Dark

DNA20270115C10
DNA Jan 15 2027 10.00 Call (DNA270115C00010000)
option OPRA

EOD

Jul 28, 2026

1.30-3.704%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.3000	1.3000	1.3000	1.3000	-3.704%	1	711	0.000%
2026-07-27	1.4000	1.4000	1.3500	1.3500	-3.571%	2	710	-3.704%
2026-07-24	1.4500	1.4500	1.4000	1.4000	-6.667%	4	708	-7.143%
2026-07-21	1.5000	1.6000	1.5000	1.5000	-11.765%	5	710	-13.333%
2026-07-17	1.7000	1.7900	1.7000	1.7000	-27.660%	9	708	-23.529%
2026-07-15	2.3500	2.3500	2.3500	2.3500	+2.174%	2	715	-44.681%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-6.504%	1	713	-43.478%
2026-07-13	2.4600	2.4600	2.4600	2.4600	+6.957%	1	712	-47.154%
2026-07-10	2.3500	2.3500	2.3000	2.3000	-17.857%	6	712	-43.478%
2026-07-09	2.5000	2.8000	2.5000	2.8000	+23.348%	14	718	-53.571%
2026-07-08	2.3000	2.3000	2.2000	2.2700	-15.613%	22	732	-42.731%
2026-07-07	2.6900	2.6900	2.6900	2.6900	-18.485%	5	725	-51.673%
2026-07-06	3.0700	3.3000	3.0700	3.3000	0.000%	6	725	-60.606%
2026-07-02	3.3000	3.7200	3.2800	3.3000	-13.158%	37	735	-60.606%
2026-07-01	3.8000	3.8000	3.8000	3.8000	+31.034%	1	735	-65.789%
2026-06-30	3.0000	3.0000	2.9000	2.9000	-12.121%	2	734	-55.172%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+6.452%	11	735	-60.606%
2026-06-26	3.1000	3.2000	3.1000	3.1000	+0.649%	24	746	-58.065%
2026-06-25	3.3000	3.5400	2.9500	3.0800	+6.207%	629	733	-57.792%
2026-06-24	2.6500	2.9000	2.6500	2.9000	+11.538%	5	265	-55.172%
2026-06-22	2.7500	2.7500	2.6000	2.6000	0.000%	5	267	-50.000%
2026-06-18	2.5400	2.6000	2.5400	2.6000	+18.182%	2	261	-50.000%
2026-06-17	2.2000	2.2000	2.2000	2.2000	+4.762%	2	261	-40.909%
2026-06-15	2.0700	2.1000	2.0700	2.1000	-36.364%	3	261	-38.095%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+5.431%	3	262	-60.606%
2026-06-02	3.1300	3.1300	3.1300	3.1300	+13.818%	4	262	-58.466%
2026-06-01	2.7500	2.7500	2.7500	2.7500	-8.333%	4	262	-52.727%
2026-05-29	3.1300	3.1300	3.0000	3.0000	-1.639%	4	258	-56.667%
2026-05-28	2.7400	3.0500	2.7400	3.0500	+16.858%	8	258	-57.377%
2026-05-27	2.6000	2.6500	2.6000	2.6100	+29.208%	3	254	-50.192%
2026-05-21	2.0000	2.0200	2.0000	2.0200	+18.824%	22	253	-35.644%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-5.556%	7	251	-23.529%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-7.692%	10	248	-27.778%
2026-05-15	1.9500	1.9500	1.9500	1.9500	-23.529%	5	248	-33.333%
2026-05-13	2.5500	2.5500	2.5500	2.5500	-5.556%	2	248	-49.020%
2026-05-11	2.7000	2.7000	2.7000	2.7000	+74.194%	10	248	-51.852%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-58.995%	1	248	-16.129%
2026-05-07	3.4000	3.7800	3.4000	3.7800	+8.000%	37	249	-65.608%
2026-05-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	229	-62.857%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+1.449%	5	230	-62.857%
2026-05-04	3.4000	3.7000	3.3800	3.4500	+4.545%	15	230	-62.319%
2026-05-01	2.7000	3.3000	2.5500	3.3000	+28.906%	28	208	-60.606%
2026-04-30	2.5400	2.5600	2.5400	2.5600	+24.878%	4	208	-49.219%
2026-04-24	2.0500	2.0500	2.0500	2.0500	-12.766%	12	204	-36.585%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+38.235%	2	192	-44.681%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+30.769%	2	192	-23.529%
