Dark

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

EOD

Jul 29, 2026

3.50+1.449%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.5000	3.5000	3.5000	3.5000	+1.449%	1	212	0.000%
2026-07-23	3.4500	3.4500	3.4500	3.4500	0.000%	1	211	+1.449%
2026-07-21	3.5000	3.5000	3.4500	3.4500	-6.757%	15	210	+1.449%
2026-07-17	3.7000	3.7000	3.7000	3.7000	-19.565%	1	209	-5.405%
2026-07-10	4.7000	4.7000	4.6000	4.6000	-8.000%	2	208	-23.913%
2026-07-09	4.8000	5.0000	4.8000	5.0000	+11.111%	2	206	-30.000%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-10.000%	4	208	-22.222%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-15.254%	1	207	-30.000%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-3.279%	1	206	-40.678%
2026-07-01	6.1000	6.1000	6.1000	6.1000	+10.909%	3	206	-42.623%
2026-06-29	5.5000	5.5000	5.5000	5.5000	0.000%	1	206	-36.364%
2026-06-25	5.7000	5.7000	5.5000	5.5000	+14.108%	2	206	-36.364%
2026-06-24	4.7000	4.8200	4.7000	4.8200	+9.545%	2	208	-27.386%
2026-06-17	4.4000	4.4000	4.4000	4.4000	+2.326%	1	209	-20.455%
2026-06-11	4.3000	4.3000	4.3000	4.3000	+2.381%	1	209	-18.605%
2026-06-05	4.1700	4.2000	4.1700	4.2000	-19.231%	2	208	-16.667%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+4.000%	2	206	-32.692%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+8.696%	1	208	-30.000%
2026-05-26	4.6000	4.6000	4.6000	4.6000	+4.308%	1	207	-23.913%
2026-05-22	4.2000	4.4500	4.2000	4.4100	+26.000%	26	196	-20.635%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-5.405%	1	196	0.000%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-21.277%	1	195	-5.405%
2026-05-08	5.0000	5.0000	4.7000	4.7000	-6.000%	7	194	-25.532%
2026-05-06	5.0300	5.0300	5.0000	5.0000	-6.015%	5	198	-30.000%
2026-05-05	5.9000	5.9000	5.3200	5.3200	-8.276%	11	203	-34.211%
2026-05-04	5.3000	5.8000	5.3000	5.8000	+16.000%	11	197	-39.655%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+22.549%	30	198	-30.000%
2026-04-30	4.0800	4.0800	4.0800	4.0800	+10.270%	10	198	-14.216%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	198	-5.405%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-11.628%	22	197	-7.895%
2026-04-17	4.3000	4.3000	4.3000	4.3000	+19.444%	1	182	-18.605%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+16.129%	1	182	-2.778%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-29.545%	1	183	+12.903%
2026-04-07	4.4000	4.4000	4.4000	4.4000	+100.000%	2	183	-20.455%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-18.519%	1	181	+59.091%
2026-03-27	2.3600	2.7000	2.3600	2.7000	-5.263%	11	180	+29.630%
2026-03-26	3.0400	3.0400	2.8500	2.8500	-18.571%	3	178	+22.807%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+9.375%	1	175	0.000%
2026-03-20	3.2000	3.2000	3.2000	3.2000	+9.966%	1	174	+9.375%
2026-03-19	2.9100	2.9100	2.9100	2.9100	-3.000%	1	174	+20.275%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+0.334%	1	174	+16.667%
2026-03-13	3.0100	3.0100	2.9900	2.9900	+9.524%	2	173	+17.057%
2026-03-06	2.7300	2.7300	2.7300	2.7300	-9.000%	1	173	+28.205%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-14.286%	1	172	+16.667%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+16.667%	1	172	0.000%
