Dark

DNN20260717C4.5
DNN Jul 17 2026 4.50 Call (DNN260717C00004500)
option OPRA

EOD

Jul 14, 2026

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0300	0.0300	0.0200	0.0200	-33.333%	5	3,504	0.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	+200.000%	17	3,504	-33.333%
2026-07-01	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,506	+100.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-40.000%	6	3,506	-33.333%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-44.444%	1	3,506	-60.000%
2026-06-24	0.0500	0.0900	0.0500	0.0900	+200.000%	41	3,506	-77.778%
2026-06-23	0.0300	0.0300	0.0300	0.0300	0.000%	10	3,506	-33.333%
2026-06-16	0.0500	0.0500	0.0300	0.0300	0.000%	81	3,506	-33.333%
2026-06-15	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,526	-33.333%
2026-06-10	0.0200	0.0300	0.0200	0.0300	-40.000%	6	3,526	-33.333%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-28.571%	21	3,532	-60.000%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-30.000%	1	3,534	-71.429%
2026-06-03	0.0600	0.1000	0.0600	0.1000	-33.333%	8	3,533	-80.000%
2026-06-02	0.0900	0.1500	0.0700	0.1500	+114.286%	80	3,534	-86.667%
2026-06-01	0.1000	0.1000	0.0700	0.0700	-30.000%	33	3,489	-71.429%
2026-05-29	0.0500	0.1000	0.0500	0.1000	0.000%	57	3,464	-80.000%
2026-05-28	0.0900	0.1000	0.0900	0.1000	+42.857%	195	3,463	-80.000%
2026-05-27	0.0800	0.1000	0.0700	0.0700	+16.667%	10	3,268	-71.429%
2026-05-26	0.0500	0.0800	0.0500	0.0600	-14.286%	61	3,267	-66.667%
2026-05-22	0.0500	0.0700	0.0500	0.0700	+16.667%	5	3,243	-71.429%
2026-05-21	0.0700	0.0700	0.0600	0.0600	-14.286%	6	3,241	-66.667%
2026-05-20	0.1000	0.1000	0.0700	0.0700	+16.667%	20	3,241	-71.429%
2026-05-19	0.0500	0.0700	0.0500	0.0600	-25.000%	138	3,244	-66.667%
2026-05-18	0.0900	0.0900	0.0500	0.0800	-20.000%	37	3,244	-75.000%
2026-05-15	0.1200	0.1300	0.1000	0.1000	-16.667%	10	3,244	-80.000%
2026-05-14	0.1500	0.1500	0.1000	0.1200	-20.000%	31	3,247	-83.333%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-40.000%	5	3,248	-86.667%
2026-05-11	0.2000	0.3000	0.2000	0.2500	+25.000%	19	3,248	-92.000%
2026-05-08	0.2200	0.2200	0.1500	0.2000	-16.667%	20	3,247	-90.000%
2026-05-07	0.2700	0.3000	0.2400	0.2400	0.000%	20	3,243	-91.667%
2026-05-06	0.2100	0.2500	0.2100	0.2400	+41.176%	22	3,238	-91.667%
2026-05-05	0.1700	0.1700	0.1700	0.1700	-19.048%	1	3,234	-88.235%
2026-05-04	0.2100	0.2100	0.2100	0.2100	+5.000%	40	3,234	-90.476%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,194	-90.000%
2026-04-30	0.2100	0.2600	0.2100	0.2500	+25.000%	14	3,194	-92.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,197	-90.000%
2026-04-28	0.2500	0.2500	0.2000	0.2500	-16.667%	3	3,197	-92.000%
