Dark

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

EOD

Jul 28, 2026

2.31-7.229%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.3100	2.3100	2.3100	2.3100	-7.229%	1	275	0.000%
2026-07-21	2.4900	2.4900	2.4900	2.4900	+6.410%	13	274	-7.229%
2026-07-20	2.6000	2.6000	2.3400	2.3400	-36.240%	14	282	-1.282%
2026-07-09	3.6700	3.6700	3.6700	3.6700	-23.542%	2	282	-37.057%
2026-07-01	4.8000	4.8000	4.8000	4.8000	+10.855%	9	282	-51.875%
2026-06-26	4.3300	4.3300	4.3300	4.3300	+13.947%	1	294	-46.651%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+15.152%	1	294	-39.211%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-13.158%	1	295	-30.000%
2026-06-03	3.8000	3.8000	3.8000	3.8000	+9.827%	2	296	-39.211%
2026-05-26	3.4600	3.4600	3.4600	3.4600	+4.848%	3	296	-33.237%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+17.857%	1	297	-30.000%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+1.449%	1	297	-17.500%
2026-05-15	2.7600	2.7600	2.7600	2.7600	-30.127%	1	296	-16.304%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-21.000%	1	295	-41.519%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+31.579%	3	296	-53.800%
2026-05-01	3.8000	3.8000	3.8000	3.8000	+40.741%	1	300	-39.211%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-10.000%	1	300	-14.444%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+30.435%	1	301	-23.000%
2026-04-01	2.1100	2.3000	2.1100	2.3000	+27.778%	6	301	+0.435%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-15.094%	50	303	+28.333%
2026-03-26	2.1200	2.1200	2.1200	2.1200	-18.462%	1	353	+8.962%
2026-03-18	2.6000	2.6000	2.6000	2.6000	+20.930%	3	352	-11.154%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-9.283%	1	351	+7.442%
2026-03-13	2.3700	2.3700	2.3700	2.3700	+8.219%	4	351	-2.532%
2026-03-06	2.1900	2.1900	2.1900	2.1900	-0.455%	1	351	+5.479%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-8.333%	3	352	+5.000%
2026-03-02	2.3800	2.4000	2.3800	2.4000	-4.000%	11	352	-3.750%
2026-02-27	3.0000	3.0000	2.5000	2.5000	-39.320%	13	352	-7.600%
2026-02-26	4.1200	4.1200	4.1200	4.1200	-10.435%	10	350	-43.932%
2026-02-24	4.6000	4.6000	4.6000	4.6000	-8.000%	13	360	-49.783%
2026-02-10	5.0000	5.0000	5.0000	5.0000	+8.460%	10	347	-53.800%
2026-02-06	4.6100	4.6100	4.6100	4.6100	+26.997%	1	337	-49.892%
2026-02-04	3.6300	3.6300	3.6300	3.6300	-9.023%	2	336	-36.364%
2026-02-02	3.9900	3.9900	3.9900	3.9900	-1.481%	4	338	-42.105%
2026-01-29	4.0500	4.0500	4.0500	4.0500	-4.706%	1	342	-42.963%
2026-01-21	4.0000	4.4000	4.0000	4.2500	-10.526%	21	342	-45.647%
2026-01-13	4.5500	4.7500	4.5500	4.7500	+6.742%	4	323	-51.368%
2026-01-07	4.4000	4.4500	4.4000	4.4500	+3.488%	4	321	-48.090%
2026-01-06	4.3500	4.3500	4.0600	4.3000	+8.861%	12	325	-46.279%
2026-01-05	3.8000	3.9500	3.8000	3.9500	+1.282%	5	323	-41.519%
