Dark

DNA20270115C7
DNA Jan 15 2027 7.00 Call (DNA270115C00007000)
option OPRA

EOD

Dec 23, 2025

4.00+17.647%(+0.60)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-23	4.0000	4.0000	4.0000	4.0000	+17.647%	1	303	0.000%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-5.556%	2	304	+17.647%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-1.370%	1	304	+11.111%
2025-12-17	4.1000	4.1000	3.6500	3.6500	+4.286%	2	303	+9.589%
2025-12-16	3.8900	3.8900	3.5000	3.5000	-12.500%	41	302	+14.286%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-11.111%	1	266	0.000%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	266	-11.111%
2025-12-08	4.0000	4.4500	4.0000	4.4500	-2.198%	3	266	-10.112%
2025-12-05	4.6000	4.6000	4.5500	4.5500	+5.814%	4	265	-12.088%
2025-12-04	4.1000	4.3000	4.1000	4.3000	+7.500%	2	266	-6.977%
2025-12-03	4.1000	4.1000	4.0000	4.0000	-0.249%	3	266	0.000%
2025-12-02	4.1100	4.1100	4.0100	4.0100	+2.821%	51	266	-0.249%
2025-12-01	4.2700	4.2700	3.9000	3.9000	-13.907%	2	266	+2.564%
2025-11-28	4.5300	4.5300	4.5300	4.5300	+17.358%	1	266	-11.700%
2025-11-25	3.8600	3.8600	3.8600	3.8600	-1.026%	1	266	+3.627%
2025-11-24	3.7000	3.9000	3.7000	3.9000	+2.632%	24	266	+2.564%
2025-11-21	3.4000	3.8000	3.4000	3.8000	0.000%	2	246	+5.263%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+13.095%	1	246	+5.263%
2025-11-19	3.3600	3.3600	3.3600	3.3600	+1.818%	1	246	+19.048%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-15.167%	1	246	+21.212%
2025-11-17	3.5000	3.8900	3.5000	3.8900	+8.659%	3	246	+2.828%
2025-11-14	3.5800	3.5800	3.5800	3.5800	+1.705%	1	244	+11.732%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-3.030%	10	244	+13.636%
2025-11-12	3.8000	3.8000	3.6300	3.6300	-15.972%	11	234	+10.193%
2025-11-11	4.3200	4.3200	4.3200	4.3200	+2.613%	10	224	-7.407%
2025-11-07	4.4200	4.5600	4.2100	4.2100	-35.528%	40	224	-4.988%
2025-11-05	6.5300	6.5300	6.5300	6.5300	-18.375%	10	204	-38.744%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-26.267%	4	194	-50.000%
2025-10-16	10.8500	10.8500	10.8500	10.8500	+44.282%	12	198	-63.134%
2025-10-10	8.2000	8.2000	7.5200	7.5200	-29.057%	20	210	-46.809%
2025-10-08	10.6000	10.6000	10.6000	10.6000	+16.612%	2	195	-62.264%
2025-10-07	9.0900	9.0900	9.0900	9.0900	-5.607%	4	195	-55.996%
2025-10-06	9.6300	9.6300	9.6300	9.6300	-5.123%	5	195	-58.463%
2025-10-03	9.9000	10.1500	9.9000	10.1500	+3.571%	2	195	-60.591%
2025-10-02	9.0000	10.4200	9.0000	9.8000	+3.267%	23	197	-59.184%
2025-10-01	9.4500	9.4900	9.4200	9.4900	+11.647%	21	208	-57.850%
2025-09-30	8.3000	8.5000	8.3000	8.5000	+25.000%	40	217	-52.941%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+17.241%	1	249	-41.176%
2025-09-25	5.8000	5.8000	5.8000	5.8000	+11.538%	1	250	-31.034%
2025-09-15	5.1500	5.2000	5.0600	5.2000	-3.704%	23	250	-23.077%