2026-04-08	1.9000	1.9000	1.3000	1.3000	-13.333%	8	192	0.000%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+7.143%	1	199	-13.333%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+33.333%	3	199	-7.143%
2026-03-30	1.0000	1.3000	1.0000	1.0500	-30.000%	13	198	+23.810%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-19.355%	1	197	-13.333%
2026-03-25	1.8600	1.8600	1.8600	1.8600	+6.286%	1	196	-30.108%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+0.575%	10	195	-25.714%
2026-03-18	1.7400	1.7400	1.7400	1.7400	+2.959%	1	185	-25.287%
2026-03-17	1.6900	1.6900	1.6900	1.6900	+12.667%	1	184	-23.077%
2026-03-13	1.5000	1.5000	1.5000	1.5000	-3.226%	1	183	-13.333%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-11.932%	1	183	-16.129%
2026-03-05	1.7600	1.7600	1.7600	1.7600	+6.667%	5	182	-26.136%
2026-03-04	1.6500	1.6500	1.6500	1.6500	0.000%	7	182	-21.212%
2026-02-27	2.3500	2.3500	1.6500	1.6500	-49.387%	9	178	-21.212%
2026-02-25	3.2600	3.2600	3.2600	3.2600	+5.161%	10	167	-60.123%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-2.208%	1	167	-58.065%
2026-02-19	3.1700	3.1700	3.1700	3.1700	+15.273%	1	168	-58.991%
2026-02-17	2.7500	2.7500	2.7500	2.7500	-10.714%	1	168	-52.727%
2026-02-13	3.0800	3.0800	3.0800	3.0800	-1.282%	25	193	-57.792%
2026-02-12	3.1200	3.1200	3.1200	3.1200	-13.333%	25	193	-58.333%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-9.320%	7	203	-63.889%
2026-02-09	3.6000	3.9700	3.6000	3.9700	+20.303%	51	196	-67.254%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-3.790%	1	166	-60.606%
2026-01-29	3.4300	3.4300	3.4300	3.4300	-16.545%	2	166	-62.099%
2026-01-22	4.1100	4.1100	4.1100	4.1100	+28.840%	1	165	-68.370%
2026-01-21	3.0000	3.2100	3.0000	3.1900	-20.250%	54	166	-59.248%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+21.581%	1	160	-67.500%
2026-01-06	3.2900	3.2900	3.2900	3.2900	-6.000%	1	160	-60.486%
2025-12-24	3.5000	3.5000	3.5000	3.5000	+18.644%	1	159	-62.857%
2025-12-23	2.9500	2.9500	2.9500	2.9500	+1.724%	1	159	-55.932%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-17.143%	1	159	-55.172%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+25.000%	1	159	-62.857%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-28.753%	2	158	-53.571%
2025-12-10	3.9300	3.9300	3.9300	3.9300	-1.995%	1	158	-66.921%
2025-12-09	4.0400	4.0400	4.0100	4.0100	+17.941%	28	157	-67.581%
2025-12-05	3.6000	3.6000	3.4000	3.4000	+22.302%	3	152	-61.765%
2025-11-19	2.7800	2.7800	2.7800	2.7800	-0.714%	1	151	-53.237%
2025-11-14	2.8000	2.8000	2.8000	2.8000	-17.647%	2	152	-53.571%
2025-11-11	3.4100	3.4100	3.4000	3.4000	+3.659%	13	142	-61.765%
2025-11-07	3.6000	3.6000	3.2800	3.2800	-39.147%	20	142	-60.366%
2025-11-05	5.4000	5.4000	5.3900	5.3900	-18.085%	8	130	-75.881%
2025-11-04	6.5800	6.5800	6.5800	6.5800	-26.889%	4	135	-80.243%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+4.651%	2	135	-85.556%
2025-10-15	8.6000	8.6000	8.6000	8.6000	+19.444%	1	135	-84.884%
2025-10-13	7.2000	7.2000	7.2000	7.2000	-25.000%	1	136	-81.944%
2025-10-08	9.6000	9.6000	9.6000	9.6000	+15.802%	3	136	-86.458%
