Dark

DNA20260116C10
DNA Jan 16 2026 10.00 Call (DNA260116C00010000)
option OPRA

EOD

Dec 23, 2025

0.3600-10.000%(-0.0400)19

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-23	0.4000	0.5000	0.3500	0.3600	-10.000%	19	402	0.000%
2025-12-22	0.3000	0.5400	0.3000	0.4000	+33.333%	91	395	-10.000%
2025-12-19	0.4100	0.4100	0.3000	0.3000	-14.286%	7	339	+20.000%
2025-12-18	0.4400	0.4400	0.3500	0.3500	-12.500%	14	335	+2.857%
2025-12-17	0.4500	0.4600	0.3700	0.4000	0.000%	19	328	-10.000%
2025-12-16	0.5000	0.5000	0.4000	0.4000	-28.571%	13	317	-10.000%
2025-12-15	0.8700	0.8900	0.5600	0.5600	-34.118%	9	317	-35.714%
2025-12-12	0.9000	0.9000	0.8500	0.8500	-29.167%	109	315	-57.647%
2025-12-10	0.9000	1.2000	0.9000	1.2000	0.000%	4	310	-70.000%
2025-12-09	1.0500	1.2000	0.9500	1.2000	+26.316%	9	309	-70.000%
2025-12-08	1.0000	1.0000	0.8500	0.9500	+13.095%	14	310	-62.105%
2025-12-05	1.1500	1.2000	0.8400	0.8400	-1.176%	13	305	-57.143%
2025-12-04	0.7000	0.8500	0.7000	0.8500	+21.429%	2	299	-57.647%
2025-12-03	0.7000	0.7000	0.7000	0.7000	-6.667%	2	299	-48.571%
2025-12-02	0.7500	0.7500	0.7500	0.7500	0.000%	1	299	-52.000%
2025-12-01	0.7500	0.7500	0.7500	0.7500	-24.242%	2	297	-52.000%
2025-11-28	1.0000	1.1000	0.9900	0.9900	+41.429%	4	295	-63.636%
2025-11-24	0.6500	0.7000	0.6500	0.7000	+2.941%	8	293	-48.571%
2025-11-21	0.5000	0.6800	0.5000	0.6800	+36.000%	6	287	-47.059%
2025-11-18	0.5500	0.5500	0.5000	0.5000	-23.077%	2	286	-28.000%
2025-11-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	285	-44.615%
2025-11-13	0.7500	0.8000	0.6500	0.6500	-17.722%	8	285	-44.615%
2025-11-12	1.4600	1.4600	0.7900	0.7900	-7.059%	6	283	-54.430%
2025-11-11	0.9000	0.9000	0.8500	0.8500	-26.087%	2	282	-57.647%
2025-11-10	1.1500	1.3000	1.1500	1.1500	-34.659%	5	282	-68.696%
2025-11-07	1.7600	1.7600	1.7600	1.7600	-43.226%	1	285	-79.545%
2025-11-05	2.6700	3.1000	2.6700	3.1000	-34.461%	4	284	-88.387%
2025-10-20	4.7300	4.7300	4.7300	4.7300	-23.710%	5	288	-92.389%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+6.897%	1	292	-94.194%
2025-10-15	5.8000	5.8000	5.8000	5.8000	-17.730%	1	292	-93.793%
2025-10-08	7.3000	7.3000	6.9500	7.0500	+12.800%	7	292	-94.894%
2025-10-01	6.2500	6.2500	6.2500	6.2500	+27.551%	1	291	-94.240%
2025-09-30	4.9000	4.9000	4.9000	4.9000	+13.953%	1	291	-92.653%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+7.500%	40	291	-91.628%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+25.000%	1	291	-91.000%
