Dark

DNA20270115C5
DNA Jan 15 2027 5.00 Call (DNA270115C00005000)
option OPRA

EOD

Dec 16, 2025

4.40-13.725%(-0.70)14

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-16	4.7000	4.7000	4.4000	4.4000	-13.725%	14	203	0.000%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-8.929%	1	189	-13.725%
2025-12-10	5.6000	5.6000	5.6000	5.6000	0.000%	1	188	-21.429%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+5.066%	1	189	-21.429%
2025-12-08	5.3300	5.3300	5.3300	5.3300	0.000%	1	189	-17.448%
2025-12-04	5.3300	5.3300	5.3300	5.3300	+6.600%	1	189	-17.448%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+4.167%	3	189	-12.000%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-4.000%	2	186	-8.333%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-6.542%	1	184	-12.000%
2025-11-26	5.3000	5.3500	5.3000	5.3500	+7.000%	3	184	-17.757%
2025-11-25	4.9200	5.0300	4.7800	5.0000	+5.263%	15	184	-12.000%
2025-11-24	4.7600	4.7600	4.7000	4.7500	+3.261%	9	195	-7.368%
2025-11-21	4.7000	4.7000	4.6000	4.6000	+43.750%	2	203	-4.348%
2025-11-20	4.1700	4.1700	3.2000	3.2000	-25.581%	2	203	+37.500%
2025-11-19	4.3000	4.4100	4.3000	4.3000	+2.381%	8	203	+2.326%
2025-11-18	3.9000	4.3000	3.9000	4.2000	+2.439%	4	198	+4.762%
2025-11-17	4.3500	4.3500	4.1000	4.1000	-4.651%	9	197	+7.317%
2025-11-14	4.6000	4.6000	4.3000	4.3000	-4.444%	16	188	+2.326%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-6.250%	1	173	-2.222%
2025-11-12	4.8000	4.8000	4.8000	4.8000	0.000%	1	173	-8.333%
2025-11-11	4.9000	4.9000	4.7000	4.8000	-11.111%	75	172	-8.333%
2025-11-10	5.4000	5.4400	5.4000	5.4000	0.000%	6	119	-18.519%
2025-11-07	6.1000	6.1000	5.4000	5.4000	-26.027%	3	113	-18.519%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-5.806%	1	112	-39.726%
2025-11-05	7.7500	7.7500	7.7500	7.7500	-8.824%	7	112	-43.226%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-10.526%	3	112	-48.235%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-21.162%	2	109	-53.684%
2025-10-08	12.0500	12.0500	12.0500	12.0500	+12.617%	1	111	-63.485%
2025-10-02	11.3600	11.3600	10.7000	10.7000	-0.926%	20	111	-58.879%
2025-10-01	10.6600	10.8000	10.6600	10.8000	+9.980%	24	125	-59.259%
2025-09-30	9.8100	9.8200	8.6000	9.8200	+29.211%	50	136	-55.193%
2025-09-22	7.6000	7.6000	7.6000	7.6000	+3.825%	2	176	-42.105%
2025-09-19	7.3200	7.3200	7.3200	7.3200	+19.024%	1	174	-39.891%
2025-09-15	6.1500	6.1500	6.1500	6.1500	+1.821%	10	173	-28.455%
2025-09-12	6.2000	6.2000	5.9900	6.0400	-4.127%	25	163	-27.152%
2025-09-11	6.2600	6.3000	6.2600	6.3000	-6.110%	20	144	-30.159%
2025-09-05	6.6600	6.8000	6.6600	6.7100	-7.448%	20	129	-34.426%
2025-08-20	6.6000	7.2500	6.6000	7.2500	-16.667%	20	109	-39.310%
2025-08-14	8.7000	8.7000	8.7000	8.7000	+1.754%	1	91	-49.425%
2025-08-13	8.9500	8.9500	8.5500	8.5500	+17.123%	2	90	-48.538%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-19.780%	3	91	-39.726%