2025-10-02	8.2900	8.2900	8.2900	8.2900	+3.625%	1	136	-84.318%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+9.589%	1	137	-83.750%
2025-09-30	7.0000	7.3000	7.0000	7.3000	+58.009%	11	136	-82.192%
2025-09-25	4.6200	4.6200	4.6200	4.6200	-11.154%	2	142	-71.861%
2025-09-24	5.2000	5.2000	5.2000	5.2000	-3.704%	1	142	-75.000%
2025-09-23	5.4000	5.4000	5.4000	5.4000	0.000%	1	142	-75.926%
2025-09-22	5.4000	5.4000	5.4000	5.4000	+17.391%	7	141	-75.926%
2025-09-17	4.6000	4.6000	4.6000	4.6000	+15.000%	18	134	-71.739%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-11.111%	18	134	-67.500%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	116	-71.111%
2025-09-04	4.8000	4.8000	4.8000	4.8000	0.000%	2	115	-72.917%
2025-09-03	4.9000	4.9000	4.8000	4.8000	+2.564%	6	113	-72.917%
2025-09-02	4.7000	4.7000	4.6800	4.6800	-19.726%	6	113	-72.222%
2025-08-29	5.5000	5.8300	5.2000	5.8300	+3.186%	76	152	-77.702%
2025-08-25	5.6500	5.6500	5.6500	5.6500	+17.708%	1	152	-76.991%
2025-08-20	5.0000	5.0000	4.8000	4.8000	-11.602%	10	152	-72.917%
2025-08-19	5.4300	5.4300	5.4300	5.4300	+6.471%	10	147	-76.059%
2025-08-11	5.7000	5.7000	5.1000	5.1000	-17.742%	6	147	-74.510%
2025-08-08	6.2000	6.2000	6.2000	6.2000	-3.876%	1	147	-79.032%
2025-08-07	7.2000	7.2000	6.4000	6.4500	+0.781%	8	148	-79.845%
2025-08-06	6.4000	6.4000	6.4000	6.4000	-17.949%	6	154	-79.688%
2025-07-24	7.4000	8.0000	7.4000	7.8000	+20.000%	9	160	-83.333%
2025-07-22	5.6000	6.5000	5.5000	6.5000	+32.653%	6	165	-80.000%
2025-07-21	4.4000	4.9000	4.4000	4.9000	+13.953%	7	166	-73.469%
2025-07-18	4.2000	4.3000	4.2000	4.3000	+13.158%	3	163	-69.767%
2025-07-16	3.8000	3.8000	3.8000	3.8000	-8.434%	1	161	-65.789%
2025-07-14	4.1500	4.1500	4.1500	4.1500	-17.495%	1	160	-68.675%
2025-07-07	5.0300	5.0300	5.0300	5.0300	-15.745%	2	159	-74.155%
2025-07-02	5.9700	5.9700	5.9700	5.9700	+8.348%	1	159	-78.224%
2025-07-01	5.5100	5.5100	5.5100	5.5100	+45.000%	5	160	-76.407%
2025-06-27	3.8000	3.8000	3.8000	3.8000	-5.000%	1	155	-65.789%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+5.263%	1	154	-67.500%
2025-06-25	3.8000	3.8000	3.8000	3.8000	+11.765%	30	155	-65.789%
2025-06-23	3.4000	3.4000	3.4000	3.4000	-19.048%	2	155	-61.765%
2025-06-11	3.7000	4.2000	3.7000	4.2000	+60.305%	3	153	-69.048%
2025-06-05	2.6200	2.6200	2.6200	2.6200	+49.714%	1	153	-50.382%
2025-06-04	1.7500	1.7500	1.7500	1.7500	-32.692%	4	154	-25.714%
2025-05-29	2.6000	2.6000	2.6000	2.6000	+9.705%	1	154	-50.000%
2025-05-27	2.3700	2.3700	2.3700	2.3700	+5.333%	2	153	-45.148%
2025-05-22	2.2000	2.3000	2.2000	2.2500	-27.184%	6	152	-42.222%
2025-05-08	2.4600	3.0900	2.4600	3.0900	+18.846%	2	146	-57.929%
2025-05-05	2.6000	2.6000	2.6000	2.6000	+4.000%	25	146	-50.000%
2025-05-02	2.5000	2.5000	2.5000	2.5000	0.000%	2	121	-48.000%
2025-05-01	2.6000	2.6000	2.5000	2.5000	-12.892%	52	120	-48.000%
2025-04-28	2.8700	2.8700	2.8700	2.8700	-28.250%	1	93	-54.704%
2025-04-15	4.0000	4.0000	4.0000	4.0000	+2.564%	3	93	-67.500%
2025-04-14	3.9000	3.9000	3.9000	3.9000	+30.000%	2	93	-66.667%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+26.582%	1	91	-56.667%
2025-04-09	2.5900	2.5900	2.3700	2.3700	+7.240%	15	90	-45.148%
