Dark

DNA20260116C2
DNA Jan 16 2026 2.00 Call (DNA260116C00002000)
option OPRA

Inactive

Aug 16, 2024

0.0700+40.000%(+0.0200)20

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-08-16	0.0700	0.0700	0.0700	0.0700	+40.000%	20	6,310	0.000%
2024-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	5	6,309	+40.000%
2024-08-08	0.0500	0.0500	0.0500	0.0500	0.000%	2	6,304	+40.000%
2024-08-07	0.1000	0.1000	0.0500	0.0500	-44.444%	58	6,306	+40.000%
2024-08-06	0.0500	0.1000	0.0500	0.0900	-10.000%	20	6,314	-22.222%
2024-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	10	6,301	-30.000%
2024-08-02	0.1000	0.1000	0.1000	0.1000	+25.000%	100	6,311	-30.000%
2024-08-01	0.0800	0.0800	0.0800	0.0800	-20.000%	48	6,317	-12.500%
2024-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	12	6,341	-30.000%
2024-07-26	0.1000	0.1000	0.1000	0.1000	0.000%	20	6,339	-30.000%
2024-07-25	0.1000	0.1000	0.1000	0.1000	+66.667%	6	6,329	-30.000%
2024-07-24	0.0600	0.0600	0.0600	0.0600	+20.000%	2	6,331	+16.667%
2024-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	58	6,329	+40.000%
2024-07-19	0.1000	0.1000	0.0500	0.0500	-44.444%	1,840	6,329	+40.000%
2024-07-18	0.1500	0.1500	0.0900	0.0900	+12.500%	55	6,979	-22.222%
2024-07-17	0.0500	0.1500	0.0500	0.0800	-27.273%	77	7,018	-12.500%
2024-07-16	0.1000	0.1500	0.0800	0.1100	+83.333%	182	6,950	-36.364%
2024-07-15	0.0800	0.0800	0.0500	0.0600	-40.000%	922	6,948	+16.667%
2024-07-12	0.0500	0.1000	0.0500	0.1000	+11.111%	84	6,191	-30.000%
2024-07-11	0.0900	0.0900	0.0900	0.0900	-10.000%	1	6,181	-22.222%
2024-07-09	0.1000	0.1000	0.1000	0.1000	-33.333%	10	6,182	-30.000%
2024-07-08	0.1500	0.1500	0.1500	0.1500	+50.000%	2	6,183	-53.333%
2024-07-05	0.1000	0.1000	0.1000	0.1000	+42.857%	4	6,183	-30.000%
2024-07-02	0.0700	0.0700	0.0700	0.0700	-30.000%	4	6,183	0.000%
2024-07-01	0.0700	0.1000	0.0700	0.1000	+66.667%	61	6,187	-30.000%
2024-06-28	0.0600	0.0600	0.0600	0.0600	0.000%	2	6,187	+16.667%
2024-06-27	0.0600	0.0600	0.0600	0.0600	-40.000%	110	6,187	+16.667%
2024-06-25	0.1000	0.1000	0.0700	0.1000	0.000%	120	6,077	-30.000%
2024-06-24	0.1000	0.1000	0.1000	0.1000	-23.077%	8	5,993	-30.000%
2024-06-20	0.1300	0.1300	0.1300	0.1300	-13.333%	1	5,985	-46.154%
2024-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	50	5,936	-53.333%
2024-06-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	5,936	-53.333%
2024-06-14	0.1000	0.1000	0.1000	0.1000	0.000%	422	5,936	-30.000%
2024-06-13	0.1000	0.1000	0.1000	0.1000	-44.444%	21	5,753	-30.000%
2024-06-12	0.2000	0.2000	0.1700	0.1800	+20.000%	35	5,753	-61.111%
2024-06-11	0.1500	0.1500	0.1300	0.1500	0.000%	30	5,733	-53.333%
2024-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	10	5,723	-53.333%
2024-06-07	0.1500	0.2000	0.1500	0.1500	0.000%	218	5,720	-53.333%
2024-06-06	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,648	-53.333%