2025-09-22	3.2000	3.2000	3.2000	3.2000	+44.144%	1	291	-88.750%
2025-09-15	2.2200	2.2200	2.2200	2.2200	+3.256%	1	290	-83.784%
2025-09-12	2.1500	2.1500	2.1500	2.1500	-27.852%	3	289	-83.256%
2025-09-08	2.9500	2.9800	2.9500	2.9800	+6.429%	5	289	-87.919%
2025-09-05	2.8000	2.8000	2.8000	2.8000	-28.205%	1	289	-87.143%
2025-09-02	3.9000	3.9000	3.9000	3.9000	-3.226%	3	289	-90.769%
2025-08-27	4.0300	4.0300	4.0300	4.0300	-14.255%	1	286	-91.067%
2025-08-18	4.7000	4.7000	4.7000	4.7000	+19.593%	1	285	-92.340%
2025-08-08	3.9300	3.9300	3.9300	3.9300	-23.837%	1	286	-90.840%
2025-08-06	5.1600	5.1600	5.1600	5.1600	-4.444%	1	286	-93.023%
2025-08-05	5.4000	5.4000	5.4000	5.4000	+41.361%	1	287	-93.333%
2025-08-01	3.9000	4.0500	3.8200	3.8200	-23.600%	16	287	-90.576%
2025-07-31	5.0000	5.0000	5.0000	5.0000	+2.041%	2	302	-92.800%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-5.405%	4	304	-92.653%
2025-07-25	5.1500	5.1800	5.1500	5.1800	-12.203%	5	304	-93.050%
2025-07-24	5.7000	5.9000	5.7000	5.9000	+68.571%	3	304	-93.898%
2025-07-21	3.5000	3.5000	3.5000	3.5000	+34.615%	1	305	-89.714%
2025-07-18	2.6000	2.6000	2.6000	2.6000	+9.244%	1	305	-86.154%
2025-07-17	2.3800	2.3800	2.3800	2.3800	+13.333%	3	304	-84.874%
2025-07-16	2.1000	2.1000	2.1000	2.1000	-30.000%	1	301	-82.857%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-4.762%	2	300	-88.000%
2025-07-08	3.1500	3.1500	3.1500	3.1500	-5.970%	35	300	-88.571%
2025-07-07	3.8000	3.8000	3.3500	3.3500	-18.293%	21	335	-89.254%
2025-07-02	3.9900	4.1000	3.9900	4.1000	+17.143%	12	335	-91.220%
2025-07-01	3.5000	3.5000	3.5000	3.5000	+9.375%	2	331	-89.714%
2025-06-30	2.5000	3.3200	2.5000	3.2000	+48.837%	36	332	-88.750%
2025-06-27	2.3500	2.3500	2.1500	2.1500	-10.417%	33	323	-83.256%
2025-06-26	2.2900	2.4000	2.2700	2.4000	+26.316%	21	291	-85.000%
2025-06-25	2.2000	2.2000	1.9000	1.9000	-7.317%	14	280	-81.053%
2025-06-24	2.1200	2.1200	2.0500	2.0500	+17.143%	15	270	-82.439%
2025-06-23	1.7500	1.7500	1.7500	1.7500	-2.778%	10	255	-79.429%
2025-06-20	1.8000	1.8000	1.8000	1.8000	-2.703%	8	245	-80.000%
2025-06-18	1.8500	1.8500	1.8500	1.8500	+2.778%	10	231	-80.541%
2025-06-17	1.8000	1.8000	1.8000	1.8000	-16.279%	1	231	-80.000%
2025-06-16	2.1500	2.1500	2.1500	2.1500	+2.871%	1	231	-83.256%
2025-06-13	2.0900	2.0900	2.0900	2.0900	-2.791%	2	232	-82.775%
2025-06-12	2.2000	2.2000	2.1500	2.1500	-12.245%	31	231	-83.256%
