Dark

DNN20270115C5.5
DNN Jan 15 2027 5.50 Call (DNN270115C00005500)
option OPRA

EOD

Jul 15, 2026

0.1500-25.000%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1800	0.1800	0.1500	0.1500	-25.000%	22	9,122	0.000%
2026-07-14	0.2100	0.2100	0.2000	0.2000	+33.333%	107	9,123	-25.000%
2026-07-13	0.2000	0.2000	0.1500	0.1500	0.000%	35	9,070	0.000%
2026-07-10	0.2000	0.2000	0.1500	0.1500	-34.783%	33	9,105	0.000%
2026-07-09	0.2000	0.2300	0.2000	0.2300	+27.778%	78	9,115	-34.783%
2026-07-08	0.2000	0.2000	0.1800	0.1800	-10.000%	4	9,193	-16.667%
2026-07-07	0.2000	0.2000	0.2000	0.2000	0.000%	4	9,192	-25.000%
2026-07-06	0.2400	0.2400	0.2000	0.2000	-4.762%	20	9,192	-25.000%
2026-07-02	0.2000	0.2100	0.2000	0.2100	+5.000%	77	9,184	-28.571%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-4.762%	35	9,184	-25.000%
2026-06-30	0.1900	0.2100	0.1700	0.2100	+16.667%	119	9,209	-28.571%
2026-06-29	0.1900	0.2000	0.1800	0.1800	-10.000%	203	9,203	-16.667%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	5	9,256	-25.000%
2026-06-25	0.2000	0.2000	0.1600	0.2000	-20.000%	1,001	9,256	-25.000%
2026-06-24	0.2000	0.2500	0.2000	0.2500	+25.000%	5	9,340	-40.000%
2026-06-23	0.2500	0.2500	0.2000	0.2000	-20.000%	251	9,341	-25.000%
2026-06-22	0.2000	0.3000	0.2000	0.2500	+25.000%	23	9,148	-40.000%
2026-06-18	0.2500	0.2500	0.1500	0.2000	-28.571%	14	9,201	-25.000%
2026-06-17	0.2800	0.2800	0.2800	0.2800	+7.692%	35	9,201	-46.429%
2026-06-16	0.2600	0.2600	0.2600	0.2600	+8.333%	2	9,201	-42.308%
2026-06-15	0.2900	0.3000	0.2400	0.2400	+20.000%	103	9,199	-37.500%
2026-06-12	0.2300	0.2300	0.1500	0.2000	-20.000%	61	9,199	-25.000%
2026-06-11	0.1700	0.2500	0.1700	0.2500	+31.579%	12	9,237	-40.000%
2026-06-10	0.2500	0.2500	0.1900	0.1900	-9.524%	16	9,238	-21.053%
2026-06-09	0.3000	0.3000	0.1500	0.2100	-16.000%	182	9,241	-28.571%
2026-06-08	0.2500	0.2500	0.2500	0.2500	+19.048%	2	9,182	-40.000%
2026-06-05	0.2300	0.2300	0.2100	0.2100	-27.586%	137	9,181	-28.571%
2026-06-04	0.2800	0.2900	0.2800	0.2900	-12.121%	11	9,231	-48.276%
2026-06-03	0.3600	0.3800	0.3300	0.3300	-15.385%	22	9,242	-54.545%
2026-06-02	0.3000	0.4000	0.3000	0.3900	+39.286%	114	9,224	-61.538%
2026-06-01	0.3000	0.3000	0.2800	0.2800	-12.500%	8	9,135	-46.429%
2026-05-29	0.2500	0.3500	0.2500	0.3200	+10.345%	204	9,136	-53.125%
2026-05-28	0.3000	0.3000	0.2500	0.2900	0.000%	27	9,002	-48.276%
2026-05-27	0.3000	0.3000	0.2900	0.2900	-3.333%	4	9,002	-48.276%
2026-05-26	0.3000	0.3000	0.2800	0.3000	+20.000%	510	9,002	-50.000%
2026-05-22	0.2500	0.3000	0.2300	0.2500	+13.636%	27	8,860	-40.000%
2026-05-21	0.2500	0.2500	0.2200	0.2200	-8.333%	53	8,857	-31.818%
