Dark

DNA20270115C15
DNA Jan 15 2027 15.00 Call (DNA270115C00015000)
option OPRA

EOD

Sep 21, 2026

0.3200-54.286%(-0.3800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3200	0.3200	0.3200	0.3200	-54.286%	1	262	0.000%
2026-09-11	0.7000	0.7000	0.7000	0.7000	+180.000%	2	261	-54.286%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-37.500%	1	262	+28.000%
2026-08-26	0.4000	0.4000	0.4000	0.4000	+21.212%	5	261	-20.000%
2026-08-24	0.3300	0.3300	0.3300	0.3300	-25.000%	3	261	-3.030%
2026-08-20	0.6500	0.6500	0.4400	0.4400	-12.000%	26	261	-27.273%
2026-08-19	0.4500	0.5000	0.4500	0.5000	+11.111%	5	247	-36.000%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-52.632%	7	251	-28.889%
2026-08-05	1.0000	1.0000	0.9500	0.9500	+46.154%	6	258	-66.316%
2026-07-29	0.7300	0.7300	0.6500	0.6500	-7.143%	48	264	-50.769%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-41.667%	2	312	-54.286%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+2.564%	2	314	-73.333%
2026-07-08	1.2500	1.2500	1.1700	1.1700	-25.000%	7	314	-72.650%
2026-07-06	1.5700	1.5700	1.5600	1.5600	-22.000%	10	321	-79.487%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-13.043%	10	331	-84.000%
2026-07-01	1.9400	2.3000	1.9200	2.3000	+29.213%	43	331	-86.087%
2026-06-26	1.7200	1.7800	1.7200	1.7800	+14.839%	130	372	-82.022%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+6.164%	2	415	-79.355%
2026-06-22	1.4600	1.4600	1.4600	1.4600	+16.800%	10	415	-78.082%
2026-06-17	1.2000	1.2500	1.2000	1.2500	0.000%	6	410	-74.400%
2026-06-16	1.1800	1.3300	1.1800	1.2500	-32.432%	52	410	-74.400%
2026-06-15	1.8500	1.8500	1.8500	1.8500	+68.182%	10	360	-82.703%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-43.590%	26	350	-70.909%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+11.429%	5	365	-83.590%
2026-06-02	1.7000	1.7500	1.7000	1.7500	+4.790%	8	365	-81.714%
2026-05-28	1.6700	1.6700	1.6700	1.6700	+19.286%	6	360	-80.838%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+52.174%	1	366	-77.143%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-8.000%	10	366	-65.217%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-11.504%	2	366	-68.000%
2026-05-15	1.2100	1.2100	1.1300	1.1300	-20.423%	6	366	-71.681%
2026-05-14	1.4200	1.4200	1.4200	1.4200	+10.078%	1	365	-77.465%
2026-05-13	1.4000	1.4000	1.2900	1.2900	-14.000%	12	375	-75.194%
2026-05-12	1.5000	1.5000	1.5000	1.5000	0.000%	4	375	-78.667%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-16.667%	47	375	-78.667%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-16.279%	2	328	-82.222%
2026-05-06	2.1600	2.1600	2.1500	2.1500	-9.283%	6	328	-85.116%
2026-05-04	2.0000	2.3700	2.0000	2.3700	+18.500%	8	323	-86.498%
2026-05-01	1.6000	2.0000	1.6000	2.0000	+22.699%	21	303	-84.000%
2026-04-30	1.6200	1.6400	1.6200	1.6300	+30.400%	23	303	-80.368%
2026-04-24	1.3500	1.3500	1.2500	1.2500	-7.407%	2	291	-74.400%
2026-04-21	1.1500	1.4000	1.1500	1.3500	+17.391%	5	292	-76.296%
2026-04-17	1.3500	1.3500	1.1200	1.1500	-14.815%	11	292	-72.174%
2026-04-16	1.3500	1.3500	1.3500	1.3500	+15.385%	1	292	-76.296%
2026-04-15	1.1700	1.1700	1.1700	1.1700	+101.724%	7	291	-72.650%