2024-06-05	0.1300	0.1400	0.1000	0.1400	-6.667%	103	5,646	-50.000%
2024-06-04	0.1500	0.1500	0.1500	0.1500	0.000%	470	5,632	-53.333%
2024-06-03	0.2000	0.2000	0.1500	0.1500	0.000%	235	5,182	-53.333%
2024-05-31	0.1700	0.1700	0.1500	0.1500	0.000%	144	5,089	-53.333%
2024-05-30	0.2000	0.2000	0.1500	0.1500	-16.667%	28	5,017	-53.333%
2024-05-29	0.2000	0.2000	0.1800	0.1800	+20.000%	104	4,992	-61.111%
2024-05-28	0.1600	0.1600	0.1500	0.1500	-25.000%	67	4,987	-53.333%
2024-05-24	0.2100	0.2300	0.1500	0.2000	0.000%	78	5,017	-65.000%
2024-05-23	0.2000	0.2000	0.2000	0.2000	-13.043%	99	4,966	-65.000%
2024-05-22	0.2000	0.2300	0.2000	0.2300	-8.000%	12	4,966	-69.565%
2024-05-20	0.3000	0.3000	0.2500	0.2500	-16.667%	17	4,964	-72.000%
2024-05-17	0.3000	0.3000	0.3000	0.3000	0.000%	32	4,951	-76.667%
2024-05-16	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,952	-76.667%
2024-05-15	0.3000	0.3000	0.2500	0.2500	-16.667%	4	4,953	-72.000%
2024-05-14	0.3000	0.3000	0.3000	0.3000	+11.111%	14	4,955	-76.667%
2024-05-13	0.2600	0.2700	0.2200	0.2700	+8.000%	112	4,959	-74.074%
2024-05-10	0.3000	0.3000	0.2000	0.2500	-34.211%	260	4,941	-72.000%
2024-05-09	0.3000	0.3800	0.3000	0.3800	+8.571%	18	4,925	-81.579%
2024-05-07	0.3500	0.3500	0.3500	0.3500	0.000%	365	4,925	-80.000%
2024-05-03	0.3500	0.3500	0.3500	0.3500	+16.667%	2	4,969	-80.000%
2024-05-01	0.3000	0.3000	0.3000	0.3000	-33.333%	5	4,969	-76.667%
2024-04-30	0.4500	0.4500	0.4500	0.4500	+12.500%	2	4,969	-84.444%
2024-04-29	0.3500	0.4200	0.3500	0.4000	+60.000%	32	4,969	-82.500%
2024-04-26	0.2500	0.3000	0.2500	0.2500	0.000%	82	4,957	-72.000%
2024-04-25	0.2600	0.2600	0.2400	0.2500	0.000%	50	4,957	-72.000%
2024-04-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,930	-72.000%
2024-04-23	0.2500	0.2500	0.2500	0.2500	0.000%	5	4,929	-72.000%
2024-04-22	0.2500	0.2500	0.2500	0.2500	0.000%	25	4,924	-72.000%
2024-04-19	0.3500	0.3500	0.2500	0.2500	0.000%	14	4,924	-72.000%
2024-04-18	0.3000	0.3000	0.2500	0.2500	-16.667%	5	4,924	-72.000%
2024-04-17	0.3000	0.3000	0.3000	0.3000	+20.000%	10	4,924	-76.667%
2024-04-16	0.2500	0.2500	0.2500	0.2500	-28.571%	4	4,924	-72.000%
2024-04-15	0.3000	0.3500	0.2600	0.3500	+12.903%	41	4,924	-80.000%
2024-04-12	0.3100	0.3100	0.3100	0.3100	-11.429%	2	4,899	-77.419%
2024-04-11	0.3500	0.3500	0.3000	0.3500	0.000%	627	4,899	-80.000%
2024-04-10	0.3500	0.3500	0.3500	0.3500	-12.500%	13	4,796	-80.000%
2024-04-09	0.4000	0.4500	0.3800	0.4000	0.000%	84	4,809	-82.500%
2024-04-08	0.3500	0.4000	0.3000	0.4000	0.000%	422	4,781	-82.500%
2024-04-05	0.3500	0.4000	0.3500	0.4000	+14.286%	48	4,829	-82.500%
2024-04-03	0.3500	0.3500	0.3200	0.3500	+16.667%	5	4,822	-80.000%
2024-04-02	0.3700	0.3700	0.3000	0.3000	-16.667%	13	4,821	-76.667%
2024-04-01	0.4000	0.4000	0.3600	0.3600	-20.000%	28	4,811	-80.556%
