Dark

DNN20261016C4
DNN Oct 16 2026 4.00 Call (DNN261016C00004000)
option OPRA

EOD

Jul 15, 2026

0.1800-28.000%(-0.0700)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2000	0.2000	0.1500	0.1800	-28.000%	1,003	2,159	0.000%
2026-07-14	0.2000	0.2700	0.1900	0.2500	+47.059%	67	1,222	-28.000%
2026-07-13	0.2000	0.2400	0.1700	0.1700	-19.048%	145	1,206	+5.882%
2026-07-10	0.2500	0.2500	0.2100	0.2100	-4.545%	11	1,212	-14.286%
2026-07-09	0.2500	0.2500	0.2100	0.2200	+10.000%	32	1,211	-18.182%
2026-07-08	0.2000	0.2400	0.1700	0.2000	-13.043%	38	1,191	-10.000%
2026-07-07	0.2100	0.2300	0.2000	0.2300	0.000%	11	1,163	-21.739%
2026-07-06	0.2500	0.2500	0.2300	0.2300	0.000%	4	1,158	-21.739%
2026-07-02	0.2500	0.2500	0.2300	0.2300	-4.167%	14	1,155	-21.739%
2026-07-01	0.2500	0.2500	0.2400	0.2400	+14.286%	10	1,155	-25.000%
2026-06-30	0.2000	0.2200	0.2000	0.2100	-4.545%	6	1,152	-14.286%
2026-06-29	0.2000	0.2500	0.2000	0.2200	-26.667%	8	1,150	-18.182%
2026-06-26	0.2500	0.3000	0.2200	0.3000	+30.435%	12	1,142	-40.000%
2026-06-25	0.2500	0.4000	0.2300	0.2300	-14.815%	118	1,136	-21.739%
2026-06-24	0.2500	0.2700	0.2500	0.2700	-15.625%	28	1,085	-33.333%
2026-06-23	0.3300	0.3300	0.2800	0.3200	+6.667%	44	1,067	-43.750%
2026-06-22	0.3300	0.3300	0.3000	0.3000	-9.091%	24	1,047	-40.000%
2026-06-18	0.3500	0.3600	0.3300	0.3300	+32.000%	5	1,035	-45.455%
2026-06-17	0.3400	0.3400	0.2500	0.2500	-28.571%	11	1,035	-28.000%
2026-06-16	0.3300	0.3500	0.3300	0.3500	+2.941%	110	1,035	-48.571%
2026-06-15	0.3200	0.3500	0.3200	0.3400	+30.769%	58	1,035	-47.059%
2026-06-12	0.2800	0.2800	0.2500	0.2600	+18.182%	25	1,018	-30.769%
2026-06-11	0.1500	0.2500	0.1500	0.2200	+10.000%	56	1,017	-18.182%
2026-06-10	0.2000	0.2500	0.2000	0.2000	-4.762%	34	967	-10.000%
2026-06-09	0.2500	0.2500	0.1900	0.2100	-27.586%	36	936	-14.286%
2026-06-08	0.2900	0.2900	0.2900	0.2900	0.000%	4	953	-37.931%
2026-06-05	0.3600	0.4000	0.2900	0.2900	-32.558%	205	957	-37.931%
2026-06-04	0.4000	0.4400	0.3900	0.4300	-4.444%	27	973	-58.140%
2026-06-03	0.5400	0.5500	0.4000	0.4500	-15.094%	71	981	-60.000%
2026-06-02	0.4300	0.5500	0.4100	0.5300	+23.256%	111	981	-66.038%
2026-06-01	0.4000	0.4300	0.4000	0.4300	+4.878%	10	982	-58.140%
2026-05-29	0.4400	0.4400	0.4000	0.4100	0.000%	149	980	-56.098%
2026-05-28	0.3500	0.4100	0.3500	0.4100	+5.128%	143	844	-56.098%
2026-05-27	0.3800	0.4000	0.3700	0.3900	-2.500%	79	906	-53.846%
2026-05-26	0.3000	0.4500	0.3000	0.4000	+14.286%	14	845	-55.000%
2026-05-22	0.4000	0.4000	0.3200	0.3500	0.000%	85	779	-48.571%
2026-05-21	0.3100	0.3500	0.3100	0.3500	+16.667%	7	779	-48.571%
2026-05-20	0.3000	0.3600	0.2800	0.3000	0.000%	154	779	-40.000%
2026-05-19	0.3200	0.3200	0.3000	0.3000	-6.250%	71	594	-40.000%
2026-05-18	0.3500	0.4100	0.3200	0.3200	-11.111%	129	594	-43.750%
2026-05-15	0.4000	0.4200	0.3600	0.3600	-28.000%	39	594	-50.000%
2026-05-14	0.4400	0.5000	0.4400	0.5000	0.000%	19	570	-64.000%
2026-05-13	0.5700	0.5700	0.5000	0.5000	-7.407%	431	669	-64.000%