2026-04-13	0.5800	0.5800	0.5800	0.5800	-31.765%	1	291	-44.828%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+3.659%	1	292	-62.353%
2026-04-01	0.8200	0.8200	0.8200	0.8200	+64.000%	1	291	-60.976%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-54.128%	3	291	-36.000%
2026-03-25	1.0600	1.0900	1.0600	1.0900	+55.714%	2	291	-70.642%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-33.333%	10	290	-54.286%
2026-03-17	1.0000	1.0500	1.0000	1.0500	+5.000%	4	280	-69.524%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+19.048%	3	276	-68.000%
2026-03-06	0.8400	0.8400	0.8400	0.8400	-63.478%	1	276	-61.905%
2026-02-27	2.3000	2.3000	2.3000	2.3000	+23.656%	12	276	-86.087%
2026-02-17	1.8600	1.8600	1.8600	1.8600	-32.364%	2	276	-82.796%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+26.728%	1	277	-88.364%
2026-01-29	2.1700	2.1700	2.1700	2.1700	-4.405%	2	277	-85.253%
2026-01-28	2.2700	2.2700	2.2700	2.2700	+3.182%	4	276	-85.903%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-21.986%	5	276	-85.455%
2026-01-22	2.8200	2.8200	2.8200	2.8200	-6.000%	40	279	-88.652%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+25.000%	1	319	-89.333%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+41.176%	4	319	-86.667%
2026-01-13	2.0600	2.0600	1.7000	1.7000	+3.030%	2	319	-81.176%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-25.339%	1	320	-80.606%
2026-01-05	2.2100	2.2100	2.2100	2.2100	+19.459%	2	319	-85.520%
2025-12-29	1.8500	1.8500	1.8500	1.8500	+7.558%	3	319	-82.703%
2025-12-23	1.7200	1.7200	1.7200	1.7200	+4.242%	1	316	-81.395%
2025-12-17	2.1100	2.1100	1.6500	1.6500	0.000%	6	317	-80.606%
2025-12-16	1.7500	1.7500	1.6500	1.6500	-25.000%	3	317	-80.606%
2025-12-05	2.2000	2.2000	2.2000	2.2000	-5.579%	5	318	-85.455%
2025-12-04	2.0000	2.3700	2.0000	2.3300	+16.500%	8	318	-86.266%
2025-11-24	1.8500	2.0000	1.8500	2.0000	+10.497%	4	315	-84.000%
2025-11-21	2.0200	2.6500	1.5500	1.8100	+29.286%	85	318	-82.320%
2025-11-20	1.4000	1.4000	1.4000	1.4000	-24.731%	10	255	-77.143%
2025-11-14	1.6000	1.8600	1.6000	1.8600	-25.600%	3	255	-82.796%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-10.714%	54	256	-87.200%
2025-11-10	2.8000	2.8000	2.8000	2.8000	+1.818%	2	256	-88.571%
2025-11-07	3.0000	3.0000	2.6100	2.7500	-38.202%	12	256	-88.364%
2025-11-05	4.4500	4.4500	4.4500	4.4500	-8.436%	7	256	-92.809%
2025-10-31	4.8100	4.9700	4.8100	4.8600	-2.800%	27	263	-93.416%
2025-10-27	5.5000	5.5000	5.0000	5.0000	-10.714%	2	247	-93.600%
2025-10-17	5.6000	5.6000	5.6000	5.6000	-14.894%	13	247	-94.286%
2025-10-16	7.1000	7.1000	6.0000	6.5800	+25.813%	52	244	-95.137%
2025-10-14	4.6000	5.2700	4.6000	5.2300	+3.564%	18	287	-93.881%
2025-10-13	5.0500	5.0500	5.0500	5.0500	-19.841%	6	284	-93.663%
2025-10-10	6.3000	6.3000	6.3000	6.3000	+4.478%	1	284	-94.921%
2025-10-09	6.0300	6.0300	6.0300	6.0300	-13.486%	3	284	-94.693%
2025-10-08	7.2000	7.4700	6.9000	6.9700	+21.640%	50	287	-95.409%
2025-10-06	5.9000	5.9000	5.7000	5.7300	-16.350%	102	278	-94.415%
2025-10-03	6.7600	7.2000	6.6100	6.8500	+8.730%	95	315	-95.328%
2025-10-02	5.7300	6.3000	5.7300	6.3000	+10.721%	103	295	-94.921%
2025-10-01	5.7000	6.2000	5.6900	5.6900	+1.607%	3	224	-94.376%
