643	+1,461.404%
2024-03-13	0.7000	0.7500	0.6500	0.6500	-7.143%	291	2,586	+1,269.231%
2024-03-12	0.7500	0.7500	0.6800	0.7000	-6.667%	21	2,297	+1,171.429%
2024-03-11	0.7900	0.7900	0.7500	0.7500	+13.636%	7	2,279	+1,086.667%
2024-03-08	0.7000	0.7000	0.6600	0.6600	-12.000%	6	2,272	+1,248.485%
2024-03-07	0.7000	0.7500	0.7000	0.7500	0.000%	2	2,275	+1,086.667%
2024-03-06	0.9000	0.9000	0.7500	0.7500	+15.385%	8	2,273	+1,086.667%
2024-03-05	0.7000	0.7000	0.6000	0.6500	-13.333%	266	2,268	+1,269.231%
2024-03-04	0.8500	0.8500	0.7000	0.7500	0.000%	26	2,026	+1,086.667%
2024-03-01	0.7500	1.0000	0.7500	0.7500	-21.053%	390	2,006	+1,086.667%
2024-02-29	0.9500	0.9500	0.9500	0.9500	-5.000%	3	2,146	+836.842%
2024-02-28	0.9500	1.0000	0.9500	1.0000	+16.279%	38	2,143	+790.000%
2024-02-27	0.8600	0.8600	0.8600	0.8600	+2.381%	1	2,105	+934.884%
2024-02-26	0.9000	0.9000	0.8400	0.8400	-11.579%	15	2,106	+959.524%
2024-02-23	0.9500	0.9500	0.9500	0.9500	-5.000%	20	2,091	+836.842%
2024-02-22	0.8000	1.0000	0.8000	1.0000	+25.000%	2	2,081	+790.000%
2024-02-21	0.8500	0.9000	0.8000	0.8000	+6.667%	13	2,081	+1,012.500%
2024-02-16	1.0000	1.0000	0.7500	0.7500	-31.818%	14	2,071	+1,086.667%
2024-02-15	1.1000	1.1000	1.1000	1.1000	+15.789%	50	2,071	+709.091%
2024-02-14	0.8500	0.9500	0.8500	0.9500	+11.765%	23	2,021	+836.842%
2024-02-12	0.8500	1.1000	0.8500	0.8500	+25.000%	73	2,001	+947.059%
2024-02-09	0.9000	1.0000	0.6800	0.6800	-15.000%	189	1,989	+1,208.824%
2024-02-08	0.7500	0.8500	0.7500	0.8000	+6.667%	20	1,811	+1,012.500%
2024-02-07	0.7500	0.7500	0.7500	0.7500	-3.846%	47	1,808	+1,086.667%
2024-02-06	0.7800	0.7800	0.7800	0.7800	+4.000%	10	1,782	+1,041.026%
2024-02-05	0.7500	0.7500	0.7500	0.7500	+15.385%	12	1,772	+1,086.667%
2024-02-02	0.7500	0.7500	0.6500	0.6500	-7.143%	90	1,760	+1,269.231%
2024-02-01	0.8000	0.8000	0.7000	0.7000	-12.500%	278	1,679	+1,171.429%
2024-01-31	0.8500	0.8500	0.8000	0.8000	+1.266%	2	1,405	+1,012.500%
2024-01-30	0.8500	0.8500	0.7900	0.7900	-5.952%	3	1,403	+1,026.582%
2024-01-29	0.8000	0.8400	0.8000	0.8400	+5.000%	201	1,400	+959.524%
2024-01-26	0.9000	0.9000	0.8000	0.8000	-20.000%	24	1,204	+1,012.500%
2024-01-25	1.1000	1.1000	0.7500	1.0000	-4.762%	26	1,180	+790.000%
2024-01-24	0.9000	1.0500	0.8000	1.0500	+31.250%	31	1,154	+747.619%
2024-01-23	0.8000	0.8000	0.8000	0.8000	+23.077%	9	1,123	+1,012.500%
2024-01-22	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,114	+1,269.231%
2024-01-19	0.7500	0.7500	0.7500	0.7500	-3.846%	4	1,114	+1,086.667%
2024-01-18	0.9000	0.9000	0.6000	0.7800	+11.429%	104	1,110	+1,041.026%
2024-01-17	0.9000	0.9000	0.6900	0.7000	-22.222%	33	1,008	+1,171.429%
2024-01-16	0.8000	0.9000	0.8000	0.9000	0.000%	21	965	+888.889%
2024-01-12	0.9000	0.9000	0.9000	0.9000	+5.882%	10	934	+888.889%
2024-01-11	0.8500	1.1900	0.8500	0.8500	-15.000%	36	934	+947.059%
2024-01-10	0.8500	1.0000	0.8500	1.0000	0.000%	27	901	+790.000%
2024-01-09	1.0000	1.0000	1.0000	1.0000	+5.263%	2	876	+790.000%
2024-01-03	1.0000	1.0000	0.9000	0.9500	-5.000%	9	874	+836.842%
2023-12-29	1.1000	1.1000	1.0000	1.0000	-4.762%	5	878	+790.000%
2023-12-28	1.0500	1.0500	1.0500	1.0500	-8.696%	8	878	+747.619%
2023-12-26	1.2000	1.3200	1.1500	1.1500	+9.524%	18	883	+673.913%
2023-12-22	1.0500	1.0500	1.0500	1.0500	-12.500%	1	878	+747.619%
2023-12-21	1.2000	1.2000	1.2000	1.2000	+9.091%	2	878	+641.667%
2023-12-20	1.2500	1.2500	1.1000	1.1000	+4.762%	6	876	+709.091%
2023-12-19	1.0500	1.0500	1.0500	1.0500	+11.702%	24	874	+747.619%
