Dark

DNA20260116C12
DNA Jan 16 2026 12.00 Call (DNA260116C00012000)
option OPRA

EOD

Dec 23, 2025

0.15000.000%(0.0000)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-23	0.1400	0.1600	0.1400	0.1500	0.000%	3	551	0.000%
2025-12-22	0.1000	0.2500	0.1000	0.1500	0.000%	256	553	0.000%
2025-12-19	0.1600	0.1600	0.1100	0.1500	0.000%	6	403	0.000%
2025-12-18	0.1500	0.1500	0.1500	0.1500	+50.000%	2	402	0.000%
2025-12-17	0.1500	0.1500	0.1000	0.1000	-41.176%	7	400	+50.000%
2025-12-16	0.1500	0.2000	0.1500	0.1700	-32.000%	4	402	-11.765%
2025-12-15	0.2500	0.2500	0.2500	0.2500	-28.571%	20	399	-40.000%
2025-12-12	0.3500	0.3500	0.3500	0.3500	-18.605%	1	399	-57.143%
2025-12-11	0.3300	0.4300	0.3000	0.4300	-21.818%	38	400	-65.116%
2025-12-10	0.4200	0.5500	0.4000	0.5500	+37.500%	10	398	-72.727%
2025-12-09	0.4700	0.4700	0.4000	0.4000	0.000%	22	399	-62.500%
2025-12-08	0.4500	0.4500	0.3600	0.4000	-27.273%	13	397	-62.500%
2025-12-05	0.5500	0.5500	0.5500	0.5500	+34.146%	1	396	-72.727%
2025-12-04	0.3100	0.4100	0.3100	0.4100	+64.000%	3	396	-63.415%
2025-12-03	0.2500	0.2500	0.2500	0.2500	-16.667%	8	396	-40.000%
2025-12-01	0.3000	0.3000	0.3000	0.3000	+50.000%	6	396	-50.000%
2025-11-28	0.2000	0.2000	0.2000	0.2000	-42.857%	1	396	-25.000%
2025-11-24	0.3000	0.3500	0.3000	0.3500	-20.455%	2	395	-57.143%
2025-11-13	0.4500	0.4500	0.4000	0.4400	-2.222%	121	395	-65.909%
2025-11-11	0.5300	0.5300	0.4500	0.4500	-30.769%	2	327	-66.667%
2025-11-10	0.6500	0.6500	0.6500	0.6500	-31.579%	4	327	-76.923%
2025-11-07	1.2500	1.2500	0.9500	0.9500	-70.313%	9	326	-84.211%
2025-11-03	3.3000	3.3000	3.2000	3.2000	+20.755%	5	322	-95.313%
2025-10-31	2.6500	2.6500	2.6500	2.6500	+3.516%	1	322	-94.340%
2025-10-30	2.5600	2.5600	2.5600	2.5600	-26.857%	3	321	-94.141%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-30.000%	1	324	-95.714%
2025-10-15	4.6000	5.0000	4.6000	5.0000	+21.951%	3	323	-97.000%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+17.143%	20	326	-96.341%
2025-10-10	3.9500	3.9500	3.5000	3.5000	-24.731%	20	343	-95.714%
2025-10-09	5.2000	5.2000	4.6500	4.6500	-21.186%	3	356	-96.774%
2025-10-08	5.9000	5.9000	5.9000	5.9000	+22.917%	5	358	-97.458%
2025-10-06	4.8000	4.8000	4.8000	4.8000	-14.286%	1	353	-96.875%
2025-10-03	5.6000	5.6000	5.6000	5.6000	+6.667%	1	354	-97.321%
2025-10-02	5.4500	5.4500	5.0000	5.2500	+17.188%	3	354	-97.143%
2025-10-01	5.0000	5.0000	4.4800	4.4800	+24.444%	4	355	-96.652%
2025-09-30	3.4000	3.6000	3.4000	3.6000	+12.500%	2	359	-95.833%