2025-09-30	5.2000	5.6000	5.2000	5.6000	+21.739%	6	222	-94.286%
2025-09-29	4.0000	4.6000	3.8000	4.6000	+35.693%	13	221	-93.043%
2025-09-26	3.3900	3.3900	3.3900	3.3900	+9.355%	1	217	-90.560%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-16.216%	2	216	-89.677%
2025-09-24	3.7000	3.7000	3.7000	3.7000	-5.128%	1	217	-91.351%
2025-09-23	3.7000	3.9000	3.7000	3.9000	+6.849%	5	218	-91.795%
2025-09-22	2.9200	3.6500	2.9200	3.6500	+14.063%	2	218	-91.233%
2025-09-19	2.7800	3.2000	2.7800	3.2000	-7.246%	2	217	-90.000%
2025-09-18	3.1600	3.7000	3.1600	3.4500	+7.813%	16	216	-90.725%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+6.667%	1	201	-90.000%
2025-09-16	2.7000	3.0000	2.7000	3.0000	+1.695%	8	202	-89.333%
2025-09-15	2.9500	2.9500	2.9500	2.9500	+5.357%	1	198	-89.153%
2025-09-12	2.7500	2.8000	2.7500	2.8000	-3.448%	6	198	-88.571%
2025-09-10	3.2000	3.2000	2.9000	2.9000	-14.706%	10	193	-88.966%
2025-09-08	3.4000	3.4000	3.4000	3.4000	+3.343%	4	188	-90.588%
2025-09-05	3.2900	3.2900	3.2900	3.2900	-25.227%	5	184	-90.274%
2025-08-29	4.6000	4.6000	4.4000	4.4000	+8.642%	4	188	-92.727%
2025-08-27	4.5000	4.5000	4.0500	4.0500	-10.000%	4	188	-92.099%
2025-08-22	4.4900	4.5000	4.4600	4.5000	+17.801%	4	184	-92.889%
2025-08-21	3.8300	3.8300	3.8200	3.8200	+10.725%	3	183	-91.623%
2025-08-20	3.4500	3.4500	3.4500	3.4500	-13.750%	2	182	-90.725%
2025-08-19	4.0000	4.0000	4.0000	4.0000	-23.954%	2	182	-92.000%
2025-08-18	5.3000	5.3000	5.2600	5.2600	-1.682%	2	183	-93.916%
2025-08-15	5.3500	5.3500	5.3500	5.3500	+18.889%	1	183	-94.019%
2025-08-13	4.2000	4.5000	4.1000	4.5000	+18.421%	14	182	-92.889%
2025-08-11	3.7000	3.9000	3.7000	3.8000	-20.833%	4	190	-91.579%
2025-08-07	4.8000	4.8000	4.8000	4.8000	0.000%	1	188	-93.333%
2025-08-06	4.8000	4.8000	4.8000	4.8000	-13.043%	2	188	-93.333%
2025-08-05	5.3500	5.5500	5.3500	5.5200	+26.897%	7	190	-94.203%
2025-08-04	4.3500	4.3500	4.3500	4.3500	+11.538%	1	189	-92.644%
2025-08-01	3.9000	3.9000	3.9000	3.9000	-23.529%	1	189	-91.795%
2025-07-29	5.1000	5.1000	5.1000	5.1000	-1.923%	10	189	-93.725%
2025-07-28	5.2000	5.2000	5.2000	5.2000	-4.587%	2	189	-93.846%
2025-07-25	5.7100	5.7100	5.4500	5.4500	-9.167%	28	189	-94.128%
2025-07-24	6.2000	6.2000	5.0100	6.0000	+19.284%	14	189	-94.667%
2025-07-23	5.5000	5.5000	5.0300	5.0300	+0.600%	2	190	-93.638%
2025-07-22	5.0000	5.0000	5.0000	5.0000	+51.515%	11	189	-93.600%
2025-07-21	3.3000	3.3000	3.3000	3.3000	+26.923%	1	178	-90.303%
2025-07-16	2.6500	2.6500	2.5600	2.6000	-7.143%	9	177	-87.692%
2025-07-15	3.0000	3.0000	2.8000	2.8000	0.000%	7	168	-88.571%
2025-07-14	2.8000	2.8000	2.8000	2.8000	0.000%	5	161	-88.571%
2025-07-11	3.3000	3.3000	2.8000	2.8000	-23.288%	20	156	-88.571%
2025-07-01	3.6500	3.6500	3.6500	3.6500	-6.410%	30	138	-91.233%
2025-06-30	3.5000	3.9000	3.5000	3.9000	+39.286%	3	168	-91.795%
2025-06-27	2.8000	2.8000	2.8000	2.8000	-1.408%	10	166	-88.571%
2025-06-26	2.8400	2.8400	2.8400	2.8400	+1.429%	5	166	-88.732%
2025-06-24	2.7000	2.8000	2.7000	2.8000	+12.000%	8	161	-88.571%
2025-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	153	-87.200%
2025-06-12	3.0000	3.0000	3.0000	3.0000	-5.063%	1	153	-89.333%
2025-06-11	1.8500	3.1600	1.8500	3.1600	+43.636%	44	152	-89.873%
