Dark

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

EOD

Sep 11, 2026

0.05000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0500	0.0500	0.0500	0.0500	0.000%	9	14,958	0.000%
2026-09-10	0.0700	0.0700	0.0500	0.0500	-44.444%	30	14,965	0.000%
2026-09-09	0.1000	0.1000	0.0700	0.0900	-10.000%	144	14,965	-44.444%
2026-09-08	0.1000	0.1100	0.0900	0.1000	0.000%	98	14,939	-50.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	12	14,882	-50.000%
2026-09-03	0.1000	0.1000	0.0500	0.1000	+66.667%	87	14,882	-50.000%
2026-09-02	0.0500	0.0800	0.0500	0.0600	-14.286%	146	14,850	-16.667%
2026-09-01	0.0700	0.1000	0.0500	0.0700	-41.667%	130	14,942	-28.571%
2026-08-31	0.1000	0.1500	0.0900	0.1200	+20.000%	196	14,913	-58.333%
2026-08-28	0.2000	0.2200	0.1000	0.1000	-56.522%	1,273	15,012	-50.000%
2026-08-27	0.2100	0.2500	0.2000	0.2300	+15.000%	365	15,675	-78.261%
2026-08-26	0.3000	0.3100	0.2000	0.2000	-28.571%	316	15,879	-75.000%
2026-08-25	0.2000	0.3500	0.1800	0.2800	+27.273%	4,425	15,943	-82.143%
2026-08-24	0.1500	0.2500	0.1500	0.2200	+15.789%	12,674	13,520	-77.273%
2026-08-21	0.1400	0.2000	0.1100	0.1900	+111.111%	234	2,612	-73.684%
2026-08-20	0.1000	0.1300	0.0700	0.0900	-10.000%	25	2,531	-44.444%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+42.857%	47	2,545	-50.000%
2026-08-18	0.1000	0.1000	0.0700	0.0700	-30.000%	11	2,545	-28.571%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,555	-50.000%
2026-08-14	0.1300	0.1300	0.1100	0.1100	+10.000%	30	2,556	-54.545%
2026-08-13	0.1000	0.1500	0.1000	0.1000	-33.333%	456	2,563	-50.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-21.053%	28	2,292	-66.667%
2026-08-11	0.1500	0.1900	0.1500	0.1900	+26.667%	95	2,270	-73.684%
2026-08-10	0.1700	0.1700	0.1500	0.1500	-21.053%	17	2,226	-66.667%
2026-08-07	0.1500	0.2000	0.1500	0.1900	+46.154%	62	2,225	-73.684%
2026-08-06	0.1200	0.1300	0.1200	0.1300	+18.182%	6	2,238	-61.538%
2026-08-05	0.1000	0.1500	0.1000	0.1100	-15.385%	36	2,237	-54.545%
2026-08-04	0.1300	0.2000	0.1300	0.1300	+62.500%	5	2,206	-61.538%
2026-08-03	0.0700	0.1000	0.0700	0.0800	-38.462%	15	2,206	-37.500%
2026-07-31	0.1000	0.1400	0.1000	0.1300	+85.714%	19	2,202	-61.538%
2026-07-30	0.0700	0.1000	0.0700	0.0700	-30.000%	20	2,186	-28.571%
2026-07-28	0.1000	0.1200	0.0900	0.1000	-16.667%	31	2,186	-50.000%
2026-07-27	0.1300	0.1300	0.1200	0.1200	-7.692%	28	2,180	-58.333%
2026-07-24	0.1500	0.1500	0.1300	0.1300	-13.333%	72	2,180	-61.538%
2026-07-23	0.1800	0.1800	0.1300	0.1500	0.000%	14	2,209	-66.667%
2026-07-22	0.1500	0.1700	0.1500	0.1500	+15.385%	39	2,209	-66.667%
2026-07-21	0.1200	0.1400	0.0800	0.1300	0.000%	18	2,180	-61.538%
2026-07-20	0.1100	0.1500	0.1000	0.1300	-7.143%	31	2,171	-61.538%
2026-07-17	0.1800	0.1800	0.1100	0.1400	+7.692%	70	2,159	-64.286%
2026-07-16	0.1800	0.1800	0.1300	0.1300	-27.778%	12	2,160	-61.538%
