Dark

DNA20270115C32
DNA Jan 15 2027 32.00 Call (DNA270115C00032000)
option OPRA

EOD

Jul 29, 2026

0.1800+28.571%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.1800	0.1800	0.1800	+28.571%	1	374	0.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	-44.000%	5	374	+28.571%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+400.000%	1	369	-28.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-80.000%	1	369	+260.000%
2026-06-26	0.4500	0.4500	0.2500	0.2500	-3.846%	7	369	-28.000%
2026-06-25	0.2500	0.2600	0.2500	0.2600	-7.143%	7	369	-30.769%
2026-06-24	0.2400	0.3300	0.2400	0.2800	+16.667%	24	369	-35.714%
2026-06-23	0.2500	0.2500	0.2400	0.2400	-4.000%	2	375	-25.000%
2026-06-10	0.2700	0.2700	0.2500	0.2500	-26.471%	8	375	-28.000%
2026-06-08	0.3200	0.3400	0.3200	0.3400	-19.048%	12	369	-47.059%
2026-06-05	0.4500	0.4500	0.4200	0.4200	-23.636%	80	379	-57.143%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+37.500%	1	379	-67.273%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	380	-55.000%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-34.783%	2	379	-40.000%
2026-05-26	0.4200	0.4600	0.4000	0.4600	+53.333%	65	379	-60.870%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-11.765%	7	341	-40.000%
2026-05-12	0.3800	0.4000	0.3000	0.3400	-2.857%	165	262	-47.059%
2026-05-08	0.4600	0.4600	0.3500	0.3500	-38.596%	51	262	-48.571%
2026-05-07	0.6500	0.6500	0.5700	0.5700	-5.000%	12	249	-68.421%
2026-05-06	0.6000	0.6000	0.6000	0.6000	0.000%	4	237	-70.000%
2026-05-04	0.6000	0.6000	0.6000	0.6000	0.000%	10	237	-70.000%
2026-05-01	0.6000	0.6000	0.6000	0.6000	+50.000%	6	227	-70.000%
2026-04-30	0.3500	0.4000	0.2500	0.4000	+60.000%	5	227	-55.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+19.048%	1	226	-28.000%
2026-04-21	0.2100	0.2100	0.2100	0.2100	-43.243%	1	226	-14.286%
2026-04-15	0.4000	0.4000	0.3700	0.3700	0.000%	100	226	-51.351%
2026-04-10	0.3700	0.3700	0.3700	0.3700	+117.647%	1	169	-51.351%
2026-03-30	0.1700	0.1700	0.1700	0.1700	-15.000%	1	170	+5.882%
2026-03-27	0.2100	0.2100	0.2000	0.2000	0.000%	6	169	-10.000%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-33.333%	1	169	-10.000%
2026-03-09	0.3000	0.3000	0.3000	0.3000	+50.000%	5	169	-40.000%
2026-03-03	0.2400	0.2400	0.2000	0.2000	0.000%	2	169	-10.000%
2026-03-02	0.2000	0.2000	0.2000	0.2000	-41.176%	45	168	-10.000%
2026-02-27	0.3400	0.3400	0.3400	0.3400	-47.692%	1	154	-47.059%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+71.053%	12	153	-72.308%
2026-02-04	0.3800	0.3800	0.3800	0.3800	-33.333%	1	155	-52.632%
2026-02-03	0.6400	0.6400	0.5700	0.5700	+90.000%	10	155	-68.421%
2026-01-30	0.3000	0.3000	0.3000	0.3000	-50.000%	1	155	-40.000%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-40.000%	2	155	-70.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+17.647%	11	157	-82.000%
2026-01-12	0.8500	0.8500	0.8500	0.8500	+30.769%	1	146	-78.824%