2026-05-20	0.2500	0.2500	0.2400	0.2400	+9.091%	103	8,857	-37.500%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-12.000%	10	8,794	-31.818%
2026-05-18	0.2500	0.2500	0.2200	0.2500	-3.846%	58	8,794	-40.000%
2026-05-15	0.2500	0.3000	0.2500	0.2600	-25.714%	27	8,794	-42.308%
2026-05-14	0.3300	0.3500	0.3300	0.3500	-12.500%	130	8,803	-57.143%
2026-05-13	0.4000	0.4000	0.3000	0.4000	+14.286%	313	8,740	-62.500%
2026-05-12	0.4000	0.4000	0.3500	0.3500	-22.222%	64	8,740	-57.143%
2026-05-11	0.4200	0.5000	0.4000	0.4500	+18.421%	211	8,740	-66.667%
2026-05-08	0.4000	0.4500	0.3800	0.3800	-5.000%	134	8,741	-60.526%
2026-05-07	0.5500	0.5500	0.4000	0.4000	0.000%	142	8,730	-62.500%
2026-05-06	0.4500	0.4500	0.4000	0.4000	+14.286%	140	8,642	-62.500%
2026-05-05	0.4500	0.4500	0.3500	0.3500	-12.500%	33	8,544	-57.143%
2026-05-04	0.4500	0.4500	0.3700	0.4000	-4.762%	7	8,527	-62.500%
2026-05-01	0.4500	0.4500	0.4000	0.4200	-10.638%	117	8,423	-64.286%
2026-04-30	0.4000	0.5000	0.4000	0.4700	+17.500%	95	8,423	-68.085%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-11.111%	256	8,332	-62.500%
2026-04-28	0.4500	0.4500	0.4000	0.4500	0.000%	264	8,582	-66.667%
2026-04-27	0.4600	0.5000	0.4500	0.4500	-4.255%	48	8,400	-66.667%
2026-04-24	0.5000	0.5000	0.4500	0.4700	-6.000%	105	8,418	-68.085%
2026-04-23	0.5300	0.5500	0.5000	0.5000	-5.660%	264	8,317	-70.000%
2026-04-22	0.4700	0.5500	0.4700	0.5300	+6.000%	42	8,068	-71.698%
2026-04-21	0.5500	0.5500	0.4700	0.5000	0.000%	13	8,039	-70.000%
2026-04-20	0.5000	0.5000	0.4700	0.5000	0.000%	84	8,039	-70.000%
2026-04-17	0.5000	0.5400	0.5000	0.5000	-5.660%	158	7,978	-70.000%
2026-04-16	0.5500	0.5700	0.5000	0.5300	+1.923%	30	8,014	-71.698%
2026-04-15	0.5500	0.5600	0.5100	0.5200	+4.000%	79	8,013	-71.154%
2026-04-14	0.5000	0.5000	0.5000	0.5000	0.000%	14	7,970	-70.000%
2026-04-13	0.4000	0.5000	0.4000	0.5000	+13.636%	654	7,960	-70.000%
2026-04-10	0.4400	0.4400	0.4400	0.4400	0.000%	50	7,960	-65.909%
2026-04-09	0.4500	0.4500	0.4000	0.4400	+7.317%	18	7,954	-65.909%
2026-04-08	0.4200	0.4500	0.3900	0.4100	-8.889%	420	7,964	-63.415%
2026-04-07	0.4100	0.4500	0.4100	0.4500	-4.255%	10	7,677	-66.667%
2026-04-06	0.4400	0.5000	0.4400	0.4700	+2.174%	126	7,684	-68.085%
2026-04-02	0.5500	0.5500	0.4500	0.4600	-16.364%	254	7,550	-67.391%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+10.000%	1	7,550	-72.727%
2026-03-31	0.5000	0.5000	0.4100	0.5000	+25.000%	13	7,550	-70.000%
2026-03-30	0.4500	0.4500	0.3500	0.4000	-4.762%	37	7,547	-62.500%
2026-03-27	0.4000	0.4200	0.4000	0.4200	-2.326%	6	7,547	-64.286%
2026-03-26	0.4400	0.4400	0.4300	0.4300	-8.511%	4	7,547	-65.116%
2026-03-25	0.6000	0.6000	0.4700	0.4700	-14.545%	18	7,546	-68.085%