2025-08-08	9.1000	9.1000	9.1000	9.1000	-13.333%	1	91	-51.648%
2025-07-24	10.5000	10.5000	10.5000	10.5000	+87.500%	5	92	-58.095%
2025-07-16	5.6000	5.6000	5.6000	5.6000	-18.841%	5	97	-21.429%
2025-07-08	6.9000	6.9000	6.9000	6.9000	0.000%	2	92	-36.232%
2025-07-01	6.9000	6.9000	6.9000	6.9000	+64.286%	1	92	-36.232%
2025-06-05	4.2000	4.2000	4.2000	4.2000	+16.343%	1	92	+4.762%
2025-06-02	3.6100	3.6100	3.6100	3.6100	0.000%	1	92	+21.884%
2025-05-22	3.6100	3.6100	3.6100	3.6100	-21.522%	1	92	+21.884%
2025-05-08	4.6000	4.6000	4.6000	4.6000	+9.524%	1	91	-4.348%
2025-05-02	4.2000	4.2000	4.2000	4.2000	-2.098%	14	91	+4.762%
2025-04-10	4.2900	4.2900	4.2900	4.2900	+7.250%	1	84	+2.564%
2025-04-07	2.5000	4.0000	2.5000	4.0000	+49.254%	4	84	+10.000%
2025-04-04	2.6000	2.6800	2.6000	2.6800	-13.548%	4	83	+64.179%
2025-04-03	3.1000	3.1000	3.1000	3.1000	+3.333%	1	82	+41.935%
2025-04-01	3.0600	3.0600	3.0000	3.0000	-14.286%	7	81	+46.667%
2025-03-28	3.5000	3.5000	3.3800	3.5000	-9.091%	72	79	+25.714%
2025-03-27	3.8500	3.8500	3.8500	3.8500	-10.673%	5	43	+14.286%
2025-03-25	4.3100	4.3100	4.3100	4.3100	-10.395%	25	38	+2.088%
2025-03-17	4.8100	4.8100	4.8100	4.8100	+26.579%	3	43	-8.524%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-15.556%	2	39	+15.789%
2025-03-10	4.5000	4.5000	4.5000	4.5000	-16.667%	1	39	-2.222%
2025-03-05	5.4000	5.4000	5.4000	5.4000	-25.517%	1	38	-18.519%
2025-02-25	6.7900	7.2500	6.7900	7.2500	-35.268%	26	38	-39.310%
2025-02-14	11.2000	11.2000	11.2000	11.2000	+10.891%	4	11	-60.714%
2025-02-11	10.1000	10.1000	10.1000	10.1000	-5.607%	1	11	-56.436%
2025-02-07	11.2000	11.2000	10.7000	10.7000	-8.547%	4	12	-58.879%
2025-02-06	11.7000	11.7000	11.7000	11.7000	-6.325%	10	10	-62.393%
2025-02-05	12.4900	12.4900	12.4900	12.4900	+35.761%	10	20	-64.772%
2025-01-22	9.2000	9.2000	9.2000	9.2000	+55.932%	3	10	-52.174%
2025-01-13	5.9000	5.9000	5.9000	5.9000	-18.056%	1	9	-25.424%
2024-12-26	7.2000	7.2000	7.2000	7.2000	-1.370%	3	8	-38.889%
2024-12-16	7.3000	7.3000	7.3000	7.3000	+8.955%	2	11	-39.726%
2024-12-13	6.8000	6.8000	6.7000	6.7000	-12.533%	4	11	-34.328%
2024-12-12	7.6600	7.6600	7.6600	7.6600	+32.069%	1	10	-42.559%
2024-11-27	5.8000	5.8000	5.8000	5.8000	+18.852%	1	8	-24.138%
2024-11-22	4.8800	4.8800	4.8800	4.8800	-11.273%	10	8	-9.836%
2024-11-07	5.5000	5.5000	5.5000	5.5000	+10.000%	5	3	-20.000%
2024-10-15	5.0000	5.0000	5.0000	5.0000	-3.846%	1	8	-12.000%
2024-09-26	5.2000	5.2000	5.2000	5.2000	+4.000%	2	8	-15.385%
2024-09-18	5.0000	5.0000	5.0000	5.0000	+25.000%	3	6	-12.000%
2024-09-16	4.0000	4.0000	4.0000	4.0000	0.000%	3	3	+10.000%

.dark-mode .jJHG9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJHG9F{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C5DNA Jan 15 2027 5.00 Call (DNA270115C00005000)option OPRA

DNA20270115C5
DNA Jan 15 2027 5.00 Call (DNA270115C00005000)
option OPRA