2025-06-11	2.0000	2.5100	1.9000	2.4500	+51.235%	33	230	-85.306%
2025-06-10	1.6500	1.6500	1.6200	1.6200	+13.287%	22	201	-77.778%
2025-06-09	1.4300	1.4300	1.4300	1.4300	+30.000%	1	179	-74.825%
2025-05-27	1.1000	1.1000	1.1000	1.1000	-8.333%	2	180	-67.273%
2025-05-23	1.2000	1.2000	1.2000	1.2000	-27.273%	4	176	-70.000%
2025-05-20	1.6500	1.6500	1.6500	1.6500	+10.000%	2	176	-78.182%
2025-05-15	1.5000	1.5000	1.5000	1.5000	-11.765%	1	174	-76.000%
2025-05-14	1.7000	1.7000	1.7000	1.7000	+3.030%	3	173	-78.824%
2025-05-12	1.6000	1.6500	1.6000	1.6500	-8.333%	3	170	-78.182%
2025-05-08	2.0000	2.0000	1.8000	1.8000	+38.462%	2	170	-80.000%
2025-05-07	1.1000	1.3000	1.1000	1.3000	+13.043%	2	169	-72.308%
2025-05-06	1.1500	1.1500	1.1500	1.1500	-8.000%	1	168	-68.696%
2025-05-05	1.3000	1.3000	1.2500	1.2500	-24.242%	2	167	-71.200%
2025-05-02	1.6500	1.6500	1.6500	1.6500	0.000%	2	165	-78.182%
2025-04-29	1.6000	1.6500	1.6000	1.6500	-14.063%	2	165	-78.182%
2025-04-17	1.9200	1.9200	1.9200	1.9200	-30.182%	3	164	-81.250%
2025-04-16	2.7500	2.7500	2.7500	2.7500	+14.583%	1	164	-86.909%
2025-04-15	2.4500	2.4500	2.4000	2.4000	-5.882%	4	165	-85.000%
2025-04-14	2.8500	2.8500	2.5000	2.5500	+4.082%	5	163	-85.882%
2025-04-11	2.4500	2.4500	2.4500	2.4500	+23.116%	2	163	-85.306%
2025-04-10	1.8000	1.9900	1.8000	1.9900	+57.937%	7	163	-81.910%
2025-04-09	1.2600	1.2600	1.2600	1.2600	-21.250%	1	156	-71.429%
2025-04-07	1.0300	1.6000	1.0300	1.6000	+60.000%	3	155	-77.500%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-9.091%	22	154	-64.000%
2025-04-01	1.2200	1.2200	1.1000	1.1000	-7.563%	2	153	-67.273%
2025-03-31	1.1900	1.1900	1.1900	1.1900	-11.852%	1	152	-69.748%
2025-03-28	1.4000	1.4000	1.3500	1.3500	-20.588%	12	152	-73.333%
2025-03-27	1.7000	1.7000	1.7000	1.7000	-15.000%	1	149	-78.824%
2025-03-24	2.0000	2.0000	2.0000	2.0000	+5.263%	20	149	-82.000%
2025-03-21	1.9000	1.9000	1.9000	1.9000	-2.564%	80	132	-81.053%
2025-03-20	1.9500	1.9500	1.9500	1.9500	-4.878%	6	101	-81.538%
2025-03-19	2.0500	2.0500	2.0500	2.0500	-17.671%	6	104	-82.439%
2025-03-17	2.0500	2.4900	2.0500	2.4900	+48.214%	3	104	-85.542%
2025-03-13	1.7300	1.7300	1.6800	1.6800	-9.189%	2	103	-78.571%
2025-03-12	1.8500	1.8500	1.8500	1.8500	0.000%	3	103	-80.541%
2025-03-11	1.9500	1.9500	1.8500	1.8500	-5.128%	2	104	-80.541%
2025-03-10	2.1000	2.1000	1.9500	1.9500	-11.364%	3	104	-81.538%
2025-03-07	2.4000	2.4000	2.2000	2.2000	-10.204%	6	104	-83.636%