2025-06-10	2.2000	2.2000	2.2000	2.2000	+15.183%	10	151	-85.455%
2025-06-04	1.8800	1.9100	1.8800	1.9100	-9.048%	20	151	-83.246%
2025-05-19	2.1000	2.1000	2.1000	2.1000	-9.483%	1	131	-84.762%
2025-05-02	2.3200	2.3200	2.3200	2.3200	+12.621%	14	130	-86.207%
2025-04-29	2.0600	2.0600	2.0600	2.0600	-12.340%	1	126	-84.466%
2025-04-17	2.3500	2.3500	2.3500	2.3500	-24.194%	1	125	-86.383%
2025-04-16	3.1000	3.1000	3.1000	3.1000	-10.405%	1	125	-89.677%
2025-04-14	2.8500	3.4600	2.8500	3.4600	+28.625%	31	124	-90.751%
2025-04-11	2.6900	2.6900	2.6900	2.6900	+7.171%	52	93	-88.104%
2025-04-10	2.5900	2.6000	2.5100	2.5100	+24.876%	4	67	-87.251%
2025-04-09	2.0100	2.0100	2.0100	2.0100	+38.621%	1	63	-84.080%
2025-04-04	1.4500	1.4500	1.4500	1.4500	-19.444%	40	63	-77.931%
2025-04-02	1.7700	1.8000	1.7700	1.8000	-26.531%	17	63	-82.222%
2025-03-21	2.4800	2.4800	2.4500	2.4500	-8.582%	4	46	-86.939%
2025-03-18	2.6800	2.6800	2.6800	2.6800	+5.098%	4	45	-88.060%
2025-03-10	2.5500	2.5500	2.5500	2.5500	-19.048%	4	46	-87.451%
2025-03-06	3.1000	3.1500	3.1000	3.1500	-1.563%	16	46	-89.841%
2025-03-03	3.2000	3.2000	3.2000	3.2000	-0.929%	1	37	-90.000%
2025-02-28	3.2300	3.2300	3.2300	3.2300	-16.104%	6	36	-90.093%
2025-02-26	3.8500	3.8500	3.8500	3.8500	-24.510%	2	39	-91.688%
2025-02-25	5.1000	5.1000	5.1000	5.1000	+1.594%	4	37	-93.725%
2025-02-24	5.0200	5.0200	5.0200	5.0200	-20.191%	1	32	-93.625%
2025-02-20	6.0000	6.2900	6.0000	6.2900	-17.237%	12	32	-94.913%
2025-02-14	7.6000	7.6000	7.6000	7.6000	+16.923%	4	20	-95.789%
2025-02-13	6.5000	6.5000	6.5000	6.5000	+3.011%	2	20	-95.077%
2025-02-11	6.5800	6.5800	6.3100	6.3100	-17.408%	3	20	-94.929%
2025-02-07	8.0000	8.0000	7.6300	7.6400	-3.291%	30	20	-95.812%
2025-02-06	7.9000	7.9000	7.9000	7.9000	-15.957%	1	11	-95.949%
2025-02-05	9.0000	9.5000	9.0000	9.4000	+25.166%	4	10	-96.596%
2025-01-24	7.5100	7.5100	7.5100	7.5100	+101.882%	4	12	-95.739%
2025-01-15	3.7200	3.7200	3.7200	3.7200	+0.541%	1	12	-91.398%
2025-01-14	3.7000	3.7000	3.7000	3.7000	-16.854%	1	12	-91.351%
2024-12-31	4.4500	4.4500	4.4500	4.4500	+0.451%	5	14	-92.809%
2024-12-27	4.4200	4.4300	4.4200	4.4300	-18.716%	10	14	-92.777%
2024-12-10	5.4500	5.4500	5.4500	5.4500	-12.097%	1	9	-94.128%
2024-12-09	6.2000	6.2000	6.2000	6.2000	+3.333%	11	8	-94.839%
2024-12-06	6.4000	6.4000	6.0000	6.0000	+17.647%	4	16	-94.667%
2024-12-04	5.1000	5.1000	5.1000	5.1000	+16.438%	1	15	-93.725%
2024-12-03	4.7000	4.7000	4.3800	4.3800	-4.158%	3	14	-92.694%
2024-12-02	4.5800	4.5800	4.5700	4.5700	+34.412%	3	13	-92.998%
2024-11-22	3.1000	3.4000	3.1000	3.4000	-9.091%	20	13	-90.588%
2024-11-11	3.7400	3.7400	3.7400	3.7400	-8.108%	1	8	-91.444%
2024-10-28	4.0700	4.0700	4.0700	4.0700	+13.056%	1	7	-92.138%
2024-10-24	3.6000	3.6000	3.6000	3.6000	-5.263%	1	6	-91.111%
2024-10-21	3.8000	3.8000	3.8000	3.8000	+38.182%	5	6	-91.579%
2024-10-11	2.7500	2.7500	2.7500	2.7500	0.000%	2	1	-88.364%

.dark-mode .b8xQqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b8xQqF{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C15DNA Jan 15 2027 15.00 Call (DNA270115C00015000)option OPRA

DNA20270115C15
DNA Jan 15 2027 15.00 Call (DNA270115C00015000)
option OPRA