2025-09-11	5.2400	5.4000	5.2400	5.4000	+1.504%	20	232	-25.926%
2025-09-05	5.0000	5.3200	5.0000	5.3200	-26.722%	20	212	-24.812%
2025-08-29	6.6200	7.2600	6.5600	7.2600	+3.714%	55	219	-44.904%
2025-08-26	7.0000	7.0000	7.0000	7.0000	-2.778%	3	216	-42.857%
2025-08-22	7.2000	7.2000	7.2000	7.2000	+16.129%	2	216	-44.444%
2025-08-20	6.2500	6.2500	6.2000	6.2000	-14.483%	20	216	-35.484%
2025-08-13	7.2500	7.2500	7.2500	7.2500	-8.228%	1	196	-44.828%
2025-08-07	8.3500	8.3500	7.9000	7.9000	-7.059%	3	196	-49.367%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+13.333%	5	194	-52.941%
2025-07-22	7.0000	7.5000	7.0000	7.5000	+56.250%	4	199	-46.667%
2025-07-16	4.7000	4.8000	4.7000	4.8000	-2.041%	4	202	-16.667%
2025-07-14	4.9000	4.9000	4.9000	4.9000	-18.333%	50	198	-18.367%
2025-07-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	148	-33.333%
2025-07-08	6.0800	6.0800	6.0000	6.0000	-18.809%	45	148	-33.333%
2025-07-02	7.3900	7.3900	7.3900	7.3900	+15.469%	1	154	-45.873%
2025-06-30	6.4000	6.4000	6.4000	6.4000	+39.130%	18	154	-37.500%
2025-06-27	4.6000	4.6000	4.6000	4.6000	-4.167%	3	144	-13.043%
2025-06-26	5.0000	5.0000	4.8000	4.8000	+6.667%	15	142	-16.667%
2025-06-24	4.4000	4.5000	4.4000	4.5000	+12.500%	12	127	-11.111%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-1.720%	6	115	0.000%
2025-06-17	4.0700	4.0700	4.0700	4.0700	-5.349%	3	112	-1.720%
2025-06-13	4.8300	5.0000	4.3000	4.3000	-9.474%	26	115	-6.977%
2025-06-12	4.7500	4.7500	4.7500	4.7500	-3.455%	1	121	-15.789%
2025-06-11	4.2500	5.0400	4.2500	4.9200	+25.510%	21	121	-18.699%
2025-06-10	3.9200	3.9200	3.9200	3.9200	+8.889%	1	135	+2.041%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-5.263%	1	134	+11.111%
2025-06-06	3.8000	3.8000	3.8000	3.8000	+11.437%	4	134	+5.263%
2025-06-03	3.4000	3.4100	3.4000	3.4100	+0.294%	4	134	+17.302%
2025-05-28	3.4800	3.4800	3.4000	3.4000	+21.429%	2	130	+17.647%
2025-05-27	2.8000	2.8000	2.8000	2.8000	-7.285%	4	128	+42.857%
2025-05-22	3.0200	3.0200	3.0200	3.0200	-22.564%	5	124	+32.450%
2025-05-19	3.9000	3.9000	3.9000	3.9000	+11.429%	1	119	+2.564%
2025-05-15	3.5000	3.5000	3.5000	3.5000	-6.667%	2	118	+14.286%
2025-05-08	3.7500	3.7500	3.7500	3.7500	+22.549%	1	116	+6.667%
2025-05-07	3.0600	3.0600	3.0600	3.0600	+2.000%	1	116	+30.719%
2025-05-06	3.0000	3.0000	3.0000	3.0000	-25.000%	1	115	+33.333%
2025-04-10	3.7300	4.0000	3.7300	4.0000	+40.351%	16	114	0.000%
2025-04-08	2.8500	2.8500	2.8500	2.8500	-16.176%	1	99	+40.351%
2025-04-07	3.0200	3.4000	3.0200	3.4000	+41.667%	3	98	+17.647%
2025-04-04	2.3000	2.4300	2.3000	2.4000	-6.977%	26	95	+66.667%
2025-04-03	2.5800	2.5800	2.5800	2.5800	-21.818%	1	82	+55.039%
2025-03-26	3.3000	3.3000	3.3000	3.3000	-10.811%	1	81	+21.212%
2025-03-20	3.7000	3.7000	3.7000	3.7000	-2.375%	1	80	+8.108%
2025-03-17	3.7900	3.7900	3.7900	3.7900	+17.337%	1	79	+5.541%