2025-03-04	2.4500	2.4500	2.4500	2.4500	-10.909%	1	105	-85.306%
2025-02-28	3.0300	3.0300	2.7500	2.7500	-17.665%	8	105	-86.909%
2025-02-27	3.3400	3.3400	3.3400	3.3400	-8.242%	2	104	-89.222%
2025-02-26	3.2000	3.6400	3.2000	3.6400	-1.622%	8	104	-90.110%
2025-02-25	3.9000	3.9000	3.7000	3.7000	-5.612%	16	119	-90.270%
2025-02-24	4.6500	4.6500	3.9200	3.9200	-27.407%	4	119	-90.816%
2025-02-20	5.4000	5.4000	5.4000	5.4000	-22.857%	1	119	-93.333%
2025-02-18	7.0000	7.0000	7.0000	7.0000	-15.561%	1	119	-94.857%
2025-02-14	7.7900	8.2900	7.7900	8.2900	+33.710%	4	119	-95.657%
2025-02-11	6.2000	6.2000	6.2000	6.2000	-18.421%	1	119	-94.194%
2025-02-07	7.6000	7.6000	7.6000	7.6000	+8.571%	2	120	-95.263%
2025-02-06	9.0800	9.0800	7.0000	7.0000	-23.913%	3	120	-94.857%
2025-02-05	8.6000	9.6000	8.6000	9.2000	+37.313%	15	120	-96.087%
2025-02-04	6.7000	6.7000	6.7000	6.7000	+17.544%	6	132	-94.627%
2025-02-03	5.7000	5.7000	5.7000	5.7000	-22.025%	20	132	-93.684%
2025-01-30	7.7000	7.7000	7.3100	7.3100	+34.128%	11	152	-95.075%
2025-01-27	5.4500	5.4500	5.4500	5.4500	-25.342%	5	152	-93.394%
2025-01-24	7.2000	7.3000	7.2000	7.3000	+12.308%	6	152	-95.068%
2025-01-22	5.8800	6.5000	5.8800	6.5000	+18.182%	18	154	-94.462%
2025-01-21	5.4000	5.7000	5.4000	5.5000	+17.021%	6	155	-93.455%
2025-01-17	4.3500	4.7000	4.3500	4.7000	+11.905%	10	158	-92.340%
2025-01-15	4.2000	4.2000	4.2000	4.2000	+23.529%	1	158	-91.429%
2025-01-14	3.9000	3.9000	3.4000	3.4000	0.000%	42	158	-89.412%
2025-01-13	3.7000	3.7600	3.4000	3.4000	-34.363%	5	123	-89.412%
2025-01-08	5.1800	5.1800	5.1800	5.1800	-9.123%	6	116	-93.050%
2025-01-07	5.6000	5.7000	5.6000	5.7000	-1.893%	3	116	-93.684%
2025-01-06	5.8000	5.8100	5.8000	5.8100	+5.636%	4	114	-93.804%
2025-01-03	5.2100	5.8000	5.2100	5.5000	+19.565%	52	111	-93.455%
2025-01-02	5.0000	5.0000	4.6000	4.6000	+2.222%	7	102	-92.174%
2024-12-27	4.5000	4.5000	4.5000	4.5000	-4.661%	2	96	-92.000%
2024-12-26	4.3200	4.7200	4.3000	4.7200	-1.667%	20	95	-92.373%
2024-12-20	4.8100	4.8100	4.8000	4.8000	+77.778%	14	80	-92.500%
2024-12-19	3.7300	3.7400	2.7000	2.7000	-25.000%	7	81	-86.667%
2024-12-18	3.6000	3.6000	3.6000	3.6000	-9.548%	1	76	-90.000%
2024-12-17	4.1400	4.1400	3.9800	3.9800	-2.927%	2	75	-90.955%
2024-12-16	4.1000	4.3000	4.0800	4.1000	-21.154%	10	75	-91.220%
2024-12-10	4.4800	5.2000	4.4800	5.2000	-8.772%	13	66	-93.077%
2024-12-06	4.9000	5.7000	4.9000	5.7000	+54.054%	14	63	-93.684%