2025-04-07	2.2800	2.2800	2.2100	2.2100	+13.333%	15	77	-41.176%
2025-04-04	2.1300	2.1300	1.9500	1.9500	-18.410%	4	62	-33.333%
2025-04-02	2.3900	2.3900	2.3900	2.3900	+17.734%	5	55	-45.607%
2025-04-01	2.0500	2.0500	2.0300	2.0300	-3.333%	2	55	-35.961%
2025-03-31	2.1500	2.1500	2.1000	2.1000	-16.000%	3	53	-38.095%
2025-03-28	2.5000	2.5000	2.5000	2.5000	-10.714%	4	52	-48.000%
2025-03-27	2.8000	2.8000	2.8000	2.8000	-12.500%	1	50	-53.571%
2025-03-25	3.2000	3.2000	3.2000	3.2000	-5.882%	1	50	-59.375%
2025-03-24	3.4000	3.4000	3.4000	3.4000	+1.493%	1	49	-61.765%
2025-03-18	3.3500	3.3500	3.3500	3.3500	+3.077%	2	48	-61.194%
2025-03-14	3.2500	3.2500	3.2500	3.2500	+19.485%	2	46	-60.000%
2025-03-13	2.9000	2.9000	2.7200	2.7200	-6.207%	4	48	-52.206%
2025-03-12	2.9000	2.9000	2.9000	2.9000	-4.605%	1	48	-55.172%
2025-03-10	3.2000	3.2000	3.0400	3.0400	-11.111%	9	47	-57.237%
2025-03-07	3.5000	3.5000	3.4200	3.4200	-12.082%	10	42	-61.988%
2025-03-06	3.9000	3.9000	3.8900	3.8900	+0.777%	3	41	-66.581%
2025-03-03	4.5000	4.5000	3.8600	3.8600	-3.500%	2	41	-66.321%
2025-02-28	4.1000	4.1000	4.0000	4.0000	-16.143%	10	41	-67.500%
2025-02-27	4.7700	4.7700	4.7700	4.7700	-36.653%	3	40	-72.746%
2025-02-20	7.5300	7.5300	7.5300	7.5300	-4.684%	7	40	-82.736%
2025-02-19	8.2000	8.2000	7.9000	7.9000	+6.757%	7	40	-83.544%
2025-02-11	7.4000	7.4000	7.4000	7.4000	-11.905%	1	33	-82.432%
2025-01-31	8.4000	8.4000	8.4000	8.4000	+2.439%	12	33	-84.524%
2025-01-30	7.8500	8.2000	7.8000	8.2000	+19.013%	13	27	-84.146%
2025-01-27	6.8900	6.8900	6.8900	6.8900	-27.474%	1	27	-81.132%
2025-01-24	8.2800	9.5000	8.2800	9.5000	+21.795%	16	27	-86.316%
2025-01-22	7.8000	7.8000	7.8000	7.8000	+16.418%	1	23	-83.333%
2025-01-21	6.9300	6.9400	6.7000	6.7000	+19.643%	4	24	-80.597%
2025-01-16	4.8000	5.6000	4.8000	5.6000	+5.660%	2	20	-76.786%
2025-01-13	5.3000	5.3000	5.3000	5.3000	-15.873%	1	20	-75.472%
2025-01-08	6.3000	6.3000	6.3000	6.3000	-10.256%	1	19	-79.365%
2025-01-07	7.0200	7.0200	7.0200	7.0200	+0.286%	1	19	-81.481%
2025-01-06	7.0000	7.0000	7.0000	7.0000	+41.129%	1	20	-81.429%
2024-12-31	4.9600	4.9600	4.9600	4.9600	-8.148%	1	18	-73.790%
2024-12-23	5.4000	5.4000	5.4000	5.4000	-17.683%	1	18	-75.926%
2024-12-09	7.2300	7.2400	6.5600	6.5600	+126.207%	5	17	-80.183%
2024-11-15	2.9000	2.9000	2.9000	2.9000	-32.558%	2	12	-55.172%
2024-11-06	4.3000	4.3000	4.3000	4.3000	-1.149%	1	12	-69.767%
2024-10-29	4.2100	4.3500	4.2100	4.3500	-4.814%	6	11	-70.115%
2024-10-24	4.5700	4.5700	4.5700	4.5700	-1.509%	2	9	-71.554%
2024-10-21	4.6400	4.6400	4.6400	4.6400	+6.178%	2	11	-71.983%
2024-10-18	4.3700	4.3700	4.3700	4.3700	+24.857%	2	9	-70.252%
2024-10-10	3.5000	3.5000	3.5000	3.5000	-13.366%	1	9	-62.857%
2024-09-27	4.0400	4.0400	4.0400	4.0400	+6.316%	4	8	-67.822%
2024-09-20	3.8000	3.8000	3.8000	3.8000	+13.095%	10	6	-65.789%
2024-09-18	3.3600	3.3600	3.3600	3.3600	0.000%	1	1	-61.310%

.dark-mode .VTqpGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTqpGK{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C10DNA Jan 15 2027 10.00 Call (DNA270115C00010000)option OPRA

DNA20270115C10
DNA Jan 15 2027 10.00 Call (DNA270115C00010000)
option OPRA