2024-03-28	0.4500	0.4500	0.4500	0.4500	+12.500%	5	4,779	-84.444%
2024-03-27	0.4500	0.4500	0.4000	0.4000	+11.111%	11	4,779	-82.500%
2024-03-26	0.3500	0.4000	0.3500	0.3600	+2.857%	57	4,778	-80.556%
2024-03-25	0.4000	0.4000	0.3500	0.3500	-22.222%	11	4,743	-80.000%
2024-03-22	0.4000	0.4500	0.4000	0.4500	+12.500%	262	4,744	-84.444%
2024-03-21	0.4000	0.4000	0.4000	0.4000	0.000%	13	4,713	-82.500%
2024-03-20	0.4000	0.4000	0.3500	0.4000	+5.263%	38	4,710	-82.500%
2024-03-19	0.4000	0.4000	0.3800	0.3800	+8.571%	6	4,690	-81.579%
2024-03-18	0.4000	0.4000	0.3300	0.3500	-5.405%	110	4,689	-80.000%
2024-03-15	0.4000	0.4000	0.3700	0.3700	+2.778%	34	4,759	-81.081%
2024-03-14	0.4000	0.4000	0.3600	0.3600	-20.000%	38	4,759	-80.556%
2024-03-13	0.4500	0.5000	0.4500	0.4500	0.000%	23	4,751	-84.444%
2024-03-12	0.4500	0.4500	0.4500	0.4500	-10.000%	19	4,728	-84.444%
2024-03-11	0.5100	0.5100	0.5000	0.5000	+21.951%	14	4,719	-86.000%
2024-03-07	0.5000	0.5000	0.4100	0.4100	-6.818%	125	4,711	-82.927%
2024-03-06	0.5500	0.5500	0.4400	0.4400	+2.326%	17	4,786	-84.091%
2024-03-05	0.5500	0.5500	0.4300	0.4300	-14.000%	40	4,780	-83.721%
2024-03-04	0.6000	0.6000	0.4700	0.5000	-16.667%	28	4,756	-86.000%
2024-03-01	0.5500	0.7000	0.4500	0.6000	-7.692%	190	4,735	-88.333%
2024-02-29	0.7000	0.7000	0.6400	0.6500	-7.143%	60	4,750	-89.231%
2024-02-28	0.7000	0.7500	0.6500	0.7000	+7.692%	20	4,690	-90.000%
2024-02-27	0.6100	0.6600	0.6000	0.6500	+8.333%	63	4,679	-89.231%
2024-02-26	0.6000	0.6800	0.5500	0.6000	+9.091%	152	4,635	-88.333%
2024-02-23	0.6000	0.6000	0.5300	0.5500	0.000%	282	4,559	-87.273%
2024-02-22	0.5500	0.5500	0.5500	0.5500	0.000%	3	4,439	-87.273%
2024-02-21	0.5500	0.5500	0.5500	0.5500	-1.786%	4	4,437	-87.273%
2024-02-20	0.6000	0.6500	0.5500	0.5600	-13.846%	621	4,433	-87.500%
2024-02-16	0.6500	0.6900	0.6000	0.6500	-4.412%	42	3,888	-89.231%
2024-02-15	0.6500	0.7000	0.6500	0.6800	+4.615%	54	3,888	-89.706%
2024-02-14	0.6400	0.6500	0.6400	0.6500	+18.182%	7	3,925	-89.231%
2024-02-13	0.6000	0.6800	0.5500	0.5500	-21.429%	42	3,918	-87.273%
2024-02-12	0.6000	0.7000	0.5800	0.7000	+27.273%	106	3,920	-90.000%
2024-02-09	0.5500	0.6000	0.5300	0.5500	+10.000%	257	3,921	-87.273%
2024-02-08	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,834	-86.000%
2024-02-07	0.5200	0.5500	0.4900	0.5000	-3.846%	157	3,833	-86.000%
2024-02-06	0.5500	0.5500	0.5000	0.5200	+4.000%	39	3,751	-86.538%
2024-02-05	0.5000	0.5000	0.4500	0.5000	0.000%	20	3,731	-86.000%
2024-02-02	0.4800	0.5000	0.4800	0.5000	+4.167%	35	3,720	-86.000%
2024-02-01	0.5300	0.5300	0.4800	0.4800	-9.434%	38	3,705	-85.417%
2024-01-31	0.5000	0.5500	0.5000	0.5300	-3.636%	158	3,688	-86.792%
2024-01-29	0.5500	0.5500	0.5500	0.5500	+10.000%	15	3,556	-87.273%
2024-01-26	0.5500	0.5500	0.5000	0.5000	0.000%	9	3,541	-86.000%
2024-01-25	0.5500	0.5500	0.4900	0.5000	0.000%	46	3,532	-86.000%