2026-03-03	3.0000	3.0000	3.0000	3.0000	0.000%	1	172	+16.667%
2026-03-02	2.5200	3.0000	2.5200	3.0000	-3.226%	2	172	+16.667%
2026-02-27	3.3000	3.3200	3.1000	3.1000	-37.374%	5	171	+12.903%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-2.367%	3	168	-29.293%
2026-02-23	5.0700	5.0700	5.0700	5.0700	-7.818%	1	169	-30.966%
2026-02-20	5.5000	5.5000	5.5000	5.5000	+1.476%	2	169	-36.364%
2026-02-11	5.4200	5.4200	5.4200	5.4200	-1.455%	1	169	-35.424%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-9.836%	1	168	-36.364%
2026-01-12	6.1000	6.1000	6.1000	6.1000	+9.910%	1	168	-42.623%
2026-01-07	5.4000	5.5500	5.4000	5.5500	+3.738%	3	167	-36.937%
2026-01-06	5.1500	5.3500	5.1500	5.3500	+8.081%	4	167	-34.579%
2026-01-05	4.8000	4.9500	4.8000	4.9500	+4.211%	8	167	-29.293%
2026-01-02	4.8000	4.9000	4.6000	4.7500	+7.955%	90	167	-26.316%
2025-12-29	4.4000	4.4000	4.4000	4.4000	0.000%	1	203	-20.455%
2025-12-16	4.7000	4.7000	4.4000	4.4000	-13.725%	14	203	-20.455%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-8.929%	1	189	-31.373%
2025-12-10	5.6000	5.6000	5.6000	5.6000	0.000%	1	188	-37.500%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+5.066%	1	189	-37.500%
2025-12-08	5.3300	5.3300	5.3300	5.3300	0.000%	1	189	-34.334%
2025-12-04	5.3300	5.3300	5.3300	5.3300	+6.600%	1	189	-34.334%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+4.167%	3	189	-30.000%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-4.000%	2	186	-27.083%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-6.542%	1	184	-30.000%
2025-11-26	5.3000	5.3500	5.3000	5.3500	+7.000%	3	184	-34.579%
2025-11-25	4.9200	5.0300	4.7800	5.0000	+5.263%	15	184	-30.000%
2025-11-24	4.7600	4.7600	4.7000	4.7500	+3.261%	9	195	-26.316%
2025-11-21	4.7000	4.7000	4.6000	4.6000	+43.750%	2	203	-23.913%
2025-11-20	4.1700	4.1700	3.2000	3.2000	-25.581%	2	203	+9.375%
2025-11-19	4.3000	4.4100	4.3000	4.3000	+2.381%	8	203	-18.605%
2025-11-18	3.9000	4.3000	3.9000	4.2000	+2.439%	4	198	-16.667%
2025-11-17	4.3500	4.3500	4.1000	4.1000	-4.651%	9	197	-14.634%
2025-11-14	4.6000	4.6000	4.3000	4.3000	-4.444%	16	188	-18.605%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-6.250%	1	173	-22.222%
2025-11-12	4.8000	4.8000	4.8000	4.8000	0.000%	1	173	-27.083%
2025-11-11	4.9000	4.9000	4.7000	4.8000	-11.111%	75	172	-27.083%
2025-11-10	5.4000	5.4400	5.4000	5.4000	0.000%	6	119	-35.185%
2025-11-07	6.1000	6.1000	5.4000	5.4000	-26.027%	3	113	-35.185%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-5.806%	1	112	-52.055%
2025-11-05	7.7500	7.7500	7.7500	7.7500	-8.824%	7	112	-54.839%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-10.526%	3	112	-58.824%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-21.162%	2	109	-63.158%
2025-10-08	12.0500	12.0500	12.0500	12.0500	+12.617%	1	111	-70.954%
2025-10-02	11.3600	11.3600	10.7000	10.7000	-0.926%	20	111	-67.290%
2025-10-01	10.6600	10.8000	10.6600	10.8000	+9.980%	24	125	-67.593%
2025-09-30	9.8100	9.8200	8.6000	9.8200	+29.211%	50	136	-64.358%
2025-09-22	7.6000	7.6000	7.6000	7.6000	+3.825%	2	176	-53.947%
2025-09-19	7.3200	7.3200	7.3200	7.3200	+19.024%	1	174	-52.186%
2025-09-15	6.1500	6.1500	6.1500	6.1500	+1.821%	10	173	-43.089%
