Dark

DNA20260116C15
DNA Jan 16 2026 15.00 Call (DNA260116C00015000)
option OPRA

EOD

Dec 22, 2025

0.0500+66.667%(+0.0200)5

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-22	0.0500	0.0500	0.0300	0.0500	+66.667%	5	617	0.000%
2025-12-17	0.0800	0.0800	0.0300	0.0300	-62.500%	4	615	+66.667%
2025-12-15	0.0800	0.0800	0.0800	0.0800	-27.273%	5	616	-37.500%
2025-12-11	0.1000	0.1100	0.1000	0.1100	-8.333%	3	611	-54.545%
2025-12-08	0.1200	0.1200	0.1200	0.1200	-70.000%	4	608	-58.333%
2025-12-03	0.4000	0.4000	0.4000	0.4000	+110.526%	3	604	-87.500%
2025-12-02	0.1900	0.1900	0.1900	0.1900	-74.667%	4	604	-73.684%
2025-12-01	0.7500	0.7500	0.7500	0.7500	+400.000%	5	600	-93.333%
2025-11-28	0.1500	0.1500	0.1500	0.1500	+200.000%	5	600	-66.667%
2025-11-13	0.1500	0.2000	0.0500	0.0500	-95.455%	11	595	0.000%
2025-11-06	1.1000	1.1000	1.1000	1.1000	0.000%	50	589	-95.455%
2025-11-05	1.2000	1.2000	1.1000	1.1000	-20.863%	17	539	-95.455%
2025-10-30	1.3900	1.3900	1.3900	1.3900	-13.125%	10	545	-96.403%
2025-10-22	1.6000	1.6000	1.6000	1.6000	-27.273%	100	555	-96.875%
2025-10-21	2.3000	2.3000	2.2000	2.2000	-2.222%	6	625	-97.727%
2025-10-17	2.5000	2.5000	2.2000	2.2500	-33.824%	64	626	-97.778%
2025-10-16	3.5000	3.5500	3.4000	3.4000	-2.857%	44	568	-98.529%
2025-10-15	3.3000	3.5000	3.2000	3.5000	+59.091%	4	587	-98.571%
2025-10-13	2.4000	2.5500	2.2000	2.2000	-6.383%	9	590	-97.727%
2025-10-10	2.6000	2.6000	2.3500	2.3500	-26.563%	45	582	-97.872%
2025-10-09	3.0000	3.2000	3.0000	3.2000	-12.088%	10	580	-98.438%
2025-10-08	3.6400	3.6400	3.6400	3.6400	+21.333%	1	590	-98.626%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-10.448%	86	599	-98.333%
2025-10-06	3.3500	3.3500	3.3500	3.3500	-9.459%	1	599	-98.507%
2025-10-03	4.0000	4.2200	3.7000	3.7000	0.000%	16	599	-98.649%
2025-10-02	3.5200	3.9000	3.5200	3.7000	+5.714%	17	613	-98.649%
2025-10-01	3.3300	3.5000	3.3300	3.5000	+27.273%	65	615	-98.571%
2025-09-30	2.1000	2.8500	2.1000	2.7500	+37.500%	91	660	-98.182%
2025-09-29	1.3000	2.1000	1.3000	2.0000	+66.667%	52	602	-97.500%
2025-09-25	1.0700	1.2000	1.0700	1.2000	-33.333%	55	625	-95.833%
2025-09-23	1.8000	1.8000	1.5600	1.8000	+16.883%	193	638	-97.222%
2025-09-22	1.5400	1.5400	1.5400	1.5400	+14.074%	10	510	-96.753%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+16.379%	120	500	-96.296%
2025-09-17	1.1500	1.2000	1.1500	1.1600	+20.833%	18	408	-95.690%
2025-09-16	0.9000	0.9600	0.9000	0.9600	+6.667%	132	405	-94.792%
2025-09-12	0.9000	0.9000	0.9000	0.9000	-14.286%	5	442	-94.444%
2025-09-10	1.0500	1.0500	1.0500	1.0500	-17.969%	1	447	-95.238%