2026-07-15	0.2000	0.2000	0.1500	0.1800	-28.000%	1,003	2,159	-72.222%
2026-07-14	0.2000	0.2700	0.1900	0.2500	+47.059%	67	1,222	-80.000%
2026-07-13	0.2000	0.2400	0.1700	0.1700	-19.048%	145	1,206	-70.588%
2026-07-10	0.2500	0.2500	0.2100	0.2100	-4.545%	11	1,212	-76.190%
2026-07-09	0.2500	0.2500	0.2100	0.2200	+10.000%	32	1,211	-77.273%
2026-07-08	0.2000	0.2400	0.1700	0.2000	-13.043%	38	1,191	-75.000%
2026-07-07	0.2100	0.2300	0.2000	0.2300	0.000%	11	1,163	-78.261%
2026-07-06	0.2500	0.2500	0.2300	0.2300	0.000%	4	1,158	-78.261%
2026-07-02	0.2500	0.2500	0.2300	0.2300	-4.167%	14	1,155	-78.261%
2026-07-01	0.2500	0.2500	0.2400	0.2400	+14.286%	10	1,155	-79.167%
2026-06-30	0.2000	0.2200	0.2000	0.2100	-4.545%	6	1,152	-76.190%
2026-06-29	0.2000	0.2500	0.2000	0.2200	-26.667%	8	1,150	-77.273%
2026-06-26	0.2500	0.3000	0.2200	0.3000	+30.435%	12	1,142	-83.333%
2026-06-25	0.2500	0.4000	0.2300	0.2300	-14.815%	118	1,136	-78.261%
2026-06-24	0.2500	0.2700	0.2500	0.2700	-15.625%	28	1,085	-81.481%
2026-06-23	0.3300	0.3300	0.2800	0.3200	+6.667%	44	1,067	-84.375%
2026-06-22	0.3300	0.3300	0.3000	0.3000	-9.091%	24	1,047	-83.333%
2026-06-18	0.3500	0.3600	0.3300	0.3300	+32.000%	5	1,035	-84.848%
2026-06-17	0.3400	0.3400	0.2500	0.2500	-28.571%	11	1,035	-80.000%
2026-06-16	0.3300	0.3500	0.3300	0.3500	+2.941%	110	1,035	-85.714%
2026-06-15	0.3200	0.3500	0.3200	0.3400	+30.769%	58	1,035	-85.294%
2026-06-12	0.2800	0.2800	0.2500	0.2600	+18.182%	25	1,018	-80.769%
2026-06-11	0.1500	0.2500	0.1500	0.2200	+10.000%	56	1,017	-77.273%
2026-06-10	0.2000	0.2500	0.2000	0.2000	-4.762%	34	967	-75.000%
2026-06-09	0.2500	0.2500	0.1900	0.2100	-27.586%	36	936	-76.190%
2026-06-08	0.2900	0.2900	0.2900	0.2900	0.000%	4	953	-82.759%
2026-06-05	0.3600	0.4000	0.2900	0.2900	-32.558%	205	957	-82.759%
2026-06-04	0.4000	0.4400	0.3900	0.4300	-4.444%	27	973	-88.372%
2026-06-03	0.5400	0.5500	0.4000	0.4500	-15.094%	71	981	-88.889%
2026-06-02	0.4300	0.5500	0.4100	0.5300	+23.256%	111	981	-90.566%
2026-06-01	0.4000	0.4300	0.4000	0.4300	+4.878%	10	982	-88.372%
2026-05-29	0.4400	0.4400	0.4000	0.4100	0.000%	149	980	-87.805%
2026-05-28	0.3500	0.4100	0.3500	0.4100	+5.128%	143	844	-87.805%
2026-05-27	0.3800	0.4000	0.3700	0.3900	-2.500%	79	906	-87.179%
2026-05-26	0.3000	0.4500	0.3000	0.4000	+14.286%	14	845	-87.500%
2026-05-22	0.4000	0.4000	0.3200	0.3500	0.000%	85	779	-85.714%
2026-05-21	0.3100	0.3500	0.3100	0.3500	+16.667%	7	779	-85.714%
2026-05-20	0.3000	0.3600	0.2800	0.3000	0.000%	154	779	-83.333%
2026-05-19	0.3200	0.3200	0.3000	0.3000	-6.250%	71	594	-83.333%
2026-05-18	0.3500	0.4100	0.3200	0.3200	-11.111%	129	594	-84.375%
2026-05-15	0.4000	0.4200	0.3600	0.3600	-28.000%	39	594	-86.111%
2026-05-14	0.4400	0.5000	0.4400	0.5000	0.000%	19	570	-90.000%
2026-05-13	0.5700	0.5700	0.5000	0.5000	-7.407%	431	669	-90.000%
2026-05-12	0.5500	0.7500	0.5400	0.5400	-19.403%	101	669	-90.741%
