Dark

DNA20270115C12
DNA Jan 15 2027 12.00 Call (DNA270115C00012000)
option OPRA

EOD

Jul 22, 2026

1.01-12.174%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.0100	1.0100	1.0100	1.0100	-12.174%	1	293	0.000%
2026-07-16	1.1500	1.1500	1.1500	1.1500	-36.111%	2	292	-12.174%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-23.404%	2	290	-43.889%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-12.963%	3	290	-57.021%
2026-06-29	2.7100	2.7100	2.7000	2.7000	+5.882%	6	287	-62.593%
2026-06-26	2.5500	2.5500	2.5500	2.5500	+2.000%	3	290	-60.392%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+38.889%	3	287	-59.600%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-2.174%	1	290	-43.889%
2026-06-05	1.8400	1.8400	1.8400	1.8400	-26.984%	3	290	-45.109%
2026-06-04	2.5200	2.5200	2.5200	2.5200	+24.752%	5	287	-59.921%
2026-06-03	2.0200	2.0200	2.0200	2.0200	+5.208%	1	292	-50.000%
2026-05-22	1.6300	2.0000	1.6300	1.9200	+42.222%	23	300	-47.396%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-28.947%	2	300	-25.185%
2026-05-13	1.8000	1.9000	1.8000	1.9000	-13.636%	104	299	-46.842%
2026-05-08	2.3200	2.3200	2.1800	2.2000	-20.000%	9	303	-54.091%
2026-05-05	2.7400	2.7500	2.7400	2.7500	+35.468%	2	305	-63.273%
2026-04-30	1.7000	2.0300	1.7000	2.0300	+19.412%	8	305	-50.246%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-8.108%	5	303	-40.588%
2026-04-24	1.8500	1.8500	1.8500	1.8500	-6.566%	12	307	-45.405%
2026-04-23	1.9500	1.9800	1.9500	1.9800	+27.742%	10	307	-48.990%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+1.307%	1	298	-34.839%
2026-04-20	1.5300	1.5300	1.5300	1.5300	-11.047%	1	298	-33.987%
2026-04-15	1.7200	1.7200	1.7200	1.7200	+32.308%	20	298	-41.279%
2026-04-06	1.3000	1.3000	1.3000	1.3000	-13.333%	1	298	-22.308%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-47.368%	1	298	-32.667%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+5.556%	100	298	-64.561%
2026-02-18	2.7000	2.7000	2.7000	2.7000	+20.000%	10	198	-62.593%
2026-01-21	2.6700	2.6700	2.2500	2.2500	-11.067%	13	188	-55.111%
2026-01-20	2.3900	2.5300	2.3900	2.5300	+4.545%	17	177	-60.079%
2026-01-02	2.5000	2.5000	2.3800	2.4200	+21.000%	99	177	-58.264%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-13.043%	3	107	-49.500%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+5.991%	1	107	-56.087%
2025-12-17	2.1700	2.1700	2.1700	2.1700	-32.188%	3	107	-53.456%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+12.281%	1	107	-68.438%
2025-12-05	3.1000	3.1000	2.8500	2.8500	-11.765%	5	106	-64.561%
2025-11-10	3.2300	3.2300	3.2300	3.2300	-35.400%	10	109	-68.731%
2025-11-04	5.0000	5.0000	5.0000	5.0000	0.000%	10	109	-79.800%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-16.667%	3	112	-79.800%
2025-10-27	6.0000	6.0000	6.0000	6.0000	+7.143%	1	112	-83.167%