2024-12-02	3.7000	3.7000	3.7000	3.7000	+27.586%	1	65	-90.270%
2024-11-25	2.9000	2.9000	2.9000	2.9000	+20.833%	1	66	-87.586%
2024-11-22	2.3000	2.4000	2.3000	2.4000	+14.286%	4	65	-85.000%
2024-11-15	1.8300	2.1000	1.8300	2.1000	-26.316%	4	64	-82.857%
2024-11-14	2.8500	2.8500	2.8500	2.8500	-10.938%	2	62	-87.368%
2024-11-13	3.2000	3.2000	3.2000	3.2000	+9.215%	3	62	-88.750%
2024-11-01	2.8100	2.9300	2.8100	2.9300	-12.275%	4	61	-87.713%
2024-10-30	3.3400	3.3400	3.3400	3.3400	+4.375%	1	61	-89.222%
2024-10-28	3.2000	3.2000	3.2000	3.2000	+3.226%	1	60	-88.750%
2024-10-24	3.1000	3.1000	3.1000	3.1000	-17.553%	1	59	-88.387%
2024-10-22	3.7200	3.7600	3.7200	3.7600	+46.875%	3	58	-90.426%
2024-10-16	2.8000	2.8000	2.5600	2.5600	+0.392%	4	55	-85.938%
2024-10-14	2.5500	2.5500	2.5500	2.5500	+4.508%	1	55	-85.882%
2024-10-11	2.3000	2.4400	2.3000	2.4400	+3.830%	4	54	-85.246%
2024-10-10	2.6400	2.6400	2.3500	2.3500	-27.469%	2	53	-84.681%
2024-10-08	3.2400	3.2400	3.2400	3.2400	+4.516%	1	52	-88.889%
2024-10-04	3.1000	3.1000	3.1000	3.1000	+6.897%	10	51	-88.387%
2024-10-02	2.9000	2.9000	2.9000	2.9000	-3.333%	10	46	-87.586%
2024-09-27	3.0000	3.0000	3.0000	3.0000	+20.000%	12	36	-88.000%
2024-09-23	2.5000	2.5000	2.5000	2.5000	-24.242%	1	30	-85.600%
2024-09-20	3.3000	3.3000	3.3000	3.3000	+6.452%	2	31	-89.091%
2024-09-19	2.9600	3.1000	2.9600	3.1000	+31.915%	19	30	-88.387%
2024-09-18	2.3500	2.3500	2.3500	2.3500	-3.292%	1	47	-84.681%
2024-09-17	2.4300	2.4300	2.4300	2.4300	+27.895%	18	47	-85.185%
2024-09-16	1.8500	1.9000	1.8500	1.9000	-5.000%	4	29	-81.053%
2024-09-13	1.9500	2.0000	1.9500	2.0000	+33.333%	16	25	-82.000%
2024-09-09	1.5000	1.5000	1.5000	1.5000	-6.250%	1	17	-76.000%
2024-09-06	1.8000	1.8000	1.6000	1.6000	-15.789%	4	16	-77.500%
2024-09-04	1.9000	2.0000	1.9000	1.9000	+5.556%	4	14	-81.053%
2024-09-03	1.4500	2.0000	1.4500	1.8000	-10.000%	5	10	-80.000%
2024-08-30	2.2100	2.2100	2.0000	2.0000	-19.679%	4	5	-82.000%
2024-08-29	2.5500	2.5500	2.4900	2.4900	+3.750%	2	5	-85.542%
2024-08-27	2.5000	2.5000	2.4000	2.4000	-20.000%	2	3	-85.000%
2024-08-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-88.000%

.dark-mode .dnnzdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnnzdb{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20260116C10DNA Jan 16 2026 10.00 Call (DNA260116C00010000)option OPRA

DNA20260116C10
DNA Jan 16 2026 10.00 Call (DNA260116C00010000)
option OPRA