2025-09-12	6.2000	6.2000	5.9900	6.0400	-4.127%	25	163	-42.053%
2025-09-11	6.2600	6.3000	6.2600	6.3000	-6.110%	20	144	-44.444%
2025-09-05	6.6600	6.8000	6.6600	6.7100	-7.448%	20	129	-47.839%
2025-08-20	6.6000	7.2500	6.6000	7.2500	-16.667%	20	109	-51.724%
2025-08-14	8.7000	8.7000	8.7000	8.7000	+1.754%	1	91	-59.770%
2025-08-13	8.9500	8.9500	8.5500	8.5500	+17.123%	2	90	-59.064%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-19.780%	3	91	-52.055%
2025-08-08	9.1000	9.1000	9.1000	9.1000	-13.333%	1	91	-61.538%
2025-07-24	10.5000	10.5000	10.5000	10.5000	+87.500%	5	92	-66.667%
2025-07-16	5.6000	5.6000	5.6000	5.6000	-18.841%	5	97	-37.500%
2025-07-08	6.9000	6.9000	6.9000	6.9000	0.000%	2	92	-49.275%
2025-07-01	6.9000	6.9000	6.9000	6.9000	+64.286%	1	92	-49.275%
2025-06-05	4.2000	4.2000	4.2000	4.2000	+16.343%	1	92	-16.667%
2025-06-02	3.6100	3.6100	3.6100	3.6100	0.000%	1	92	-3.047%
2025-05-22	3.6100	3.6100	3.6100	3.6100	-21.522%	1	92	-3.047%
2025-05-08	4.6000	4.6000	4.6000	4.6000	+9.524%	1	91	-23.913%
2025-05-02	4.2000	4.2000	4.2000	4.2000	-2.098%	14	91	-16.667%
2025-04-10	4.2900	4.2900	4.2900	4.2900	+7.250%	1	84	-18.415%
2025-04-07	2.5000	4.0000	2.5000	4.0000	+49.254%	4	84	-12.500%
2025-04-04	2.6000	2.6800	2.6000	2.6800	-13.548%	4	83	+30.597%
2025-04-03	3.1000	3.1000	3.1000	3.1000	+3.333%	1	82	+12.903%
2025-04-01	3.0600	3.0600	3.0000	3.0000	-14.286%	7	81	+16.667%
2025-03-28	3.5000	3.5000	3.3800	3.5000	-9.091%	72	79	0.000%
2025-03-27	3.8500	3.8500	3.8500	3.8500	-10.673%	5	43	-9.091%
2025-03-25	4.3100	4.3100	4.3100	4.3100	-10.395%	25	38	-18.794%
2025-03-17	4.8100	4.8100	4.8100	4.8100	+26.579%	3	43	-27.235%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-15.556%	2	39	-7.895%
2025-03-10	4.5000	4.5000	4.5000	4.5000	-16.667%	1	39	-22.222%
2025-03-05	5.4000	5.4000	5.4000	5.4000	-25.517%	1	38	-35.185%
2025-02-25	6.7900	7.2500	6.7900	7.2500	-35.268%	26	38	-51.724%
2025-02-14	11.2000	11.2000	11.2000	11.2000	+10.891%	4	11	-68.750%
2025-02-11	10.1000	10.1000	10.1000	10.1000	-5.607%	1	11	-65.347%
2025-02-07	11.2000	11.2000	10.7000	10.7000	-8.547%	4	12	-67.290%
2025-02-06	11.7000	11.7000	11.7000	11.7000	-6.325%	10	10	-70.085%
2025-02-05	12.4900	12.4900	12.4900	12.4900	+35.761%	10	20	-71.978%
2025-01-22	9.2000	9.2000	9.2000	9.2000	+55.932%	3	10	-61.957%
2025-01-13	5.9000	5.9000	5.9000	5.9000	-18.056%	1	9	-40.678%
2024-12-26	7.2000	7.2000	7.2000	7.2000	-1.370%	3	8	-51.389%
2024-12-16	7.3000	7.3000	7.3000	7.3000	+8.955%	2	11	-52.055%
2024-12-13	6.8000	6.8000	6.7000	6.7000	-12.533%	4	11	-47.761%
2024-12-12	7.6600	7.6600	7.6600	7.6600	+32.069%	1	10	-54.308%
2024-11-27	5.8000	5.8000	5.8000	5.8000	+18.852%	1	8	-39.655%
2024-11-22	4.8800	4.8800	4.8800	4.8800	-11.273%	10	8	-28.279%
2024-11-07	5.5000	5.5000	5.5000	5.5000	+10.000%	5	3	-36.364%
2024-10-15	5.0000	5.0000	5.0000	5.0000	-3.846%	1	8	-30.000%
2024-09-26	5.2000	5.2000	5.2000	5.2000	+4.000%	2	8	-32.692%
2024-09-18	5.0000	5.0000	5.0000	5.0000	+25.000%	3	6	-30.000%
2024-09-16	4.0000	4.0000	4.0000	4.0000	0.000%	3	3	-12.500%

.dark-mode .XkvgXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkvgXS{ 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