2026-01-02	3.9000	3.9000	3.9000	3.9000	0.000%	1	326	-40.769%
2025-12-31	3.9000	3.9000	3.9000	3.9000	+14.370%	25	302	-40.769%
2025-12-30	3.4100	3.4100	3.4100	3.4100	-2.292%	1	302	-32.258%
2025-12-29	3.5000	3.5000	3.4900	3.4900	-8.158%	3	302	-33.811%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-5.000%	1	304	-39.211%
2025-12-23	4.0000	4.0000	4.0000	4.0000	+17.647%	1	303	-42.250%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-5.556%	2	304	-32.059%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-1.370%	1	304	-35.833%
2025-12-17	4.1000	4.1000	3.6500	3.6500	+4.286%	2	303	-36.712%
2025-12-16	3.8900	3.8900	3.5000	3.5000	-12.500%	41	302	-34.000%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-11.111%	1	266	-42.250%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	266	-48.667%
2025-12-08	4.0000	4.4500	4.0000	4.4500	-2.198%	3	266	-48.090%
2025-12-05	4.6000	4.6000	4.5500	4.5500	+5.814%	4	265	-49.231%
2025-12-04	4.1000	4.3000	4.1000	4.3000	+7.500%	2	266	-46.279%
2025-12-03	4.1000	4.1000	4.0000	4.0000	-0.249%	3	266	-42.250%
2025-12-02	4.1100	4.1100	4.0100	4.0100	+2.821%	51	266	-42.394%
2025-12-01	4.2700	4.2700	3.9000	3.9000	-13.907%	2	266	-40.769%
2025-11-28	4.5300	4.5300	4.5300	4.5300	+17.358%	1	266	-49.007%
2025-11-25	3.8600	3.8600	3.8600	3.8600	-1.026%	1	266	-40.155%
2025-11-24	3.7000	3.9000	3.7000	3.9000	+2.632%	24	266	-40.769%
2025-11-21	3.4000	3.8000	3.4000	3.8000	0.000%	2	246	-39.211%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+13.095%	1	246	-39.211%
2025-11-19	3.3600	3.3600	3.3600	3.3600	+1.818%	1	246	-31.250%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-15.167%	1	246	-30.000%
2025-11-17	3.5000	3.8900	3.5000	3.8900	+8.659%	3	246	-40.617%
2025-11-14	3.5800	3.5800	3.5800	3.5800	+1.705%	1	244	-35.475%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-3.030%	10	244	-34.375%
2025-11-12	3.8000	3.8000	3.6300	3.6300	-15.972%	11	234	-36.364%
2025-11-11	4.3200	4.3200	4.3200	4.3200	+2.613%	10	224	-46.528%
2025-11-07	4.4200	4.5600	4.2100	4.2100	-35.528%	40	224	-45.131%
2025-11-05	6.5300	6.5300	6.5300	6.5300	-18.375%	10	204	-64.625%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-26.267%	4	194	-71.125%
2025-10-16	10.8500	10.8500	10.8500	10.8500	+44.282%	12	198	-78.710%
2025-10-10	8.2000	8.2000	7.5200	7.5200	-29.057%	20	210	-69.282%
2025-10-08	10.6000	10.6000	10.6000	10.6000	+16.612%	2	195	-78.208%
2025-10-07	9.0900	9.0900	9.0900	9.0900	-5.607%	4	195	-74.587%
2025-10-06	9.6300	9.6300	9.6300	9.6300	-5.123%	5	195	-76.012%
2025-10-03	9.9000	10.1500	9.9000	10.1500	+3.571%	2	195	-77.241%
2025-10-02	9.0000	10.4200	9.0000	9.8000	+3.267%	23	197	-76.429%
2025-10-01	9.4500	9.4900	9.4200	9.4900	+11.647%	21	208	-75.659%
2025-09-30	8.3000	8.5000	8.3000	8.5000	+25.000%	40	217	-72.824%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+17.241%	1	249	-66.029%