2026-04-27	0.2700	0.3000	0.2500	0.3000	0.000%	16	3,195	-93.333%
2026-04-24	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,195	-93.333%
2026-04-23	0.4000	0.4000	0.3000	0.3000	-14.286%	47	3,194	-93.333%
2026-04-22	0.2700	0.3500	0.2700	0.3500	+34.615%	60	3,193	-94.286%
2026-04-21	0.3000	0.3000	0.2600	0.2600	-25.714%	16	3,221	-92.308%
2026-04-20	0.3100	0.3500	0.3000	0.3500	-12.500%	68	3,221	-94.286%
2026-04-17	0.3900	0.4000	0.3200	0.4000	+11.111%	92	3,220	-95.000%
2026-04-16	0.3200	0.4000	0.3100	0.3600	+2.857%	55	3,192	-94.444%
2026-04-15	0.2600	0.3800	0.2600	0.3500	+16.667%	66	3,223	-94.286%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+20.000%	81	3,210	-93.333%
2026-04-13	0.2200	0.2800	0.2200	0.2500	+19.048%	55	3,241	-92.000%
2026-04-10	0.2100	0.2100	0.2100	0.2100	+5.000%	6	3,209	-90.476%
2026-04-09	0.2100	0.2500	0.2000	0.2000	-4.762%	27	3,209	-90.000%
2026-04-08	0.2400	0.3000	0.2000	0.2100	-16.000%	31	3,211	-90.476%
2026-04-07	0.2700	0.2700	0.2200	0.2500	-16.667%	29	3,206	-92.000%
2026-04-06	0.3000	0.3000	0.2500	0.3000	0.000%	47	3,203	-93.333%
2026-04-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,194	-93.333%
2026-04-01	0.3200	0.3600	0.3000	0.3000	+15.385%	297	3,194	-93.333%
2026-03-31	0.2600	0.2600	0.2600	0.2600	+30.000%	90	3,229	-92.308%
2026-03-30	0.2600	0.3000	0.1500	0.2000	-9.091%	82	3,229	-90.000%
2026-03-27	0.2000	0.2500	0.2000	0.2200	-24.138%	7	3,269	-90.909%
2026-03-25	0.3500	0.3500	0.2900	0.2900	-17.143%	11	3,268	-93.103%
2026-03-23	0.2500	0.3500	0.2300	0.3500	+40.000%	42	3,267	-94.286%
2026-03-20	0.3000	0.3000	0.2500	0.2500	-10.714%	2	3,305	-92.000%
2026-03-19	0.3000	0.3300	0.2800	0.2800	-44.000%	11	3,305	-92.857%
2026-03-16	0.5000	0.5000	0.5000	0.5000	+19.048%	5	3,308	-96.000%
2026-03-13	0.5500	0.5500	0.4200	0.4200	-23.636%	56	3,303	-95.238%
2026-03-12	0.4800	0.5800	0.4000	0.5500	+3.774%	94	3,353	-96.364%
2026-03-11	0.5000	0.5700	0.4600	0.5300	-3.636%	96	3,338	-96.226%
2026-03-10	0.4200	0.6300	0.4200	0.5500	+30.952%	102	3,284	-96.364%
2026-03-09	0.4200	0.4200	0.3500	0.4200	+5.000%	15	3,269	-95.238%
2026-03-06	0.4600	0.4600	0.3800	0.4000	0.000%	245	3,269	-95.000%
2026-03-05	0.5500	0.5500	0.4000	0.4000	-33.333%	135	3,473	-95.000%
2026-03-04	0.5500	0.6000	0.5500	0.6000	+9.091%	49	3,373	-96.667%
2026-03-03	0.6000	0.6500	0.5200	0.5500	-17.910%	102	3,338	-96.364%
2026-03-02	0.6500	0.6800	0.6500	0.6700	+13.559%	69	3,280	-97.015%
2026-02-27	0.5900	0.5900	0.5900	0.5900	+7.273%	1	3,284	-96.610%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-21.429%	4	3,284	-96.364%
2026-02-25	0.6600	0.7400	0.6600	0.7000	+7.692%	25	3,296	-97.143%