2025-10-22	5.6000	5.6000	5.6000	5.6000	-11.111%	2	112	-81.964%
2025-10-14	6.3000	6.3000	6.3000	6.3000	-8.029%	1	112	-83.968%
2025-10-09	8.0000	8.0000	6.8500	6.8500	-3.521%	4	112	-85.255%
2025-10-01	7.1000	7.1000	7.1000	7.1000	+12.698%	2	116	-85.775%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+31.250%	1	116	-83.968%
2025-09-29	4.5000	4.8000	4.5000	4.8000	+17.073%	26	116	-78.958%
2025-09-25	3.3500	4.1000	3.3500	4.1000	-18.000%	26	125	-75.366%
2025-09-23	4.6600	5.0000	4.6600	5.0000	+46.199%	6	99	-79.800%
2025-09-22	3.4200	3.4200	3.4200	3.4200	-17.191%	1	100	-70.468%
2025-09-18	4.1300	4.1300	4.1300	4.1300	+18.000%	1	99	-75.545%
2025-09-15	3.6000	3.6000	3.5000	3.5000	-13.151%	2	99	-71.143%
2025-09-08	3.9500	4.0300	3.9500	4.0300	+4.675%	2	97	-74.938%
2025-09-05	3.9000	3.9000	3.8500	3.8500	-6.326%	3	96	-73.766%
2025-09-02	4.1200	4.1200	4.1100	4.1100	-20.656%	15	95	-75.426%
2025-08-29	5.2000	5.2000	5.1800	5.1800	+2.574%	15	99	-80.502%
2025-08-27	5.0500	5.0500	5.0500	5.0500	-0.786%	75	99	-80.000%
2025-08-25	5.0900	5.0900	5.0900	5.0900	-2.115%	2	164	-80.157%
2025-08-22	5.2000	5.2000	5.2000	5.2000	+10.638%	3	164	-80.577%
2025-08-21	4.7000	4.7000	4.7000	4.7000	+11.905%	1	167	-78.511%
2025-08-20	4.2000	4.2000	4.2000	4.2000	-12.500%	2	166	-75.952%
2025-08-19	4.7300	4.8000	4.7300	4.8000	-14.286%	12	165	-78.958%
2025-08-15	5.6000	5.6000	5.6000	5.6000	+3.704%	75	155	-81.964%
2025-08-14	5.4000	5.4000	5.4000	5.4000	+7.356%	20	85	-81.296%
2025-08-13	5.0300	5.0300	5.0300	5.0300	+16.977%	2	105	-79.920%
2025-08-12	4.3000	4.3000	4.3000	4.3000	-8.511%	20	105	-76.512%
2025-08-11	4.7000	4.7000	4.7000	4.7000	-6.000%	2	105	-78.511%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-23.195%	5	107	-79.800%
2025-08-05	6.7000	6.7000	6.5100	6.5100	+18.364%	17	107	-84.485%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-21.429%	1	123	-81.636%
2025-07-24	7.0000	7.0000	7.0000	7.0000	+31.332%	10	123	-85.571%
2025-07-22	5.3300	5.3300	5.3300	5.3300	+25.708%	10	133	-81.051%
2025-07-07	4.2400	4.2400	4.2400	4.2400	+36.774%	1	123	-76.179%
2025-07-03	5.8300	5.8300	3.1000	3.1000	-39.216%	17	106	-67.419%
2025-07-02	5.1000	5.1000	5.1000	5.1000	+13.333%	1	106	-80.196%
2025-06-30	4.5000	4.5000	4.3000	4.5000	+104.545%	4	107	-77.556%
2025-06-20	2.2000	2.2000	2.2000	2.2000	-41.489%	2	104	-54.091%
2025-06-11	3.7600	3.7600	3.7600	3.7600	+53.469%	1	103	-73.138%
2025-06-09	2.4500	2.4500	2.4500	2.4500	+6.987%	2	102	-58.776%
2025-05-29	2.2900	2.2900	2.2900	2.2900	-16.117%	2	100	-55.895%
2025-04-25	2.7700	2.7700	2.7300	2.7300	-19.706%	4	102	-63.004%
2025-04-11	3.3600	3.4000	3.0000	3.4000	+109.877%	6	100	-70.294%
2025-04-04	1.6200	1.6200	1.6200	1.6200	-14.737%	20	100	-37.654%
2025-04-03	1.9000	1.9000	1.9000	1.9000	+2.703%	1	90	-46.842%
2025-03-31	1.8400	1.9000	1.8400	1.8500	-40.323%	11	89	-45.405%