2025-09-29	2.5600	3.2000	2.5600	3.2000	+64.103%	8	361	-95.313%
2025-09-25	1.9500	1.9500	1.9500	1.9500	-15.948%	1	365	-92.308%
2025-09-24	2.2900	2.3200	2.2900	2.3200	-20.548%	3	365	-93.534%
2025-09-23	2.9000	2.9200	2.9000	2.9200	+13.178%	23	364	-94.863%
2025-09-22	2.5000	2.5800	2.5000	2.5800	+20.000%	9	365	-94.186%
2025-09-19	2.1500	2.1500	2.1500	2.1500	-10.417%	1	374	-93.023%
2025-09-18	2.4000	2.4000	2.4000	2.4000	+51.899%	1	375	-93.750%
2025-09-16	1.5800	1.5800	1.5800	1.5800	-12.222%	3	376	-90.506%
2025-09-11	1.7000	1.8000	1.7000	1.8000	-7.692%	11	373	-91.667%
2025-09-10	1.9500	1.9500	1.9500	1.9500	+2.632%	1	383	-92.308%
2025-09-09	1.9100	1.9400	1.9000	1.9000	-4.523%	6	383	-92.105%
2025-09-08	1.9100	1.9900	1.9100	1.9900	-1.970%	2	382	-92.462%
2025-09-05	2.0300	2.0300	2.0300	2.0300	-7.727%	1	382	-92.611%
2025-09-02	2.2700	2.2700	2.2000	2.2000	-27.152%	20	381	-93.182%
2025-08-26	3.0200	3.0200	3.0200	3.0200	+3.780%	1	367	-95.033%
2025-08-25	2.8000	2.9100	2.8000	2.9100	+12.791%	3	367	-94.845%
2025-08-21	2.5500	2.5800	2.5500	2.5800	-7.857%	2	364	-94.186%
2025-08-20	2.8000	2.8000	2.8000	2.8000	-5.724%	2	363	-94.643%
2025-08-19	3.0000	3.0000	2.9700	2.9700	+16.929%	3	363	-94.949%
2025-08-12	2.6500	2.6500	2.5400	2.5400	-47.083%	7	360	-94.094%
2025-08-05	4.4500	4.8000	4.4500	4.8000	+54.341%	3	361	-96.875%
2025-08-04	3.1100	3.1100	3.1100	3.1100	-2.813%	10	364	-95.177%
2025-08-01	3.0000	3.2000	2.9500	3.2000	-22.705%	4	360	-95.313%
2025-07-28	4.2000	4.2000	4.1400	4.1400	-0.719%	2	361	-96.377%
2025-07-25	4.6000	4.6000	3.9700	4.1700	+5.570%	188	363	-96.403%
2025-07-22	3.0800	3.9500	3.0800	3.9500	+51.923%	7	547	-96.203%
2025-07-21	2.6000	2.6000	2.6000	2.6000	+33.333%	4	553	-94.231%
2025-07-18	1.9500	1.9500	1.9500	1.9500	+21.875%	177	553	-92.308%
2025-07-17	1.6000	1.6000	1.6000	1.6000	+3.226%	3	376	-90.625%
2025-07-16	1.5500	1.5500	1.5500	1.5500	-13.408%	5	376	-90.323%
2025-07-14	1.9000	1.9000	1.7900	1.7900	-16.744%	11	376	-91.620%
2025-07-09	2.1500	2.1500	2.1500	2.1500	-6.522%	5	375	-93.023%
2025-07-08	2.3000	2.3000	2.3000	2.3000	-8.367%	1	375	-93.478%
2025-07-07	2.7500	2.7500	2.4200	2.5100	-16.333%	11	374	-94.024%
2025-07-02	3.0000	3.0000	3.0000	3.0000	+27.660%	7	365	-95.000%
2025-07-01	2.0300	2.3500	2.0300	2.3500	-6.000%	2	368	-93.617%
2025-06-30	2.2000	2.6500	2.1000	2.5000	+47.059%	16	366	-94.000%
2025-06-26	1.7500	1.7500	1.7000	1.7000	+6.250%	2	362	-91.176%