2025-09-25	5.8000	5.8000	5.8000	5.8000	+11.538%	1	250	-60.172%
2025-09-15	5.1500	5.2000	5.0600	5.2000	-3.704%	23	250	-55.577%
2025-09-11	5.2400	5.4000	5.2400	5.4000	+1.504%	20	232	-57.222%
2025-09-05	5.0000	5.3200	5.0000	5.3200	-26.722%	20	212	-56.579%
2025-08-29	6.6200	7.2600	6.5600	7.2600	+3.714%	55	219	-68.182%
2025-08-26	7.0000	7.0000	7.0000	7.0000	-2.778%	3	216	-67.000%
2025-08-22	7.2000	7.2000	7.2000	7.2000	+16.129%	2	216	-67.917%
2025-08-20	6.2500	6.2500	6.2000	6.2000	-14.483%	20	216	-62.742%
2025-08-13	7.2500	7.2500	7.2500	7.2500	-8.228%	1	196	-68.138%
2025-08-07	8.3500	8.3500	7.9000	7.9000	-7.059%	3	196	-70.759%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+13.333%	5	194	-72.824%
2025-07-22	7.0000	7.5000	7.0000	7.5000	+56.250%	4	199	-69.200%
2025-07-16	4.7000	4.8000	4.7000	4.8000	-2.041%	4	202	-51.875%
2025-07-14	4.9000	4.9000	4.9000	4.9000	-18.333%	50	198	-52.857%
2025-07-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	148	-61.500%
2025-07-08	6.0800	6.0800	6.0000	6.0000	-18.809%	45	148	-61.500%
2025-07-02	7.3900	7.3900	7.3900	7.3900	+15.469%	1	154	-68.742%
2025-06-30	6.4000	6.4000	6.4000	6.4000	+39.130%	18	154	-63.906%
2025-06-27	4.6000	4.6000	4.6000	4.6000	-4.167%	3	144	-49.783%
2025-06-26	5.0000	5.0000	4.8000	4.8000	+6.667%	15	142	-51.875%
2025-06-24	4.4000	4.5000	4.4000	4.5000	+12.500%	12	127	-48.667%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-1.720%	6	115	-42.250%
2025-06-17	4.0700	4.0700	4.0700	4.0700	-5.349%	3	112	-43.243%
2025-06-13	4.8300	5.0000	4.3000	4.3000	-9.474%	26	115	-46.279%
2025-06-12	4.7500	4.7500	4.7500	4.7500	-3.455%	1	121	-51.368%
2025-06-11	4.2500	5.0400	4.2500	4.9200	+25.510%	21	121	-53.049%
2025-06-10	3.9200	3.9200	3.9200	3.9200	+8.889%	1	135	-41.071%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-5.263%	1	134	-35.833%
2025-06-06	3.8000	3.8000	3.8000	3.8000	+11.437%	4	134	-39.211%
2025-06-03	3.4000	3.4100	3.4000	3.4100	+0.294%	4	134	-32.258%
2025-05-28	3.4800	3.4800	3.4000	3.4000	+21.429%	2	130	-32.059%
2025-05-27	2.8000	2.8000	2.8000	2.8000	-7.285%	4	128	-17.500%
2025-05-22	3.0200	3.0200	3.0200	3.0200	-22.564%	5	124	-23.510%
2025-05-19	3.9000	3.9000	3.9000	3.9000	+11.429%	1	119	-40.769%
2025-05-15	3.5000	3.5000	3.5000	3.5000	-6.667%	2	118	-34.000%
2025-05-08	3.7500	3.7500	3.7500	3.7500	+22.549%	1	116	-38.400%
2025-05-07	3.0600	3.0600	3.0600	3.0600	+2.000%	1	116	-24.510%
2025-05-06	3.0000	3.0000	3.0000	3.0000	-25.000%	1	115	-23.000%
2025-04-10	3.7300	4.0000	3.7300	4.0000	+40.351%	16	114	-42.250%
2025-04-08	2.8500	2.8500	2.8500	2.8500	-16.176%	1	99	-18.947%
2025-04-07	3.0200	3.4000	3.0200	3.4000	+41.667%	3	98	-32.059%
2025-04-04	2.3000	2.4300	2.3000	2.4000	-6.977%	26	95	-3.750%
2025-04-03	2.5800	2.5800	2.5800	2.5800	-21.818%	1	82	-10.465%