2026-01-06	0.6500	0.6500	0.6500	0.6500	+44.444%	4	146	-72.308%
2025-12-30	0.4500	0.4500	0.4500	0.4500	-10.000%	3	144	-60.000%
2025-12-29	0.5000	0.5000	0.5000	0.5000	0.000%	3	147	-64.000%
2025-12-26	0.5500	0.5500	0.5000	0.5000	+6.383%	3	144	-64.000%
2025-12-19	0.4700	0.4700	0.4700	0.4700	-26.563%	1	145	-61.702%
2025-12-12	0.6400	0.6400	0.6400	0.6400	-20.000%	1	145	-71.875%
2025-12-10	0.9500	1.2000	0.8000	0.8000	-39.394%	3	145	-77.500%
2025-12-09	1.3400	1.3900	1.3200	1.3200	+135.714%	28	144	-86.364%
2025-11-17	0.5600	0.5600	0.5600	0.5600	-34.118%	1	121	-67.857%
2025-11-07	1.2300	1.2300	0.8500	0.8500	-29.167%	2	121	-78.824%
2025-11-06	1.2000	1.2000	1.2000	1.2000	-27.273%	10	121	-85.000%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-25.000%	1	131	-89.091%
2025-10-30	3.7000	3.7000	2.2000	2.2000	-40.541%	2	131	-91.818%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+14.551%	17	130	-95.135%
2025-10-09	3.2300	3.2300	3.2300	3.2300	+3.526%	1	147	-94.427%
2025-10-08	3.4300	3.4300	3.1200	3.1200	+12.230%	3	148	-94.231%
2025-10-06	2.8500	2.8500	2.7800	2.7800	-19.420%	19	147	-93.525%
2025-10-03	3.4500	3.4500	3.4500	3.4500	+36.905%	1	128	-94.783%
2025-09-30	2.2900	2.5200	2.2900	2.5200	+27.919%	32	128	-92.857%
2025-09-29	1.6500	1.9700	1.6500	1.9700	+43.796%	25	129	-90.863%
2025-09-26	1.3500	1.4500	1.3500	1.3700	-5.517%	17	129	-86.861%
2025-09-25	1.3900	1.4700	1.3900	1.4500	-14.201%	23	129	-87.586%
2025-09-23	1.6500	1.6900	1.6000	1.6900	+2.424%	3	108	-89.349%
2025-09-22	1.5000	1.6500	1.5000	1.6500	+17.857%	3	107	-89.091%
2025-09-17	1.4000	1.4000	1.4000	1.4000	+14.754%	1	107	-87.143%
2025-09-15	1.2200	1.2200	1.2200	1.2200	-2.400%	1	106	-85.246%
2025-09-12	1.2000	1.2500	1.2000	1.2500	-13.194%	52	107	-85.600%
2025-09-10	1.4400	1.4400	1.4400	1.4400	+2.857%	1	65	-87.500%
2025-09-09	1.4000	1.4000	1.4000	1.4000	-22.222%	3	65	-87.143%
2025-08-29	1.8000	1.8000	1.8000	1.8000	-0.552%	2	66	-90.000%
2025-08-28	1.8100	1.8100	1.8100	1.8100	-0.549%	1	66	-90.055%
2025-08-27	1.8200	1.8200	1.8200	1.8200	-4.211%	1	65	-90.110%
2025-08-25	1.9000	1.9000	1.9000	1.9000	-7.317%	18	64	-90.526%
2025-08-22	1.9000	2.1000	1.9000	2.0500	+27.329%	23	80	-91.220%
2025-08-21	1.6100	1.6100	1.6100	1.6100	+7.333%	1	72	-88.820%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-26.829%	18	71	-88.000%
2025-08-18	2.0300	2.0500	2.0300	2.0500	+10.811%	10	81	-91.220%
2025-08-15	1.8500	1.8500	1.8500	1.8500	-3.141%	1	81	-90.270%
2025-08-14	1.9100	1.9100	1.9100	1.9100	-6.829%	1	80	-90.576%
2025-08-13	1.8000	2.0500	1.8000	2.0500	+28.125%	4	81	-91.220%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-5.882%	1	81	-88.750%
2025-08-11	1.7000	1.7000	1.7000	1.7000	-2.857%	1	80	-89.412%
2025-08-08	2.0000	2.0000	1.7500	1.7500	-25.214%	6	79	-89.714%
2025-07-29	2.3400	2.3400	2.3400	2.3400	-12.030%	3	75	-92.308%
2025-07-25	2.8100	2.8100	2.5000	2.6600	-3.273%	55	78	-93.233%
2025-07-24	3.0400	3.0400	2.7500	2.7500	+37.500%	3	81	-93.455%
