Dark

DNA20270115C20
DNA Jan 15 2027 20.00 Call (DNA270115C00020000)
option OPRA

EOD

Dec 18, 2025

1.35-25.000%(-0.45)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-18	1.3500	1.3500	1.3500	1.3500	-25.000%	2	131	0.000%
2025-12-12	1.8000	1.8000	1.8000	1.8000	+24.138%	1	131	-25.000%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-4.605%	3	131	-6.897%
2025-11-24	1.4000	1.5200	1.3500	1.5200	+16.923%	4	128	-11.184%
2025-11-21	1.3000	1.3000	1.3000	1.3000	+3.175%	5	127	+3.846%
2025-11-18	1.0500	1.2600	1.0500	1.2600	-10.000%	6	132	+7.143%
2025-11-13	1.4300	1.4300	1.4000	1.4000	-28.205%	2	127	-3.571%
2025-11-12	1.9500	1.9500	1.9500	1.9500	+21.875%	3	125	-30.769%
2025-11-11	1.7000	1.7000	1.6000	1.6000	-23.810%	2	128	-15.625%
2025-11-10	2.1000	2.1000	2.1000	2.1000	+7.692%	3	128	-35.714%
2025-11-07	2.5000	2.5000	1.9500	1.9500	-50.000%	6	125	-30.769%
2025-11-03	3.9000	3.9000	3.9000	3.9000	+1.299%	2	124	-65.385%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-3.750%	3	124	-64.935%
2025-10-30	4.0000	4.0000	4.0000	4.0000	+17.647%	1	124	-66.250%
2025-10-22	3.4000	3.4000	3.4000	3.4000	-19.048%	5	123	-60.294%
2025-10-20	4.2000	4.2000	4.2000	4.2000	-17.647%	1	128	-67.857%
2025-10-16	5.5000	5.5000	4.3000	5.1000	+33.858%	7	128	-73.529%
2025-10-13	3.8100	3.8100	3.8100	3.8100	-22.561%	5	135	-64.567%
2025-10-09	4.8000	4.9200	4.8000	4.9200	-15.172%	6	135	-72.561%
2025-10-08	5.2000	5.8000	5.2000	5.8000	+31.818%	3	132	-76.724%
2025-10-07	4.5500	4.5500	4.4000	4.4000	-16.981%	2	132	-69.318%
2025-10-03	5.4000	5.6000	5.3000	5.3000	+3.922%	10	132	-74.528%
2025-10-02	5.2000	5.2000	5.1000	5.1000	+8.511%	8	137	-73.529%
2025-10-01	4.7000	4.7000	4.7000	4.7000	+11.905%	1	145	-71.277%
2025-09-30	3.5600	4.2000	3.5600	4.2000	+32.492%	12	144	-67.857%
2025-09-29	3.1700	3.1700	3.1700	3.1700	+32.083%	10	146	-57.413%
2025-09-25	2.4000	2.4000	2.4000	2.4000	-20.000%	1	136	-43.750%
2025-09-23	2.8500	3.0000	2.8500	3.0000	+21.457%	10	136	-55.000%
2025-09-22	2.4700	2.4700	2.4700	2.4700	-1.200%	1	144	-45.344%
2025-09-19	2.5000	2.5000	2.5000	2.5000	-4.580%	5	143	-46.000%
2025-09-18	2.3900	2.6200	2.3900	2.6200	+6.939%	7	140	-48.473%
2025-09-17	2.4500	2.4500	2.4500	2.4500	-5.769%	3	136	-44.898%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-18.750%	1	136	-48.077%
2025-08-25	3.2000	3.2000	3.2000	3.2000	-5.882%	10	136	-57.813%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+31.274%	1	136	-60.294%
2025-08-20	2.5900	2.5900	2.5900	2.5900	-23.824%	1	137	-47.876%
2025-08-14	3.4000	3.4000	3.4000	3.4000	-24.444%	6	136	-60.294%
2025-08-07	4.5000	4.5000	4.5000	4.5000	+12.500%	1	136	-70.000%
2025-08-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	137	-66.250%
2025-08-05	4.1000	4.1000	4.1000	4.1000	+28.125%	3	137	-67.073%
2025-08-04	3.2200	3.2200	3.2000	3.2000	-17.949%	6	137	-57.813%
2025-07-31	3.9000	3.9000	3.9000	3.9000	+5.405%	5	140	-65.385%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+5.714%	5	137	-63.514%
2025-07-29	4.0500	4.0500	3.5000	3.5000	-13.580%	17	134	-61.429%
2025-07-25	5.1000	5.1000	4.0500	4.0500	-13.830%	3	129	-66.667%