2026-02-24	0.6500	0.6800	0.6500	0.6500	-7.143%	22	3,296	-96.923%
2026-02-23	0.6000	0.7000	0.6000	0.7000	+16.667%	179	3,297	-97.143%
2026-02-20	0.5800	0.6000	0.5800	0.6000	-4.762%	26	3,304	-96.667%
2026-02-19	0.5800	0.6300	0.5500	0.6300	+14.545%	34	3,310	-96.825%
2026-02-18	0.5500	0.5500	0.5300	0.5500	+17.021%	473	3,310	-96.364%
2026-02-17	0.5000	0.5000	0.4400	0.4700	-12.963%	59	2,971	-95.745%
2026-02-13	0.5400	0.5400	0.5400	0.5400	+3.846%	22	3,015	-96.296%
2026-02-12	0.4700	0.5500	0.4700	0.5200	-10.345%	85	3,015	-96.154%
2026-02-11	0.6000	0.6000	0.5500	0.5800	+3.571%	212	2,987	-96.552%
2026-02-10	0.5700	0.5800	0.5400	0.5600	+40.000%	55	2,780	-96.429%
2026-02-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,755	-95.000%
2026-02-06	0.4400	0.4500	0.4400	0.4500	+21.622%	101	2,756	-95.556%
2026-02-05	0.3700	0.3700	0.3700	0.3700	-17.778%	1	2,755	-94.595%
2026-02-04	0.7500	0.7500	0.4000	0.4500	-25.000%	38	2,756	-95.556%
2026-02-03	0.6500	0.7000	0.6000	0.6000	+13.208%	204	2,767	-96.667%
2026-02-02	0.6000	0.6000	0.4500	0.5300	-14.516%	185	2,960	-96.226%
2026-01-30	0.7500	0.7500	0.5500	0.6200	-4.615%	464	2,939	-96.774%
2026-01-29	0.8500	0.9000	0.6400	0.6500	-16.667%	355	2,903	-96.923%
2026-01-28	0.6000	0.8000	0.4500	0.7800	+30.000%	574	2,774	-97.436%
2026-01-27	0.5100	0.6000	0.5100	0.6000	+20.000%	216	2,256	-96.667%
2026-01-26	0.6100	0.7000	0.5000	0.5000	-12.281%	1,710	2,229	-96.000%
2026-01-23	0.6000	0.6000	0.5500	0.5700	+3.636%	57	2,363	-96.491%
2026-01-22	0.5000	0.6000	0.5000	0.5500	+22.222%	347	2,316	-96.364%
2026-01-21	0.5500	0.5500	0.4500	0.4500	0.000%	70	2,147	-95.556%
2026-01-20	0.5000	0.5200	0.4500	0.4500	-4.255%	24	2,106	-95.556%
2026-01-16	0.4700	0.5000	0.4400	0.4700	+23.684%	50	2,085	-95.745%
2026-01-15	0.4000	0.4500	0.3800	0.3800	-5.000%	8	2,085	-94.737%
2026-01-14	0.4000	0.4500	0.4000	0.4000	0.000%	246	2,078	-95.000%
2026-01-13	0.3500	0.4000	0.3500	0.4000	+8.108%	31	1,858	-95.000%
2026-01-12	0.3700	0.3700	0.3400	0.3700	-2.632%	7	1,852	-94.595%
2026-01-09	0.4000	0.4000	0.3800	0.3800	+18.750%	90	1,850	-94.737%
2026-01-08	0.3400	0.3500	0.3200	0.3200	-8.571%	42	1,765	-93.750%
2026-01-07	0.3500	0.4000	0.3300	0.3500	0.000%	1,628	1,725	-94.286%
2026-01-06	0.3500	0.3600	0.3500	0.3500	0.000%	41	155	-94.286%
2026-01-05	0.3100	0.3500	0.3100	0.3500	+12.903%	97	26	-94.286%
2026-01-02	0.3100	0.3100	0.3100	0.3100	+24.000%	1	26	-93.548%
2025-12-23	0.2700	0.2700	0.2500	0.2500	+13.636%	19	25	-92.000%
2025-12-01	0.2200	0.2200	0.2200	0.2200	+10.000%	1	7	-90.909%
2025-11-26	0.2000	0.2000	0.2000	0.2000	+33.333%	5	1	-90.000%
2025-11-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	1	-86.667%