Dark

DNN20270115C5
DNN Jan 15 2027 5.00 Call (DNN270115C00005000)
option OPRA

EOD

Sep 11, 2026

0.0700-53.333%(-0.0800)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1000	0.1500	0.0700	0.0700	-53.333%	152	17,199	0.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	0.000%	22	17,214	-53.333%
2026-09-09	0.1500	0.1800	0.1500	0.1500	-6.250%	7	17,192	-53.333%
2026-09-08	0.1600	0.1600	0.1600	0.1600	-11.111%	1	17,191	-56.250%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+12.500%	9	17,196	-61.111%
2026-09-03	0.1700	0.2000	0.1500	0.1600	0.000%	83	17,196	-56.250%
2026-09-02	0.1500	0.1600	0.1400	0.1600	+6.667%	55	17,193	-56.250%
2026-09-01	0.1400	0.1500	0.1300	0.1500	-11.765%	8	17,192	-53.333%
2026-08-31	0.1500	0.1700	0.1500	0.1700	+13.333%	2	17,196	-58.824%
2026-08-28	0.2200	0.2200	0.1500	0.1500	-34.783%	3	17,195	-53.333%
2026-08-27	0.2300	0.2300	0.2300	0.2300	+15.000%	9	17,196	-69.565%
2026-08-26	0.2700	0.2900	0.2000	0.2000	-28.571%	8	17,194	-65.000%
2026-08-25	0.1700	0.3000	0.1700	0.2800	+86.667%	310	17,195	-75.000%
2026-08-24	0.2000	0.2500	0.1500	0.1500	-25.000%	112	17,128	-53.333%
2026-08-21	0.2000	0.2500	0.1500	0.2000	+66.667%	890	17,076	-65.000%
2026-08-20	0.1700	0.1700	0.1200	0.1200	-14.286%	37	16,572	-41.667%
2026-08-19	0.1500	0.1500	0.1400	0.1400	+7.692%	10	16,572	-50.000%
2026-08-18	0.1500	0.1500	0.1200	0.1300	-35.000%	57	16,562	-46.154%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	16,579	-65.000%
2026-08-12	0.2200	0.2200	0.2000	0.2000	+5.263%	2	16,578	-65.000%
2026-08-11	0.2500	0.2500	0.1900	0.1900	+11.765%	6	16,576	-63.158%
2026-08-10	0.2500	0.2500	0.1700	0.1700	-15.000%	2	16,577	-58.824%
2026-08-07	0.2000	0.2300	0.2000	0.2000	0.000%	109	16,576	-65.000%
2026-08-06	0.1700	0.2000	0.1700	0.2000	+17.647%	4	16,621	-65.000%
2026-08-05	0.1800	0.1800	0.1700	0.1700	+13.333%	32	16,618	-58.824%
2026-08-04	0.1000	0.1500	0.1000	0.1500	0.000%	13	16,617	-53.333%
2026-08-03	0.1200	0.1500	0.1200	0.1500	0.000%	10	16,605	-53.333%
2026-07-31	0.1100	0.1500	0.1100	0.1500	+7.143%	139	16,604	-53.333%
2026-07-30	0.1000	0.1500	0.1000	0.1400	-6.667%	215	16,504	-50.000%
2026-07-29	0.1300	0.1500	0.1000	0.1500	0.000%	142	16,422	-53.333%
2026-07-28	0.1500	0.1500	0.1000	0.1500	+7.143%	10,140	16,449	-53.333%
2026-07-27	0.1700	0.2000	0.1400	0.1400	-30.000%	8	23,643	-50.000%
2026-07-24	0.1700	0.2000	0.1500	0.2000	+11.111%	20	23,642	-65.000%
2026-07-22	0.2500	0.2500	0.1800	0.1800	+12.500%	46	23,633	-61.111%
2026-07-21	0.1600	0.1600	0.1500	0.1600	+6.667%	406	23,622	-56.250%
2026-07-20	0.1600	0.1800	0.1500	0.1500	0.000%	202	23,218	-53.333%
2026-07-17	0.1800	0.1800	0.1500	0.1500	0.000%	32	23,241	-53.333%
2026-07-16	0.2000	0.2000	0.1500	0.1500	-25.000%	166	23,271	-53.333%
2026-07-15	0.2200	0.2700	0.2000	0.2000	-23.077%	21	23,335	-65.000%
2026-07-14	0.2700	0.2700	0.2600	0.2600	+30.000%	37	23,339	-73.077%