2025-07-24	4.9300	4.9300	4.7000	4.7000	+38.235%	3	127	-71.277%
2025-07-22	3.1600	3.9000	3.0000	3.4000	+33.333%	163	128	-60.294%
2025-07-21	2.5900	2.6000	2.5500	2.5500	+14.865%	46	128	-47.059%
2025-07-18	2.0200	2.2200	2.0200	2.2200	+4.225%	6	128	-39.189%
2025-07-16	2.1200	2.1500	2.1200	2.1300	+12.105%	51	127	-36.620%
2025-07-15	1.8500	1.9500	1.8500	1.9000	-20.833%	3	82	-28.947%
2025-07-14	2.4000	2.4000	2.4000	2.4000	-11.111%	4	82	-43.750%
2025-07-09	2.7000	2.7000	2.7000	2.7000	-21.512%	3	86	-50.000%
2025-07-03	3.4200	3.4400	3.4200	3.4400	-1.433%	45	128	-60.756%
2025-07-02	3.2700	3.4900	3.2700	3.4900	+26.909%	10	128	-61.318%
2025-07-01	2.4500	2.7600	2.3800	2.7500	-1.786%	99	129	-50.909%
2025-06-30	2.4500	2.8000	2.4500	2.8000	+30.841%	12	105	-51.786%
2025-06-26	2.1400	2.1400	2.1400	2.1400	+12.042%	8	111	-36.916%
2025-06-25	1.6000	1.9400	1.6000	1.9100	+27.333%	56	103	-29.319%
2025-06-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	63	-10.000%
2025-05-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	62	-10.000%
2025-04-30	1.5100	1.5100	1.5000	1.5000	-42.966%	6	62	-10.000%
2025-04-14	2.6300	2.6300	2.6300	2.6300	+49.432%	4	56	-48.669%
2025-04-10	1.6100	1.7600	1.6100	1.7600	+25.714%	3	52	-23.295%
2025-04-04	1.4000	1.4000	1.4000	1.4000	+12.000%	2	51	-3.571%
2025-04-03	1.2500	1.2500	1.2500	1.2500	-6.015%	15	51	+8.000%
2025-04-02	1.3700	1.3700	1.3300	1.3300	+2.308%	7	51	+1.504%
2025-04-01	1.3000	1.3000	1.3000	1.3000	+3.175%	12	51	+3.846%
2025-03-31	1.3500	1.3500	1.2600	1.2600	-33.684%	2	39	+7.143%
2025-03-20	1.9000	1.9000	1.9000	1.9000	+11.765%	1	39	-28.947%
2025-03-14	1.7000	1.7000	1.7000	1.7000	-5.556%	30	38	-20.588%
2025-03-13	1.8000	1.8000	1.8000	1.8000	+2.857%	2	33	-25.000%
2025-03-12	1.8500	1.8500	1.7500	1.7500	-32.692%	2	33	-22.857%
2025-03-05	2.6500	2.6500	2.6000	2.6000	-11.263%	2	33	-48.077%
2025-02-28	2.8000	2.9300	2.8000	2.9300	-9.568%	4	32	-53.925%
2025-02-27	3.1000	3.2400	3.1000	3.2400	-1.818%	2	32	-58.333%
2025-02-26	3.5000	3.5000	3.3000	3.3000	-21.429%	4	31	-59.091%
2025-02-25	4.2000	4.2000	4.2000	4.2000	0.000%	2	32	-67.857%
2025-02-24	4.5000	4.5000	4.2000	4.2000	-8.696%	2	32	-67.857%
2025-02-21	5.4000	5.4000	4.6000	4.6000	-4.167%	6	31	-70.652%
2025-02-20	5.3700	5.3700	4.8000	4.8000	-38.931%	6	30	-71.875%
2025-02-14	7.8600	7.8600	7.8600	7.8600	+31.438%	20	22	-82.824%
2025-02-13	5.7000	5.9800	5.7000	5.9800	-3.704%	11	12	-77.425%
2025-02-07	6.4200	6.4200	6.2100	6.2100	-4.462%	4	12	-78.261%
2025-02-04	6.5000	6.5000	6.5000	6.5000	-4.832%	3	12	-79.231%
2025-01-31	6.8300	6.8300	6.8300	6.8300	+26.481%	2	9	-80.234%
2025-01-30	5.4400	5.4900	5.4000	5.4000	+6.299%	3	5	-75.000%
2025-01-21	5.2000	5.2000	5.0800	5.0800	+27.000%	2	5	-73.425%
2025-01-17	4.0000	4.0000	4.0000	4.0000	-20.000%	4	4	-66.250%
2025-01-07	5.0000	5.0000	5.0000	5.0000	0.000%	4	4	-73.000%

.dark-mode .s8vbSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8vbSX{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C20DNA Jan 15 2027 20.00 Call (DNA270115C00020000)option OPRA

DNA20270115C20
DNA Jan 15 2027 20.00 Call (DNA270115C00020000)
option OPRA