2025-03-13	3.3200	3.3200	3.2300	3.2300	-11.989%	8	72	+23.839%
2025-03-11	3.6700	3.6700	3.6700	3.6700	-5.897%	1	72	+8.992%
2025-03-10	3.9000	3.9000	3.9000	3.9000	-17.021%	1	71	+2.564%
2025-03-05	4.7000	4.7000	4.7000	4.7000	-2.083%	1	70	-14.894%
2025-03-04	4.8000	4.8000	4.8000	4.8000	-26.154%	2	69	-16.667%
2025-02-24	6.9800	6.9800	6.5000	6.5000	-12.162%	3	68	-38.462%
2025-02-21	8.0000	8.0000	7.4000	7.4000	-2.632%	16	67	-45.946%
2025-02-20	7.8000	7.8000	7.6000	7.6000	-14.414%	2	60	-47.368%
2025-02-19	8.8800	8.8800	8.8800	8.8800	-14.615%	1	58	-54.955%
2025-02-14	10.4000	10.4000	10.4000	10.4000	+25.301%	10	56	-61.538%
2025-02-13	8.3000	8.3000	8.3000	8.3000	+1.220%	1	57	-51.807%
2025-02-12	8.0000	8.2000	8.0000	8.2000	-7.865%	7	57	-51.220%
2025-02-10	8.9000	8.9000	8.9000	8.9000	-25.210%	2	50	-55.056%
2025-02-05	11.9000	11.9000	11.9000	11.9000	+28.233%	1	48	-66.387%
2025-02-04	9.2800	9.2800	9.2800	9.2800	+7.782%	6	49	-56.897%
2025-02-03	8.2500	8.6100	8.2500	8.6100	-2.159%	12	43	-53.542%
2025-01-31	9.4000	9.4000	8.8000	8.8000	+10.000%	20	40	-54.545%
2025-01-27	8.0000	8.0000	8.0000	8.0000	+2.564%	10	35	-50.000%
2025-01-21	7.8000	7.8000	7.8000	7.8000	+32.203%	1	38	-48.718%
2025-01-16	5.9000	5.9000	5.9000	5.9000	+11.321%	10	38	-32.203%
2025-01-13	5.3000	5.3000	5.3000	5.3000	-26.389%	1	28	-24.528%
2025-01-10	6.7000	7.2000	6.7000	7.2000	+21.008%	36	29	-44.444%
2024-12-24	5.9500	5.9500	5.9500	5.9500	-18.493%	1	42	-32.773%
2024-12-20	7.3000	7.3000	7.3000	7.3000	+23.729%	3	42	-45.205%
2024-12-16	5.9000	5.9000	5.9000	5.9000	-10.606%	2	37	-32.203%
2024-12-13	6.6000	6.6000	6.6000	6.6000	+8.197%	20	37	-39.394%
2024-12-02	6.0000	6.1000	6.0000	6.1000	+79.941%	11	27	-34.426%
2024-11-18	3.2700	3.3900	3.2700	3.3900	-20.794%	11	36	+17.994%
2024-11-15	4.2800	4.2800	4.2800	4.2800	-0.465%	20	25	-6.542%
2024-11-14	4.3000	4.3000	4.3000	4.3000	-28.333%	1	15	-6.977%
2024-11-13	6.0000	6.0000	6.0000	6.0000	+22.449%	1	14	-33.333%
2024-11-06	4.9000	4.9000	4.9000	4.9000	-12.500%	2	13	-18.367%
2024-10-24	5.5500	5.6000	5.5500	5.6000	-1.754%	4	15	-28.571%
2024-10-23	5.7000	5.7000	5.7000	5.7000	-0.870%	2	11	-29.825%
2024-10-22	5.7500	5.7500	5.7500	5.7500	+6.481%	10	9	-30.435%
2024-10-21	5.4000	5.4000	5.4000	5.4000	+28.571%	5	19	-25.926%
2024-10-14	4.2000	4.2000	4.2000	4.2000	+3.704%	1	14	-4.762%
2024-10-11	4.0500	4.0500	4.0500	4.0500	-13.830%	20	13	-1.235%
2024-10-01	4.7000	4.7000	4.7000	4.7000	+17.500%	1	3	-14.894%
2024-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	0.000%

.dark-mode .Bg3Rcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bg3Rcy{ color: #333333; background-color: white; border: 2px solid #333333; }DNA20270115C7DNA Jan 15 2027 7.00 Call (DNA270115C00007000)option OPRA

DNA20270115C7
DNA Jan 15 2027 7.00 Call (DNA270115C00007000)
option OPRA