2026-05-11	0.6300	0.7000	0.6300	0.6700	+4.688%	7	669	-92.537%
2026-05-08	0.6000	0.7000	0.6000	0.6400	+3.226%	251	666	-92.188%
2026-05-07	0.7000	0.7000	0.6200	0.6200	-10.145%	6	452	-91.935%
2026-05-06	0.5300	0.6900	0.5300	0.6900	+25.455%	11	451	-92.754%
2026-05-05	0.6500	0.6500	0.5300	0.5500	-14.063%	38	440	-90.909%
2026-05-04	0.6000	0.6500	0.6000	0.6400	-1.538%	53	423	-92.188%
2026-05-01	0.6500	0.7000	0.5900	0.6500	-7.143%	170	334	-92.308%
2026-04-30	0.5700	0.7000	0.5700	0.7000	+20.690%	59	334	-92.857%
2026-04-29	0.5800	0.5800	0.5800	0.5800	-10.769%	52	346	-91.379%
2026-04-28	0.7000	0.7300	0.5500	0.6500	-7.143%	24	294	-92.308%
2026-04-27	0.7800	0.7800	0.7000	0.7000	-12.500%	11	314	-92.857%
2026-04-23	0.8400	1.0000	0.8000	0.8000	+3.896%	12	303	-93.750%
2026-04-22	0.7700	0.7700	0.7700	0.7700	-9.412%	1	292	-93.506%
2026-04-21	0.8500	0.8500	0.8500	0.8500	+6.250%	2	292	-94.118%
2026-04-20	0.5500	0.8000	0.5500	0.8000	+6.667%	30	292	-93.750%
2026-04-17	0.9000	0.9000	0.7200	0.7500	+1.351%	144	290	-93.333%
2026-04-16	0.8000	0.8000	0.7200	0.7400	-1.333%	43	321	-93.243%
2026-04-15	0.7400	0.8200	0.7400	0.7500	+13.636%	70	283	-93.333%
2026-04-14	0.7000	0.7000	0.6400	0.6600	+4.762%	112	235	-92.424%
2026-04-10	0.6300	0.6300	0.6300	0.6300	+5.000%	1	123	-92.063%
2026-04-09	0.5500	0.7000	0.5500	0.6000	-14.286%	40	122	-91.667%
2026-04-08	0.4800	0.7000	0.4800	0.7000	+7.692%	8	92	-92.857%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+12.069%	3	89	-92.308%
2026-03-31	0.6800	0.6800	0.5800	0.5800	-3.333%	3	89	-91.379%
2026-03-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	86	-91.667%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-25.000%	2	85	-91.667%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+33.333%	1	83	-93.750%
2026-03-23	0.6000	0.6000	0.6000	0.6000	+20.000%	4	82	-91.667%
2026-03-20	0.6000	0.6000	0.5000	0.5000	-19.355%	14	78	-90.000%
2026-03-19	0.6200	0.7000	0.4000	0.6200	-11.429%	9	84	-91.935%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-4.110%	10	84	-92.857%
2026-03-17	0.8100	0.8100	0.7300	0.7300	-14.118%	5	74	-93.151%
2026-03-16	0.8500	0.8500	0.8500	0.8500	+13.333%	5	70	-94.118%
2026-03-13	0.8000	0.8000	0.7500	0.7500	-17.582%	5	66	-93.333%
2026-03-12	1.0000	1.0000	0.9100	0.9100	-4.211%	4	66	-94.505%
2026-03-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	63	-94.737%
2026-03-10	0.9000	0.9000	0.9000	0.9000	+15.385%	1	63	-94.444%
2026-03-09	0.7300	0.7800	0.7300	0.7800	+4.000%	7	63	-93.590%
2026-03-06	0.8800	0.8800	0.7500	0.7500	-22.680%	15	59	-93.333%
2026-03-03	0.9700	0.9700	0.9700	0.9700	-13.393%	10	49	-94.845%
2026-03-02	1.2000	1.2000	1.1000	1.1200	-6.667%	41	58	-95.536%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+10.092%	4	23	-95.833%
2026-02-24	1.0900	1.0900	1.0900	1.0900	+3.810%	15	22	-95.413%
2026-02-20	1.0800	1.0800	1.0500	1.0500	0.000%	7	7	-95.238%