2026-03-24	0.4500	0.5500	0.4500	0.5500	+22.222%	9	7,544	-72.727%
2026-03-23	0.4000	0.4700	0.4000	0.4500	+12.500%	44	7,547	-66.667%
2026-03-20	0.4700	0.4700	0.4000	0.4000	-20.000%	218	7,560	-62.500%
2026-03-19	0.5800	0.5800	0.4000	0.5000	-10.714%	524	7,600	-70.000%
2026-03-18	0.5000	0.5600	0.5000	0.5600	+1.818%	45	7,811	-73.214%
2026-03-17	0.5800	0.5800	0.4500	0.5500	+7.843%	69	7,854	-72.727%
2026-03-16	0.5500	0.6000	0.4900	0.5100	-13.559%	150	7,867	-70.588%
2026-03-13	0.6700	0.7000	0.5500	0.5900	-15.714%	111	7,791	-74.576%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	100	7,689	-78.571%
2026-03-11	0.6000	0.7000	0.6000	0.7000	+2.941%	7	7,681	-78.571%
2026-03-10	0.6700	0.7100	0.6600	0.6800	+23.636%	136	7,681	-77.941%
2026-03-09	0.4500	0.5800	0.4300	0.5500	-8.333%	71	7,680	-72.727%
2026-03-06	0.5500	0.6000	0.5500	0.6000	-16.667%	39	7,679	-75.000%
2026-03-05	0.7500	0.7500	0.6500	0.7200	-5.263%	124	7,641	-79.167%
2026-03-04	0.6900	0.8000	0.6800	0.7600	+8.571%	106	7,653	-80.263%
2026-03-03	0.7500	0.7500	0.6500	0.7000	-16.667%	59	7,552	-78.571%
2026-03-02	0.6900	0.8400	0.6900	0.8400	+20.000%	35	7,503	-82.143%
2026-02-27	0.8000	0.8000	0.7000	0.7000	-12.500%	35	7,478	-78.571%
2026-02-26	0.8000	0.8100	0.7300	0.8000	0.000%	51	7,479	-81.250%
2026-02-25	0.8200	0.8600	0.7900	0.8000	-5.882%	223	7,482	-81.250%
2026-02-24	0.8000	0.8500	0.7200	0.8500	+7.595%	224	7,482	-82.353%
2026-02-23	0.7500	0.8400	0.7500	0.7900	+12.857%	135	7,481	-81.013%
2026-02-20	0.7500	0.8000	0.6000	0.7000	-6.667%	239	7,489	-78.571%
2026-02-19	0.7000	0.7500	0.7000	0.7500	+15.385%	120	7,633	-80.000%
2026-02-18	0.6500	0.6800	0.6300	0.6500	+25.000%	106	7,521	-76.923%
2026-02-17	0.5200	0.5400	0.5200	0.5200	-11.864%	8	7,512	-71.154%
2026-02-13	0.6500	0.6500	0.5900	0.5900	-9.231%	10	7,501	-74.576%
2026-02-12	0.6700	0.6700	0.6000	0.6500	-7.143%	20	7,501	-76.923%
2026-02-11	0.6000	0.7000	0.6000	0.7000	+16.667%	15	7,492	-78.571%
2026-02-10	0.6500	0.6700	0.6000	0.6000	-13.043%	257	7,498	-75.000%
2026-02-09	0.6500	0.6900	0.6400	0.6900	+15.000%	40	7,462	-78.261%
2026-02-06	0.5300	0.6000	0.4900	0.6000	+33.333%	243	7,441	-75.000%
2026-02-05	0.4900	0.5000	0.4500	0.4500	-19.643%	34	7,569	-66.667%
2026-02-04	0.8000	0.8000	0.5000	0.5600	-30.000%	108	7,600	-73.214%
2026-02-03	0.7200	0.8000	0.6900	0.8000	+35.593%	113	7,596	-81.250%
2026-02-02	0.6000	0.7000	0.5800	0.5900	-15.714%	66	7,538	-74.576%
2026-01-30	0.8000	0.8500	0.6800	0.7000	-12.500%	217	7,516	-78.571%
2026-01-29	0.9000	0.9000	0.7400	0.8000	-6.977%	1,048	7,428	-81.250%
2026-01-28	0.6900	0.9000	0.6900	0.8600	+22.857%	1,621	7,056	-82.558%
2026-01-27	0.6500	0.7000	0.6000	0.7000	+16.667%	241	6,564	-78.571%