2025-06-16	1.6000	1.6000	1.6000	1.6000	-13.514%	6	361	-90.625%
2025-06-11	1.6000	1.8500	1.6000	1.8500	+54.167%	29	361	-91.892%
2025-06-10	1.2000	1.2000	1.2000	1.2000	+60.000%	6	377	-87.500%
2025-05-27	0.8200	0.8200	0.7500	0.7500	-6.250%	10	382	-80.000%
2025-05-23	0.8000	0.8000	0.8000	0.8000	-36.000%	20	375	-81.250%
2025-05-16	1.1600	1.2500	1.1600	1.2500	-1.575%	82	375	-88.000%
2025-05-14	1.2700	1.2700	1.2700	1.2700	-3.788%	8	348	-88.189%
2025-05-13	1.3200	1.3200	1.3200	1.3200	-5.714%	1	356	-88.636%
2025-05-12	1.4000	1.4000	1.4000	1.4000	+27.273%	4	356	-89.286%
2025-05-02	1.1000	1.1000	1.1000	1.1000	-8.333%	10	356	-86.364%
2025-05-01	1.2000	1.2000	1.2000	1.2000	-13.043%	100	356	-87.500%
2025-04-25	1.3800	1.3800	1.3800	1.3800	-29.231%	2	356	-89.130%
2025-04-23	1.9500	1.9500	1.9500	1.9500	+48.855%	3	356	-92.308%
2025-04-22	1.3400	1.3400	1.3100	1.3100	-16.561%	23	356	-88.550%
2025-04-10	1.5700	1.5700	1.5700	1.5700	+22.656%	12	344	-90.446%
2025-04-09	0.9900	1.2800	0.9900	1.2800	+19.626%	3	344	-88.281%
2025-04-07	1.0700	1.0700	1.0700	1.0700	+25.882%	1	343	-85.981%
2025-04-04	0.9000	0.9000	0.8500	0.8500	-6.593%	16	343	-82.353%
2025-04-02	0.9100	0.9100	0.9100	0.9100	-1.087%	5	338	-83.516%
2025-03-31	0.9200	0.9200	0.9200	0.9200	-14.019%	1	338	-83.696%
2025-03-28	1.1000	1.1000	1.0000	1.0700	-33.125%	36	339	-85.981%
2025-03-21	1.5200	1.6000	1.5200	1.6000	+6.667%	12	344	-90.625%
2025-03-20	1.7500	1.7500	1.5000	1.5000	-27.184%	2	344	-90.000%
2025-03-17	1.7500	2.0600	1.7500	2.0600	+27.950%	4	343	-92.718%
2025-03-14	1.6500	1.6500	1.6100	1.6100	+20.149%	32	344	-90.683%
2025-03-13	1.3400	1.3400	1.3400	1.3400	-24.294%	10	354	-88.806%
2025-03-12	2.4000	2.4000	1.7700	1.7700	+3.509%	5	354	-91.525%
2025-03-11	1.7100	1.7100	1.7100	1.7100	+8.917%	1	353	-91.228%
2025-03-10	1.6000	1.6000	1.5700	1.5700	-32.035%	3	353	-90.446%
2025-03-04	2.2300	2.4500	2.2300	2.3100	-20.345%	3	352	-93.506%
2025-02-27	2.9000	2.9000	2.9000	2.9000	-12.121%	1	350	-94.828%
2025-02-26	2.8200	3.3000	2.8200	3.3000	-13.386%	155	350	-95.455%
2025-02-25	3.2000	3.8100	3.2000	3.8100	+2.973%	136	354	-96.063%
2025-02-24	4.1000	4.1000	3.7000	3.7000	-11.905%	4	220	-95.946%
2025-02-21	4.4000	4.4000	4.2000	4.2000	-8.497%	14	217	-96.429%
2025-02-20	5.0000	5.0000	4.5900	4.5900	-23.881%	4	221	-96.732%
2025-02-19	6.0300	6.0300	6.0300	6.0300	-20.658%	1	221	-97.512%
2025-02-18	7.6000	7.6000	7.6000	7.6000	+40.741%	1	221	-98.026%
2025-02-13	5.2000	5.4000	5.2000	5.4000	+4.854%	9	227	-97.222%