2025-09-08	1.2800	1.2800	1.2800	1.2800	-1.538%	1	447	-96.094%
2025-09-05	1.3000	1.3000	1.3000	1.3000	-7.143%	1	447	-96.154%
2025-09-02	1.4500	1.4500	1.4000	1.4000	-37.778%	2	446	-96.429%
2025-08-29	2.1000	2.2500	2.1000	2.2500	+28.571%	2	445	-97.778%
2025-08-21	1.7400	1.7500	1.7400	1.7500	+18.243%	2	445	-97.143%
2025-08-20	1.4800	1.4800	1.4800	1.4800	-24.103%	1	445	-96.622%
2025-08-19	1.9600	1.9600	1.9500	1.9500	-20.082%	36	446	-97.436%
2025-08-18	2.4400	2.4400	2.4400	2.4400	+13.488%	2	446	-97.951%
2025-08-15	2.1500	2.1500	2.1500	2.1500	-12.245%	2	446	-97.674%
2025-08-13	1.5500	2.4500	1.5500	2.4500	+33.880%	2	446	-97.959%
2025-08-12	1.8300	1.8300	1.8300	1.8300	+6.395%	1	447	-97.268%
2025-08-11	1.7200	1.7200	1.7200	1.7200	-45.741%	2	447	-97.093%
2025-08-06	3.1000	3.1700	3.1000	3.1700	-3.058%	4	446	-98.423%
2025-08-05	2.8000	3.2700	2.8000	3.2700	+7.213%	37	448	-98.471%
2025-07-25	3.0500	3.0500	3.0500	3.0500	-19.098%	4	411	-98.361%
2025-07-24	4.0600	4.0600	3.6000	3.7700	+44.444%	31	415	-98.674%
2025-07-23	2.8700	2.8700	2.6100	2.6100	-3.690%	55	417	-98.084%
2025-07-22	2.4500	2.7100	2.4500	2.7100	+75.974%	4	440	-98.155%
2025-07-21	1.3500	1.5400	1.3500	1.5400	-0.645%	34	443	-96.753%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-7.738%	1	409	-96.774%
2025-07-07	1.6800	1.6800	1.6800	1.6800	-35.385%	4	408	-97.024%
2025-07-03	2.4500	2.6700	2.4500	2.6000	+6.557%	9	404	-98.077%
2025-07-02	2.1300	2.4400	2.1300	2.4400	+35.556%	27	404	-97.951%
2025-07-01	1.8000	1.8000	1.8000	1.8000	-5.263%	100	379	-97.222%
2025-06-30	1.9000	1.9000	1.9000	1.9000	+58.333%	2	279	-97.368%
2025-06-26	1.2000	1.2000	1.2000	1.2000	+17.647%	13	279	-95.833%
2025-06-16	1.0200	1.0200	1.0200	1.0200	+4.082%	6	266	-95.098%
2025-06-13	0.9800	0.9800	0.9800	0.9800	-27.407%	6	266	-94.898%
2025-06-11	1.0000	1.3500	1.0000	1.3500	+125.000%	16	266	-96.296%
2025-06-06	0.6000	0.6000	0.6000	0.6000	+3.448%	2	257	-91.667%
2025-05-28	0.5000	0.5800	0.5000	0.5800	+5.455%	4	256	-91.379%
2025-05-27	0.5500	0.5500	0.5500	0.5500	-23.611%	3	256	-90.909%
2025-05-15	0.7200	0.7200	0.7200	0.7200	-17.241%	6	253	-93.056%
2025-05-13	0.9300	0.9300	0.8700	0.8700	+16.000%	7	253	-94.253%
2025-05-05	0.7500	0.7500	0.7500	0.7500	-25.000%	9	247	-93.333%
2025-04-17	1.0000	1.0000	1.0000	1.0000	-44.444%	1	246	-95.000%
2025-04-14	1.8000	1.8000	1.8000	1.8000	+20.000%	1	246	-97.222%
2025-04-11	1.5500	1.5500	1.3900	1.5000	+25.000%	60	246	-96.667%
2025-04-10	0.9700	1.2000	0.9700	1.2000	+26.316%	11	256	-95.833%
2025-04-09	0.7600	0.9500	0.7600	0.9500	+58.333%	33	252	-94.737%