2025-03-26	3.3000	3.3000	3.3000	3.3000	-10.811%	1	81	-30.000%
2025-03-20	3.7000	3.7000	3.7000	3.7000	-2.375%	1	80	-37.568%
2025-03-17	3.7900	3.7900	3.7900	3.7900	+17.337%	1	79	-39.050%
2025-03-13	3.3200	3.3200	3.2300	3.2300	-11.989%	8	72	-28.483%
2025-03-11	3.6700	3.6700	3.6700	3.6700	-5.897%	1	72	-37.057%
2025-03-10	3.9000	3.9000	3.9000	3.9000	-17.021%	1	71	-40.769%
2025-03-05	4.7000	4.7000	4.7000	4.7000	-2.083%	1	70	-50.851%
2025-03-04	4.8000	4.8000	4.8000	4.8000	-26.154%	2	69	-51.875%
2025-02-24	6.9800	6.9800	6.5000	6.5000	-12.162%	3	68	-64.462%
2025-02-21	8.0000	8.0000	7.4000	7.4000	-2.632%	16	67	-68.784%
2025-02-20	7.8000	7.8000	7.6000	7.6000	-14.414%	2	60	-69.605%
2025-02-19	8.8800	8.8800	8.8800	8.8800	-14.615%	1	58	-73.986%
2025-02-14	10.4000	10.4000	10.4000	10.4000	+25.301%	10	56	-77.788%
2025-02-13	8.3000	8.3000	8.3000	8.3000	+1.220%	1	57	-72.169%
2025-02-12	8.0000	8.2000	8.0000	8.2000	-7.865%	7	57	-71.829%
2025-02-10	8.9000	8.9000	8.9000	8.9000	-25.210%	2	50	-74.045%
2025-02-05	11.9000	11.9000	11.9000	11.9000	+28.233%	1	48	-80.588%
2025-02-04	9.2800	9.2800	9.2800	9.2800	+7.782%	6	49	-75.108%
2025-02-03	8.2500	8.6100	8.2500	8.6100	-2.159%	12	43	-73.171%
2025-01-31	9.4000	9.4000	8.8000	8.8000	+10.000%	20	40	-73.750%
2025-01-27	8.0000	8.0000	8.0000	8.0000	+2.564%	10	35	-71.125%
2025-01-21	7.8000	7.8000	7.8000	7.8000	+32.203%	1	38	-70.385%
2025-01-16	5.9000	5.9000	5.9000	5.9000	+11.321%	10	38	-60.847%
2025-01-13	5.3000	5.3000	5.3000	5.3000	-26.389%	1	28	-56.415%
2025-01-10	6.7000	7.2000	6.7000	7.2000	+21.008%	36	29	-67.917%
2024-12-24	5.9500	5.9500	5.9500	5.9500	-18.493%	1	42	-61.176%
2024-12-20	7.3000	7.3000	7.3000	7.3000	+23.729%	3	42	-68.356%
2024-12-16	5.9000	5.9000	5.9000	5.9000	-10.606%	2	37	-60.847%
2024-12-13	6.6000	6.6000	6.6000	6.6000	+8.197%	20	37	-65.000%
2024-12-02	6.0000	6.1000	6.0000	6.1000	+79.941%	11	27	-62.131%
2024-11-18	3.2700	3.3900	3.2700	3.3900	-20.794%	11	36	-31.858%
2024-11-15	4.2800	4.2800	4.2800	4.2800	-0.465%	20	25	-46.028%
2024-11-14	4.3000	4.3000	4.3000	4.3000	-28.333%	1	15	-46.279%
2024-11-13	6.0000	6.0000	6.0000	6.0000	+22.449%	1	14	-61.500%
2024-11-06	4.9000	4.9000	4.9000	4.9000	-12.500%	2	13	-52.857%
2024-10-24	5.5500	5.6000	5.5500	5.6000	-1.754%	4	15	-58.750%
2024-10-23	5.7000	5.7000	5.7000	5.7000	-0.870%	2	11	-59.474%
2024-10-22	5.7500	5.7500	5.7500	5.7500	+6.481%	10	9	-59.826%
2024-10-21	5.4000	5.4000	5.4000	5.4000	+28.571%	5	19	-57.222%
2024-10-14	4.2000	4.2000	4.2000	4.2000	+3.704%	1	14	-45.000%
2024-10-11	4.0500	4.0500	4.0500	4.0500	-13.830%	20	13	-42.963%
2024-10-01	4.7000	4.7000	4.7000	4.7000	+17.500%	1	3	-50.851%
2024-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-42.250%

.dark-mode .MlSDd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlSDd9{ 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