2024-01-24	0.5500	0.5500	0.5000	0.5000	-9.091%	44	3,486	-86.000%
2024-01-23	0.5000	0.7000	0.4900	0.5500	+10.000%	156	3,442	-87.273%
2024-01-22	0.6100	0.8000	0.4500	0.5000	0.000%	366	3,315	-86.000%
2024-01-19	0.5000	0.5000	0.4300	0.5000	+6.383%	455	2,973	-86.000%
2024-01-18	0.5000	0.5000	0.4500	0.4700	+34.286%	60	2,518	-85.106%
2024-01-17	0.5000	0.5700	0.3500	0.3500	-30.000%	77	2,458	-80.000%
2024-01-16	0.6500	0.6500	0.5000	0.5000	-16.667%	101	2,493	-86.000%
2024-01-12	0.7000	0.7000	0.5500	0.6000	+9.091%	31	2,362	-88.333%
2024-01-11	0.6000	0.6000	0.5000	0.5500	-15.385%	50	2,362	-87.273%
2024-01-10	0.6500	0.6500	0.6500	0.6500	+6.557%	32	2,321	-89.231%
2024-01-09	0.8000	0.8000	0.6100	0.6100	-20.779%	8	2,289	-88.525%
2024-01-08	0.6500	0.7700	0.6500	0.7700	+10.000%	4	2,283	-90.909%
2024-01-05	0.7500	0.7500	0.7000	0.7000	-7.895%	21	2,282	-90.000%
2024-01-04	0.8000	0.8000	0.7600	0.7600	+16.923%	2	2,265	-90.789%
2024-01-03	0.8000	0.8000	0.6400	0.6500	-18.750%	33	2,264	-89.231%
2023-12-29	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,290	-91.250%
2023-12-28	0.8500	0.9000	0.7500	0.9000	+2.273%	377	2,290	-92.222%
2023-12-27	0.9000	1.0000	0.8500	0.8800	-8.333%	518	1,925	-92.045%
2023-12-22	0.9000	1.0000	0.8500	0.9600	+12.941%	57	1,356	-92.708%
2023-12-21	0.8000	0.8500	0.8000	0.8500	+6.250%	24	1,356	-91.765%
2023-12-20	0.8000	1.0000	0.8000	0.8000	-11.111%	64	1,373	-91.250%
2023-12-19	0.6800	0.9000	0.6800	0.9000	+38.462%	23	1,416	-92.222%
2023-12-18	0.7500	0.7500	0.6500	0.6500	-7.143%	211	1,398	-89.231%
2023-12-15	0.7500	0.7500	0.7000	0.7000	-9.091%	9	1,187	-90.000%
2023-12-14	0.6000	0.8500	0.6000	0.7700	+54.000%	97	1,179	-90.909%
2023-12-13	0.5000	0.5000	0.5000	0.5000	-16.667%	20	1,107	-86.000%
2023-12-12	0.4500	0.6000	0.4500	0.6000	+20.000%	30	1,107	-88.333%
2023-12-11	0.6000	0.6000	0.5000	0.5000	-16.667%	8	1,087	-86.000%
2023-12-08	0.5400	0.6000	0.5400	0.6000	+15.385%	25	1,079	-88.333%
2023-12-07	0.5100	0.5500	0.5100	0.5200	-1.887%	10	1,059	-86.538%
2023-12-06	0.6000	0.6000	0.5300	0.5300	-10.169%	17	1,052	-86.792%
2023-12-04	0.6500	0.6500	0.5900	0.5900	-1.667%	40	1,042	-88.136%
2023-12-01	0.5000	0.6500	0.5000	0.6000	+7.143%	21	1,012	-88.333%
2023-11-30	0.5600	0.5600	0.5600	0.5600	-6.667%	1	998	-87.500%
2023-11-29	0.7000	0.7000	0.6000	0.6000	-7.692%	7	997	-88.333%
2023-11-28	0.6500	0.6500	0.6100	0.6500	+4.839%	33	990	-89.231%
2023-11-27	0.6500	0.6500	0.6200	0.6200	-4.615%	2	961	-88.710%
2023-11-22	0.6500	0.6500	0.6500	0.6500	+8.333%	5	955	-89.231%
2023-11-21	0.6500	0.6500	0.5500	0.6000	-14.286%	108	955	-88.333%
2023-11-20	0.7500	0.7500	0.6000	0.7000	-6.667%	15	866	-90.000%
2023-11-17	0.7000	0.7500	0.6500	0.7500	+7.143%	6	852	-90.667%
2023-11-16	0.6800	0.7000	0.6000	0.7000	-2.778%	103	851	-90.000%
2023-11-15	0.7000	0.7300	0.7000	0.7200	+30.909%	3	750	-90.278%