2025-04-04	0.6000	0.6000	0.6000	0.6000	-7.692%	48	248	-91.667%
2025-04-03	0.6500	0.6500	0.6500	0.6500	-13.333%	5	248	-92.308%
2025-04-02	0.7000	0.7500	0.7000	0.7500	+17.188%	44	253	-93.333%
2025-04-01	0.6400	0.6400	0.6400	0.6400	-8.571%	1	254	-92.188%
2025-03-31	0.7000	0.7000	0.7000	0.7000	-22.222%	5	254	-92.857%
2025-03-28	0.9000	0.9000	0.9000	0.9000	-10.000%	10	259	-94.444%
2025-03-27	1.0000	1.0000	1.0000	1.0000	0.000%	10	259	-95.000%
2025-03-26	1.0000	1.0000	1.0000	1.0000	-10.714%	2	249	-95.000%
2025-03-21	1.1200	1.1500	1.1100	1.1200	-13.846%	50	247	-95.536%
2025-03-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	237	-96.154%
2025-03-17	1.4000	1.4000	1.4000	1.4000	+37.255%	6	237	-96.429%
2025-03-13	1.0200	1.0200	1.0200	1.0200	-11.304%	1	238	-95.098%
2025-03-12	1.1500	1.1500	1.1500	1.1500	-8.730%	1	238	-95.652%
2025-03-10	1.5000	1.5000	1.2600	1.2600	-31.148%	4	237	-96.032%
2025-03-04	1.8300	1.8300	1.8300	1.8300	+5.172%	1	239	-97.268%
2025-03-03	1.7400	1.7400	1.7400	1.7400	-27.500%	1	239	-97.126%
2025-02-27	2.2000	2.4000	2.2000	2.4000	+2.128%	3	238	-97.917%
2025-02-26	2.3300	2.3500	2.3300	2.3500	-11.321%	2	237	-97.872%
2025-02-25	2.9000	2.9000	2.6500	2.6500	-12.541%	64	281	-98.113%
2025-02-24	3.3000	3.3000	2.8500	3.0300	-15.833%	11	281	-98.350%
2025-02-21	3.6000	3.6000	3.6000	3.6000	-5.263%	8	275	-98.611%
2025-02-20	4.5000	4.5000	3.8000	3.8000	-17.391%	10	271	-98.684%
2025-02-19	5.3000	5.9000	4.6000	4.6000	-14.815%	9	268	-98.913%
2025-02-18	6.2300	6.2300	5.4000	5.4000	-11.765%	7	267	-99.074%
2025-02-14	6.1200	6.1200	6.1200	6.1200	+24.898%	8	268	-99.183%
2025-02-13	4.8000	4.9000	4.8000	4.9000	+16.667%	3	267	-98.980%
2025-02-12	3.9300	4.2000	3.9000	4.2000	-5.618%	12	267	-98.810%
2025-02-11	4.8000	4.8000	4.4500	4.4500	-16.038%	24	258	-98.876%
2025-02-10	4.9000	5.3000	4.9000	5.3000	-3.636%	2	238	-99.057%
2025-02-07	5.3100	5.5000	5.3000	5.5000	+3.774%	10	239	-99.091%
2025-02-06	7.2000	7.2000	5.3000	5.3000	-29.333%	54	236	-99.057%
2025-02-05	6.5000	7.5000	6.5000	7.5000	+54.639%	48	187	-99.333%
2025-02-03	4.5000	4.8500	4.5000	4.8500	+5.435%	3	185	-98.969%
2025-01-31	5.7000	6.0800	4.6000	4.6000	-17.857%	94	184	-98.913%
2025-01-30	4.7000	5.8000	4.6000	5.6000	+36.585%	61	174	-99.107%
2025-01-27	4.1000	4.1000	4.1000	4.1000	-14.938%	1	167	-98.780%
2025-01-23	4.8200	4.8200	4.8200	4.8200	-1.833%	2	167	-98.963%
2025-01-22	4.9500	5.0000	4.9100	4.9100	+18.029%	7	167	-98.982%
2025-01-21	4.2500	4.2500	4.1600	4.1600	+20.930%	5	168	-98.798%
2025-01-17	3.4300	3.4400	3.4300	3.4400	+22.857%	4	167	-98.547%