2026-01-26	0.6500	0.7500	0.6000	0.6000	-3.226%	350	6,428	-75.000%
2026-01-23	0.7000	0.7000	0.6100	0.6200	-10.145%	359	6,347	-75.806%
2026-01-22	0.6000	0.7000	0.6000	0.6900	+18.966%	338	6,098	-78.261%
2026-01-21	0.6000	0.6500	0.5500	0.5800	-3.333%	447	5,942	-74.138%
2026-01-20	0.3000	0.6000	0.3000	0.6000	+9.091%	304	5,981	-75.000%
2026-01-16	0.5500	0.6000	0.5000	0.5500	+7.843%	612	5,675	-72.727%
2026-01-15	0.4500	0.5700	0.4500	0.5100	+2.000%	142	5,675	-70.588%
2026-01-14	0.4500	0.5300	0.4500	0.5000	0.000%	163	5,568	-70.000%
2026-01-13	0.5000	0.5000	0.4700	0.5000	+11.111%	9	5,448	-70.000%
2026-01-12	0.4200	0.5000	0.4200	0.4500	-4.255%	172	5,448	-66.667%
2026-01-09	0.4600	0.4700	0.4400	0.4700	+14.634%	78	5,325	-68.085%
2026-01-08	0.4200	0.4400	0.4100	0.4100	-8.889%	53	5,271	-63.415%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+2.273%	60	5,219	-66.667%
2026-01-06	0.5000	0.5500	0.4000	0.4400	-2.222%	135	5,159	-65.909%
2026-01-05	0.4500	0.4500	0.4400	0.4500	+12.500%	2,088	3,437	-66.667%
2026-01-02	0.3700	0.4000	0.3700	0.4000	+37.931%	35	3,437	-62.500%
2025-12-31	0.2000	0.2900	0.2000	0.2900	-9.375%	41	3,442	-48.276%
2025-12-30	0.3200	0.3200	0.3200	0.3200	-5.882%	30	3,442	-53.125%
2025-12-29	0.3000	0.3400	0.3000	0.3400	+13.333%	381	3,472	-55.882%
2025-12-24	0.3000	0.3000	0.3000	0.3000	-9.091%	130	3,401	-50.000%
2025-12-23	0.3500	0.3500	0.3300	0.3300	-5.714%	78	3,401	-54.545%
2025-12-22	0.3600	0.3900	0.3500	0.3500	-12.500%	32	3,420	-57.143%
2025-12-19	0.3400	0.4000	0.3400	0.4000	0.000%	16	3,427	-62.500%
2025-12-18	0.4000	0.4000	0.4000	0.4000	+21.212%	20	3,440	-62.500%
2025-12-17	0.4000	0.4000	0.3000	0.3300	-5.714%	5	3,448	-54.545%
2025-12-16	0.3500	0.3600	0.3000	0.3500	+6.061%	209	3,449	-57.143%
2025-12-15	0.4000	0.4000	0.3300	0.3300	-5.714%	4	3,403	-54.545%
2025-12-12	0.4000	0.4500	0.3500	0.3500	0.000%	26	3,403	-57.143%
2025-12-10	0.4500	0.4500	0.3500	0.3500	-22.222%	3	3,398	-57.143%
2025-12-09	0.4500	0.4500	0.4500	0.4500	+32.353%	12	3,398	-66.667%
2025-12-08	0.4100	0.4100	0.2500	0.3400	-15.000%	19	3,398	-55.882%
2025-12-05	0.4500	0.4500	0.4000	0.4000	-4.762%	51	3,391	-62.500%
2025-12-04	0.3600	0.4200	0.3600	0.4200	+20.000%	65	3,341	-64.286%
2025-12-03	0.3500	0.3500	0.3500	0.3500	-5.405%	27	3,377	-57.143%
2025-12-02	0.3500	0.3700	0.3500	0.3700	+8.824%	6	3,387	-59.459%
2025-12-01	0.1000	0.3400	0.1000	0.3400	-2.857%	145	3,385	-55.882%
2025-11-28	0.3000	0.3500	0.3000	0.3500	+2.941%	60	3,420	-57.143%
2025-11-26	0.3000	0.4000	0.3000	0.3400	-2.857%	254	3,609	-55.882%
2025-11-25	0.3000	0.3500	0.2800	0.3500	+16.667%	65	3,609	-57.143%
2025-11-24	0.3000	0.3200	0.3000	0.3000	-14.286%	64	3,609	-50.000%