2023-11-13	0.5500	0.5500	0.5000	0.5500	+10.000%	230	748	-87.273%
2023-11-10	0.6500	0.6500	0.5000	0.5000	0.000%	32	518	-86.000%
2023-11-09	0.6500	1.0000	0.5000	0.5000	-28.571%	128	494	-86.000%
2023-11-08	0.7000	0.7000	0.5700	0.7000	+11.111%	30	537	-90.000%
2023-11-06	0.7000	0.7000	0.6300	0.6300	-10.000%	3	517	-88.889%
2023-11-03	0.7600	0.7600	0.7000	0.7000	+2.941%	2	515	-90.000%
2023-11-02	0.7000	0.8000	0.6800	0.6800	+13.333%	66	516	-89.706%
2023-11-01	0.6000	0.6000	0.6000	0.6000	0.000%	51	450	-88.333%
2023-10-31	0.6500	0.6500	0.6000	0.6000	0.000%	6	400	-88.333%
2023-10-30	0.6000	0.6000	0.6000	0.6000	-3.226%	10	394	-88.333%
2023-10-27	0.7000	0.7000	0.6200	0.6200	+3.333%	24	385	-88.710%
2023-10-26	0.8000	0.8000	0.6000	0.6000	-7.692%	31	366	-88.333%
2023-10-25	0.7000	0.8000	0.6500	0.6500	-18.750%	3	344	-89.231%
2023-10-24	0.8000	0.8000	0.8000	0.8000	+14.286%	1	341	-91.250%
2023-10-23	0.7500	0.7500	0.7000	0.7000	-17.647%	7	340	-90.000%
2023-10-20	0.7200	0.8500	0.7200	0.8500	+13.333%	39	333	-91.765%
2023-10-19	0.9000	0.9000	0.7500	0.7500	-16.667%	17	277	-90.667%
2023-10-17	0.9000	0.9000	0.8200	0.9000	0.000%	41	277	-92.222%
2023-10-16	0.7500	0.9000	0.7400	0.9000	+5.882%	12	245	-92.222%
2023-10-13	0.9500	0.9500	0.8500	0.8500	-15.000%	2	242	-91.765%
2023-10-12	1.0000	1.0000	1.0000	1.0000	+17.647%	4	240	-93.000%
2023-10-11	0.8500	0.8500	0.8500	0.8500	-15.000%	2	236	-91.765%
2023-10-06	1.0500	1.0500	0.9500	1.0000	-38.272%	31	234	-93.000%
2023-10-05	1.6200	1.6200	1.6200	1.6200	+102.500%	5	203	-95.679%
2023-10-03	0.8000	0.8000	0.8000	0.8000	+6.667%	1	198	-91.250%
2023-10-02	1.4000	1.4000	0.7500	0.7500	-37.500%	9	197	-90.667%
2023-09-29	1.2000	1.2000	1.2000	1.2000	+30.435%	10	190	-94.167%
2023-09-28	1.0000	1.0000	0.7000	0.9200	-8.000%	10	180	-92.391%
2023-09-27	1.3500	1.3500	0.8000	1.0000	0.000%	29	171	-93.000%
2023-09-26	1.0500	1.0500	1.0000	1.0000	0.000%	4	148	-93.000%
2023-09-25	1.0000	1.0000	0.9500	1.0000	0.000%	9	144	-93.000%
2023-09-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	135	-93.000%
2023-09-21	0.7000	1.0000	0.7000	1.0000	0.000%	6	134	-93.000%
2023-09-20	0.9000	1.3500	0.9000	1.0000	+25.000%	122	130	-93.000%
2023-09-19	0.8000	0.8000	0.8000	0.8000	-20.792%	4	8	-91.250%
2023-09-18	1.1000	1.1000	1.0100	1.0100	-19.200%	6	8	-93.069%
2023-09-14	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2	-94.400%
2023-09-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	2	-94.167%
2023-09-12	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-94.167%

.dark-mode .LxC7fs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxC7fs{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20260116C2DNA Jan 16 2026 2.00 Call (DNA260116C00002000)option OPRA

DNA20260116C2
DNA Jan 16 2026 2.00 Call (DNA260116C00002000)
option OPRA