2025-01-15	2.9500	2.9500	2.8000	2.8000	+13.821%	5	167	-98.214%
2025-01-14	2.7700	2.7700	2.4600	2.4600	-5.385%	7	165	-97.967%
2025-01-13	2.6000	2.6000	2.6000	2.6000	-35.000%	1	163	-98.077%
2025-01-07	4.2000	4.2000	4.0000	4.0000	+26.183%	51	162	-98.750%
2024-12-31	3.1700	3.1700	3.1700	3.1700	-11.944%	2	112	-98.423%
2024-12-26	3.6000	3.6000	3.6000	3.6000	+24.138%	5	112	-98.611%
2024-12-23	3.2000	3.2000	2.9000	2.9000	0.000%	2	107	-98.276%
2024-12-13	2.9000	2.9000	2.9000	2.9000	-26.020%	10	107	-98.276%
2024-12-11	3.9200	3.9200	3.9200	3.9200	-5.542%	1	102	-98.724%
2024-12-10	4.1500	4.1500	4.1500	4.1500	-2.123%	1	101	-98.795%
2024-12-06	4.5000	4.6000	4.2400	4.2400	+46.207%	56	100	-98.821%
2024-12-04	2.9000	2.9000	2.9000	2.9000	+3.571%	5	74	-98.276%
2024-12-03	2.8000	2.8000	2.8000	2.8000	-1.754%	2	74	-98.214%
2024-12-02	2.8500	2.8500	2.8500	2.8500	+42.500%	2	76	-98.246%
2024-11-25	2.0000	2.0000	2.0000	2.0000	+25.000%	1	78	-97.500%
2024-11-22	1.6000	1.6000	1.6000	1.6000	-50.000%	4	77	-96.875%
2024-11-13	2.6500	3.2000	2.6500	3.2000	+61.616%	3	76	-98.438%
2024-11-01	1.9800	1.9800	1.9800	1.9800	-12.775%	2	75	-97.475%
2024-10-28	2.2700	2.2700	2.2700	2.2700	-20.351%	1	74	-97.797%
2024-10-22	2.5300	2.8500	2.5300	2.8500	+14.000%	32	73	-98.246%
2024-10-21	2.5000	2.5000	2.4800	2.5000	+51.515%	50	51	-98.000%
2024-10-10	1.6500	1.6500	1.6500	1.6500	-25.000%	4	94	-96.970%
2024-09-27	2.0600	2.2000	2.0600	2.2000	-4.348%	100	90	-97.727%
2024-09-24	2.3000	2.3000	2.3000	2.3000	+31.429%	1	45	-97.826%
2024-09-23	1.7500	1.7500	1.7500	1.7500	-12.500%	5	45	-97.143%
2024-09-20	2.0000	2.0000	2.0000	2.0000	+21.212%	2	45	-97.500%
2024-09-18	1.3500	1.6500	1.3500	1.6500	+6.452%	2	44	-96.970%
2024-09-17	1.5000	1.5500	1.5000	1.5500	+29.167%	3	43	-96.774%
2024-09-16	1.2000	1.2000	1.2000	1.2000	+20.000%	1	41	-95.833%
2024-09-06	1.0000	1.0000	1.0000	1.0000	-25.926%	2	40	-95.000%
2024-09-05	1.3500	1.3500	1.3500	1.3500	+12.500%	2	39	-96.296%
2024-09-04	1.3000	1.3000	1.2000	1.2000	+9.091%	20	39	-95.833%
2024-09-03	1.1000	1.1000	1.1000	1.1000	-42.105%	2	19	-95.455%
2024-08-30	1.9000	1.9000	1.9000	1.9000	+11.765%	18	8	-97.368%
2024-08-29	1.8500	1.8500	1.7000	1.7000	-20.930%	6	8	-97.059%
2024-08-26	2.1500	2.1500	2.1500	2.1500	0.000%	2	2	-97.674%

.dark-mode .P4t48D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4t48D{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20260116C15DNA Jan 16 2026 15.00 Call (DNA260116C00015000)option OPRA

DNA20260116C15
DNA Jan 16 2026 15.00 Call (DNA260116C00015000)
option OPRA