2025-11-21	0.3000	0.3500	0.3000	0.3500	0.000%	5	3,632	-57.143%
2025-11-20	0.4000	0.4000	0.3100	0.3500	0.000%	79	3,635	-57.143%
2025-11-19	0.3600	0.4100	0.3500	0.3500	-5.405%	120	3,565	-57.143%
2025-11-18	0.4000	0.4000	0.3500	0.3700	+2.778%	22	3,529	-59.459%
2025-11-17	0.3600	0.3600	0.3600	0.3600	+2.857%	1	3,510	-58.333%
2025-11-14	0.3500	0.3600	0.3500	0.3500	-14.634%	34	3,511	-57.143%
2025-11-13	0.4000	0.4100	0.3500	0.4100	+2.500%	19	3,477	-63.415%
2025-11-12	0.4500	0.4500	0.3500	0.4000	0.000%	46	3,493	-62.500%
2025-11-11	0.4300	0.4300	0.4000	0.4000	-11.111%	17	3,448	-62.500%
2025-11-10	0.4500	0.4500	0.4500	0.4500	+12.500%	14	3,431	-66.667%
2025-11-07	0.4000	0.4000	0.3500	0.4000	-11.111%	205	3,417	-62.500%
2025-11-06	0.4500	0.5000	0.4000	0.4500	0.000%	50	3,415	-66.667%
2025-11-05	0.4900	0.4900	0.4200	0.4500	-8.163%	68	3,385	-66.667%
2025-11-04	0.5500	0.5500	0.4600	0.4900	-18.333%	267	3,339	-69.388%
2025-11-03	0.6000	0.6700	0.5500	0.6000	-29.412%	606	2,891	-75.000%
2025-10-31	0.9000	0.9000	0.6500	0.8500	+18.056%	1,021	2,891	-82.353%
2025-10-30	0.7000	0.8000	0.7000	0.7200	+2.857%	968	2,150	-79.167%
2025-10-29	0.8000	0.8000	0.6300	0.7000	+4.478%	93	1,715	-78.571%
2025-10-28	0.6500	0.7000	0.6500	0.6700	+31.373%	27	1,623	-77.612%
2025-10-27	0.5500	0.6500	0.5100	0.5100	-7.273%	47	1,624	-70.588%
2025-10-24	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,624	-72.727%
2025-10-22	0.5000	0.5500	0.4500	0.5200	0.000%	55	1,625	-71.154%
2025-10-21	0.5500	0.6000	0.5200	0.5200	-17.460%	51	1,613	-71.154%
2025-10-20	0.7500	0.7500	0.6000	0.6300	-3.077%	217	1,614	-76.190%
2025-10-17	0.6900	0.7500	0.6500	0.6500	-20.732%	35	1,530	-76.923%
2025-10-16	0.8300	0.9500	0.8000	0.8200	+13.889%	313	1,501	-81.707%
2025-10-15	0.8000	0.9000	0.6900	0.7200	-10.000%	168	1,231	-79.167%
2025-10-14	0.5600	0.8000	0.5100	0.8000	+23.077%	659	1,105	-81.250%
2025-10-13	0.5500	0.6500	0.5500	0.6500	+44.444%	276	698	-76.923%
2025-10-10	0.4200	0.5000	0.4200	0.4500	+2.273%	268	607	-66.667%
2025-10-09	0.4500	0.4900	0.4100	0.4400	+10.000%	25	632	-65.909%
2025-10-08	0.3500	0.4600	0.3400	0.4000	+14.286%	101	621	-62.500%
2025-10-07	0.4000	0.4000	0.3500	0.3500	-10.256%	219	523	-57.143%
2025-10-06	0.3500	0.3900	0.3500	0.3900	+5.405%	6	320	-61.538%
2025-10-03	0.2600	0.3700	0.2600	0.3700	+5.714%	3	316	-59.459%
2025-10-02	0.4000	0.4000	0.3300	0.3500	-10.256%	34	316	-57.143%
2025-10-01	0.3000	0.3900	0.2800	0.3900	+14.706%	17	283	-61.538%
2025-09-30	0.3400	0.3400	0.3400	0.3400	+3.030%	1	275	-55.882%
2025-09-29	0.2900	0.3700	0.2900	0.3300	0.000%	13	275	-54.545%
2025-09-26	0.3700	0.3700	0.3100	0.3300	-17.500%	17	266	-54.545%
2025-09-25	0.3500	0.4000	0.3500	0.4000	0.000%	252	252	-62.500%