2025-07-22	2.0000	2.0000	2.0000	2.0000	+50.376%	1	81	-91.000%
2025-07-21	1.3300	1.3300	1.3300	1.3300	+20.909%	1	80	-86.466%
2025-07-15	1.1000	1.1000	1.1000	1.1000	-31.250%	5	79	-83.636%
2025-07-10	1.6000	1.6000	1.6000	1.6000	+14.286%	1	79	-88.750%
2025-07-08	1.7000	1.7000	1.4000	1.4000	-13.043%	13	78	-87.143%
2025-07-07	1.6500	1.6500	1.6100	1.6100	-32.917%	3	87	-88.820%
2025-07-03	2.4000	2.4000	1.7200	2.4000	+17.073%	7	85	-92.500%
2025-07-02	2.0500	2.0500	2.0500	2.0500	+15.169%	1	85	-91.220%
2025-07-01	1.7800	1.7800	1.7800	1.7800	+1.714%	1	84	-89.888%
2025-06-30	1.6000	1.7500	1.5600	1.7500	+52.174%	18	83	-89.714%
2025-06-24	1.4500	1.4500	1.1500	1.1500	-11.538%	16	82	-84.348%
2025-06-11	1.3000	1.3000	1.3000	1.3000	+62.500%	2	67	-86.154%
2025-06-06	0.9000	0.9000	0.8000	0.8000	-8.046%	4	66	-77.500%
2025-06-05	0.8700	0.8700	0.8700	0.8700	-20.183%	1	65	-79.310%
2025-05-13	1.0900	1.0900	1.0900	1.0900	-19.259%	8	64	-83.486%
2025-04-23	1.3500	1.3500	1.3500	1.3500	+12.500%	4	56	-86.667%
2025-04-21	1.2000	1.2000	1.2000	1.2000	-12.409%	5	56	-85.000%
2025-04-17	1.3700	1.3700	1.3700	1.3700	-15.951%	1	56	-86.861%
2025-04-16	1.6300	1.6300	1.6300	1.6300	-6.857%	1	56	-88.957%
2025-04-14	1.9100	1.9100	1.7500	1.7500	+19.863%	2	55	-89.714%
2025-04-11	1.4600	1.4600	1.4600	1.4600	+31.532%	2	54	-87.671%
2025-04-09	1.1100	1.1100	1.1100	1.1100	-7.500%	1	54	-83.784%
2025-04-08	1.2000	1.2000	1.2000	1.2000	+2.564%	6	53	-85.000%
2025-04-07	0.9500	1.2400	0.9500	1.1700	+154.348%	9	53	-84.615%
2025-04-04	0.4600	0.4600	0.4600	0.4600	-45.882%	2	47	-60.870%
2025-03-31	0.9000	0.9000	0.8500	0.8500	-41.379%	17	46	-78.824%
2025-03-24	1.3000	1.5000	1.3000	1.4500	+3.571%	9	48	-87.586%
2025-03-21	1.4000	1.4000	1.4000	1.4000	+3.704%	2	48	-87.143%
2025-03-20	1.2500	1.3500	1.2500	1.3500	-6.250%	8	48	-86.667%
2025-03-19	1.4400	1.4400	1.4400	1.4400	+2.857%	1	40	-87.500%
2025-03-17	1.4000	1.4000	1.4000	1.4000	+2.190%	1	39	-87.143%
2025-03-14	1.3300	1.3700	1.3300	1.3700	-2.143%	6	40	-86.861%
2025-03-12	1.4000	1.4000	1.4000	1.4000	-22.222%	4	38	-87.143%
2025-02-28	1.8000	1.8000	1.8000	1.8000	-28.000%	32	34	-90.000%
2025-02-27	2.5000	2.5000	2.5000	2.5000	-24.925%	2	18	-92.800%
2025-02-24	2.8500	3.3300	2.8500	3.3300	-2.632%	11	18	-94.595%
2025-02-21	3.4300	3.4300	3.4200	3.4200	-32.941%	6	7	-94.737%
2025-02-19	5.1000	5.1000	5.1000	5.1000	+7.143%	1	8	-96.471%
2025-02-18	4.7600	4.7600	4.7600	4.7600	-13.455%	2	7	-96.218%
2025-02-14	5.6000	5.6000	5.5000	5.5000	+52.778%	6	2	-96.727%
2025-02-12	3.6000	3.6000	3.6000	3.6000	-28.000%	1	2	-95.000%
2025-02-06	5.0000	5.0000	5.0000	5.0000	0.000%	2	1	-96.400%

.dark-mode .CBr0BK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBr0BK{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C32DNA Jan 15 2027 32.00 Call (DNA270115C00032000)option OPRA

DNA20270115C32
DNA Jan 15 2027 32.00 Call (DNA270115C00032000)
option OPRA