2025-03-24	3.1000	3.1000	3.1000	3.1000	+16.981%	3	87	-67.419%
2025-03-11	2.6500	2.6500	2.6500	2.6500	-10.774%	6	84	-61.887%
2025-03-10	2.9000	2.9700	2.9000	2.9700	-1.000%	5	78	-65.993%
2025-03-07	3.0700	3.0700	3.0000	3.0000	-11.765%	10	77	-66.333%
2025-03-06	3.4000	3.4000	3.4000	3.4000	-5.556%	13	76	-70.294%
2025-03-05	3.6000	3.6000	3.6000	3.6000	-20.000%	1	89	-71.944%
2025-02-26	4.5000	4.5000	4.5000	4.5000	-2.174%	1	89	-77.556%
2025-02-25	4.7000	4.7000	4.6000	4.6000	-29.231%	6	88	-78.043%
2025-02-21	6.3700	6.5000	6.3700	6.5000	-18.444%	52	88	-84.462%
2025-02-18	8.4000	8.4000	7.9700	7.9700	+4.868%	11	88	-87.327%
2025-02-13	7.7000	7.7000	7.6000	7.6000	+13.433%	15	77	-86.711%
2025-02-12	6.7000	6.7000	6.7000	6.7000	-14.103%	10	77	-84.925%
2025-02-11	7.8000	7.8000	7.8000	7.8000	-8.235%	52	68	-87.051%
2025-02-07	8.5000	8.5000	8.5000	8.5000	+5.590%	2	120	-88.118%
2025-02-06	9.5700	9.5700	7.9200	8.0500	-21.463%	9	121	-87.453%
2025-02-05	10.2500	10.2500	10.2500	10.2500	+25.767%	1	116	-90.146%
2025-02-04	7.8500	8.1500	7.8500	8.1500	+10.583%	7	116	-87.607%
2025-02-03	7.3700	7.3700	7.3700	7.3700	+11.667%	1	109	-86.296%
2025-01-28	6.8000	6.8000	6.6000	6.6000	+8.197%	8	108	-84.697%
2025-01-27	6.1100	6.1100	6.1000	6.1000	-33.333%	11	108	-83.443%
2025-01-24	7.7300	9.1500	7.7300	9.1500	+47.581%	16	97	-88.962%
2025-01-22	6.2000	6.2000	6.2000	6.2000	+2.479%	4	93	-83.710%
2025-01-21	6.0000	6.7000	6.0000	6.0500	+33.260%	27	94	-83.306%
2025-01-15	4.4300	4.5400	4.4300	4.5400	-10.980%	3	77	-77.753%
2025-01-10	5.1000	5.1000	5.1000	5.1000	-10.526%	2	76	-80.196%
2025-01-03	5.7000	5.7000	5.7000	5.7000	+16.327%	2	76	-82.281%
2024-12-17	4.9000	4.9000	4.9000	4.9000	-19.142%	52	75	-79.388%
2024-12-10	6.0600	6.0600	6.0600	6.0600	+41.920%	1	23	-83.333%
2024-11-11	4.2700	4.2700	4.2700	4.2700	+6.750%	1	22	-76.347%
2024-10-29	4.0000	4.0000	4.0000	4.0000	+14.286%	5	21	-74.750%
2024-10-16	3.5000	3.5000	3.5000	3.5000	-9.794%	2	21	-71.143%
2024-10-04	3.8800	3.8800	3.8800	3.8800	+4.865%	2	19	-73.969%
2024-09-27	3.7000	3.7000	3.7000	3.7000	-5.128%	2	19	-72.703%
2024-09-24	3.7000	3.9000	3.7000	3.9000	+14.706%	4	19	-74.103%
2024-09-23	3.2000	3.4000	3.1000	3.4000	-2.857%	7	15	-70.294%
2024-09-20	3.5000	3.5000	3.5000	3.5000	-16.667%	2	11	-71.143%
2024-09-19	4.0200	4.2000	4.0200	4.2000	+35.484%	8	10	-75.952%
2024-09-18	3.1000	3.1000	3.1000	3.1000	-3.125%	1	2	-67.419%
2024-09-17	2.9000	3.2000	2.9000	3.2000	+33.333%	4	1	-68.438%
2024-09-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-57.917%

.dark-mode .LpSRmR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpSRmR{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C12DNA Jan 15 2027 12.00 Call (DNA270115C00012000)option OPRA

DNA20270115C12
DNA Jan 15 2027 12.00 Call (DNA270115C00012000)
option OPRA