2026-05-12	0.5500	0.7500	0.5400	0.5400	-19.403%	101	669	-66.667%
2026-05-11	0.6300	0.7000	0.6300	0.6700	+4.688%	7	669	-73.134%
2026-05-08	0.6000	0.7000	0.6000	0.6400	+3.226%	251	666	-71.875%
2026-05-07	0.7000	0.7000	0.6200	0.6200	-10.145%	6	452	-70.968%
2026-05-06	0.5300	0.6900	0.5300	0.6900	+25.455%	11	451	-73.913%
2026-05-05	0.6500	0.6500	0.5300	0.5500	-14.063%	38	440	-67.273%
2026-05-04	0.6000	0.6500	0.6000	0.6400	-1.538%	53	423	-71.875%
2026-05-01	0.6500	0.7000	0.5900	0.6500	-7.143%	170	334	-72.308%
2026-04-30	0.5700	0.7000	0.5700	0.7000	+20.690%	59	334	-74.286%
2026-04-29	0.5800	0.5800	0.5800	0.5800	-10.769%	52	346	-68.966%
2026-04-28	0.7000	0.7300	0.5500	0.6500	-7.143%	24	294	-72.308%
2026-04-27	0.7800	0.7800	0.7000	0.7000	-12.500%	11	314	-74.286%
2026-04-23	0.8400	1.0000	0.8000	0.8000	+3.896%	12	303	-77.500%
2026-04-22	0.7700	0.7700	0.7700	0.7700	-9.412%	1	292	-76.623%
2026-04-21	0.8500	0.8500	0.8500	0.8500	+6.250%	2	292	-78.824%
2026-04-20	0.5500	0.8000	0.5500	0.8000	+6.667%	30	292	-77.500%
2026-04-17	0.9000	0.9000	0.7200	0.7500	+1.351%	144	290	-76.000%
2026-04-16	0.8000	0.8000	0.7200	0.7400	-1.333%	43	321	-75.676%
2026-04-15	0.7400	0.8200	0.7400	0.7500	+13.636%	70	283	-76.000%
2026-04-14	0.7000	0.7000	0.6400	0.6600	+4.762%	112	235	-72.727%
2026-04-10	0.6300	0.6300	0.6300	0.6300	+5.000%	1	123	-71.429%
2026-04-09	0.5500	0.7000	0.5500	0.6000	-14.286%	40	122	-70.000%
2026-04-08	0.4800	0.7000	0.4800	0.7000	+7.692%	8	92	-74.286%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+12.069%	3	89	-72.308%
2026-03-31	0.6800	0.6800	0.5800	0.5800	-3.333%	3	89	-68.966%
2026-03-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	86	-70.000%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-25.000%	2	85	-70.000%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+33.333%	1	83	-77.500%
2026-03-23	0.6000	0.6000	0.6000	0.6000	+20.000%	4	82	-70.000%
2026-03-20	0.6000	0.6000	0.5000	0.5000	-19.355%	14	78	-64.000%
2026-03-19	0.6200	0.7000	0.4000	0.6200	-11.429%	9	84	-70.968%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-4.110%	10	84	-74.286%
2026-03-17	0.8100	0.8100	0.7300	0.7300	-14.118%	5	74	-75.342%
2026-03-16	0.8500	0.8500	0.8500	0.8500	+13.333%	5	70	-78.824%
2026-03-13	0.8000	0.8000	0.7500	0.7500	-17.582%	5	66	-76.000%
2026-03-12	1.0000	1.0000	0.9100	0.9100	-4.211%	4	66	-80.220%
2026-03-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	63	-81.053%
2026-03-10	0.9000	0.9000	0.9000	0.9000	+15.385%	1	63	-80.000%
2026-03-09	0.7300	0.7800	0.7300	0.7800	+4.000%	7	63	-76.923%
2026-03-06	0.8800	0.8800	0.7500	0.7500	-22.680%	15	59	-76.000%
2026-03-03	0.9700	0.9700	0.9700	0.9700	-13.393%	10	49	-81.443%
2026-03-02	1.2000	1.2000	1.1000	1.1200	-6.667%	41	58	-83.929%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+10.092%	4	23	-85.000%
2026-02-24	1.0900	1.0900	1.0900	1.0900	+3.810%	15	22	-83.486%
2026-02-20	1.0800	1.0800	1.0500	1.0500	0.000%	7	7	-82.857%