2023-12-18	0.9400	0.9400	0.9400	0.9400	-6.000%	25	896	+846.809%
2023-12-15	1.0500	1.0500	1.0000	1.0000	0.000%	35	896	+790.000%
2023-12-14	0.9500	1.0000	0.9000	1.0000	+5.263%	28	861	+790.000%
2023-12-13	0.7500	0.9500	0.7500	0.9500	+11.765%	2	862	+836.842%
2023-12-11	0.8500	0.8500	0.8500	0.8500	-5.556%	4	861	+947.059%
2023-12-08	0.8200	0.9000	0.8200	0.9000	+12.500%	20	857	+888.889%
2023-12-06	0.8000	0.9000	0.8000	0.8000	-3.614%	10	839	+1,012.500%
2023-12-05	0.8000	0.8300	0.8000	0.8300	-2.353%	2	832	+972.289%
2023-12-04	0.9000	0.9000	0.8500	0.8500	-5.556%	2	830	+947.059%
2023-12-01	0.9500	0.9500	0.9000	0.9000	+12.500%	22	828	+888.889%
2023-11-30	0.8500	0.8500	0.8000	0.8000	-5.882%	4	807	+1,012.500%
2023-11-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	803	+947.059%
2023-11-28	0.8500	0.8500	0.8500	0.8500	-1.163%	3	802	+947.059%
2023-11-27	0.9000	0.9000	0.8600	0.8600	-4.444%	7	799	+934.884%
2023-11-22	0.9000	0.9000	0.8700	0.9000	0.000%	4	789	+888.889%
2023-11-21	0.9000	0.9000	0.9000	0.9000	-18.182%	16	789	+888.889%
2023-11-20	1.1000	1.1000	1.1000	1.1000	+15.789%	2	780	+709.091%
2023-11-17	0.9500	0.9500	0.9500	0.9500	0.000%	1	780	+836.842%
2023-11-16	0.9500	0.9500	0.9500	0.9500	-9.524%	1	780	+836.842%
2023-11-15	1.0500	1.0500	1.0500	1.0500	+5.000%	6	779	+747.619%
2023-11-14	0.8000	1.0000	0.7000	1.0000	+33.333%	66	775	+790.000%
2023-11-13	0.9000	0.9000	0.7400	0.7500	-6.250%	71	792	+1,086.667%
2023-11-10	0.8500	0.9000	0.8000	0.8000	-5.882%	42	721	+1,012.500%
2023-11-09	0.9500	1.0000	0.8000	0.8500	-5.556%	325	681	+947.059%
2023-11-08	1.0000	1.0400	0.9000	0.9000	-10.000%	33	366	+888.889%
2023-11-07	1.1000	1.1000	1.0000	1.0000	+5.263%	151	333	+790.000%
2023-11-06	1.0000	1.0000	0.9500	0.9500	-9.524%	5	182	+836.842%
2023-11-03	1.0000	1.7000	1.0000	1.0500	+5.000%	10	177	+747.619%
2023-11-02	0.9700	1.0000	0.9700	1.0000	+11.111%	5	179	+790.000%
2023-11-01	0.9500	0.9500	0.9000	0.9000	-5.263%	11	179	+888.889%
2023-10-27	0.9500	0.9500	0.9500	0.9500	-13.636%	20	168	+836.842%
2023-10-26	1.0000	1.1000	1.0000	1.1000	-32.515%	2	148	+709.091%
2023-10-25	1.6300	1.6300	1.6300	1.6300	+63.000%	1	146	+446.012%
2023-10-23	1.2000	1.2000	1.0000	1.0000	-16.667%	15	145	+790.000%
2023-10-19	1.2000	1.2000	1.2000	1.2000	0.000%	3	127	+641.667%
2023-10-17	1.2000	1.3000	1.2000	1.2000	+20.000%	32	127	+641.667%
2023-10-06	1.0000	1.0000	1.0000	1.0000	+6.383%	1	95	+790.000%
2023-10-05	0.9400	0.9400	0.9400	0.9400	-18.261%	4	95	+846.809%
2023-10-04	1.1500	1.1500	1.1500	1.1500	-11.538%	10	96	+673.913%
2023-10-03	1.3000	1.3000	1.3000	1.3000	0.000%	1	86	+584.615%
2023-10-02	1.3500	1.3500	1.3000	1.3000	0.000%	9	85	+584.615%
2023-09-29	1.3000	1.3000	1.3000	1.3000	-21.212%	10	76	+584.615%
2023-09-28	1.6500	1.6500	1.6500	1.6500	+10.000%	1	66	+439.394%
2023-09-27	1.5000	1.5000	1.5000	1.5000	+25.000%	5	65	+493.333%
2023-09-25	1.5000	1.5000	1.2000	1.2000	-20.000%	12	60	+641.667%
2023-09-22	1.3500	1.5000	1.2800	1.5000	+11.111%	16	48	+493.333%
2023-09-21	1.2000	1.4000	1.2000	1.3500	+3.846%	19	32	+559.259%
2023-09-20	1.6000	1.6000	1.3000	1.3000	0.000%	7	13	+584.615%
2023-09-19	1.3000	1.3000	1.3000	1.3000	-18.750%	5	6	+584.615%
2023-09-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+456.250%

.dark-mode .ym8B4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ym8B4K{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20260116C1DNA Jan 16 2026 1.00 Call (DNA260116C00001000)option OPRA

DNA20260116C1
DNA Jan 16 2026 1.00 Call (DNA260116C00001000)
option OPRA