2025-02-12	4.7000	5.1500	4.7000	5.1500	-6.364%	3	227	-97.087%
2025-02-11	5.7000	5.7000	5.5000	5.5000	-6.780%	2	227	-97.273%
2025-02-10	5.9000	6.0000	5.6600	5.9000	-1.338%	34	227	-97.458%
2025-02-06	6.5000	6.5000	5.9800	5.9800	-28.469%	6	228	-97.492%
2025-02-05	8.3600	8.3600	8.3600	8.3600	+26.667%	1	225	-98.206%
2025-02-04	5.8500	6.6000	5.8500	6.6000	+26.923%	24	225	-97.727%
2025-02-03	5.2000	5.2000	5.2000	5.2000	-20.000%	1	226	-97.115%
2025-01-30	5.3000	6.5000	5.3000	6.5000	+20.370%	3	226	-97.692%
2025-01-29	5.4000	5.4000	5.4000	5.4000	+10.204%	7	227	-97.222%
2025-01-27	4.9000	4.9000	4.9000	4.9000	-14.035%	2	232	-96.939%
2025-01-24	6.6000	6.6000	5.7000	5.7000	-1.384%	4	232	-97.368%
2025-01-22	5.8000	5.8000	5.7800	5.7800	+17.004%	4	233	-97.405%
2025-01-21	4.4000	4.9400	4.4000	4.9400	+27.320%	4	233	-96.964%
2025-01-16	3.8800	3.8800	3.8800	3.8800	-19.167%	1	231	-96.134%
2025-01-07	5.0000	5.0000	4.8000	4.8000	-2.041%	101	231	-96.875%
2025-01-03	4.9000	4.9000	4.9000	4.9000	+16.667%	2	134	-96.939%
2025-01-02	4.2000	4.2000	4.2000	4.2000	+23.529%	2	134	-96.429%
2024-12-31	3.4000	3.4000	3.4000	3.4000	+9.677%	1	135	-95.588%
2024-12-19	3.1000	3.1000	3.1000	3.1000	-4.615%	4	135	-95.161%
2024-12-18	3.2500	3.2500	3.2500	3.2500	-33.673%	3	133	-95.385%
2024-12-09	4.9000	4.9000	4.9000	4.9000	+40.000%	1	130	-96.939%
2024-12-05	3.5000	3.5000	3.5000	3.5000	-14.216%	20	129	-95.714%
2024-12-04	4.0800	4.0800	4.0800	4.0800	+77.391%	1	109	-96.324%
2024-11-22	2.3000	2.3000	2.3000	2.3000	+31.429%	2	108	-93.478%
2024-11-21	1.6800	1.7500	1.6800	1.7500	-41.667%	41	108	-91.429%
2024-11-12	3.0000	3.0000	3.0000	3.0000	-3.226%	2	75	-95.000%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-8.824%	30	73	-95.161%
2024-10-22	3.1000	3.4000	3.1000	3.4000	+44.681%	29	43	-95.588%
2024-09-23	2.3500	2.3500	2.3500	2.3500	-11.321%	10	17	-93.617%
2024-09-19	2.6500	2.6500	2.6500	2.6500	+60.606%	3	7	-94.340%
2024-09-12	1.6500	1.6500	1.6500	1.6500	-5.714%	1	4	-90.909%
2024-09-04	1.7500	1.7500	1.7500	1.7500	-30.000%	1	3	-91.429%
2024-08-26	2.5000	2.5000	2.5000	2.5000	-16.667%	1	2	-94.000%
2024-08-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-95.000%

.dark-mode .pSxq3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSxq3q{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20260116C12DNA Jan 16 2026 12.00 Call (DNA260116C00012000)option OPRA

DNA20260116C12
DNA Jan 16 2026 12.00 Call (DNA260116C00012000)
option OPRA