2026-07-13	0.2000	0.2500	0.2000	0.2000	-20.000%	305	23,332	-65.000%
2026-07-09	0.2500	0.2500	0.2400	0.2500	+19.048%	13	23,470	-72.000%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-16.000%	1	23,468	-66.667%
2026-07-07	0.2300	0.2500	0.2300	0.2500	0.000%	46	23,468	-72.000%
2026-07-06	0.2800	0.2800	0.2500	0.2500	0.000%	19	23,468	-72.000%
2026-07-02	0.3000	0.3000	0.2000	0.2500	+8.696%	55	23,465	-72.000%
2026-07-01	0.3000	0.3000	0.2300	0.2300	-4.167%	583	23,465	-69.565%
2026-06-30	0.2500	0.2500	0.2000	0.2400	0.000%	37	22,887	-70.833%
2026-06-29	0.2500	0.2500	0.2400	0.2400	+4.348%	42	22,883	-70.833%
2026-06-26	0.2000	0.2300	0.2000	0.2300	-8.000%	8	22,905	-69.565%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-16.667%	65	22,910	-72.000%
2026-06-24	0.3100	0.3100	0.2700	0.3000	0.000%	8	22,895	-76.667%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+50.000%	2	22,892	-76.667%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-42.857%	3	22,892	-65.000%
2026-06-18	0.2900	0.3500	0.2900	0.3500	+9.375%	211	22,932	-80.000%
2026-06-17	0.3500	0.3500	0.3200	0.3200	-5.882%	2	22,932	-78.125%
2026-06-16	0.3400	0.3400	0.3400	0.3400	+3.030%	25	22,932	-79.412%
2026-06-15	0.3800	0.3800	0.3300	0.3300	+32.000%	16	22,932	-78.788%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1,500	22,931	-72.000%
2026-06-11	0.2600	0.2700	0.2500	0.2700	+35.000%	39	23,788	-74.074%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-16.667%	50	23,793	-65.000%
2026-06-09	0.3200	0.3200	0.2300	0.2400	-20.000%	42	23,807	-70.833%
2026-06-08	0.3000	0.3000	0.3000	0.3000	+3.448%	51	23,821	-76.667%
2026-06-05	0.3000	0.3000	0.2500	0.2900	-19.444%	32	23,872	-75.862%
2026-06-04	0.3500	0.4000	0.3500	0.3600	-10.000%	21	23,872	-80.556%
2026-06-03	0.5000	0.5000	0.3500	0.4000	-27.273%	61	23,887	-82.500%
2026-06-02	0.4000	0.5500	0.4000	0.5500	+52.778%	45	23,913	-87.273%
2026-06-01	0.3500	0.3700	0.3500	0.3600	-10.000%	63	23,912	-80.556%
2026-05-29	0.3700	0.4000	0.3500	0.4000	+8.108%	280	23,916	-82.500%
2026-05-28	0.3400	0.3800	0.2500	0.3700	-5.128%	59	24,045	-81.081%
2026-05-27	0.4000	0.4000	0.3800	0.3900	+30.000%	105	24,040	-82.051%
2026-05-26	0.2500	0.3700	0.2500	0.3000	-6.250%	37	24,019	-76.667%
2026-05-22	0.3000	0.3200	0.3000	0.3200	-8.571%	26	24,030	-78.125%
2026-05-21	0.2900	0.3500	0.2700	0.3500	+16.667%	81	24,014	-80.000%
2026-05-20	0.3000	0.3500	0.3000	0.3000	+3.448%	22	24,014	-76.667%
2026-05-19	0.3000	0.3000	0.2600	0.2900	-17.143%	49	23,811	-75.862%
2026-05-18	0.3100	0.3500	0.3100	0.3500	+2.941%	351	23,811	-80.000%
2026-05-15	0.4000	0.4000	0.3000	0.3400	-12.821%	198	23,811	-79.412%
2026-05-14	0.4000	0.4200	0.3700	0.3900	-22.000%	25	23,841	-82.051%
2026-05-13	0.3500	0.5000	0.3500	0.5000	+11.111%	79	23,812	-86.000%
2026-05-12	0.6000	0.6000	0.4000	0.4500	-22.414%	273	23,812	-84.444%
2026-05-11	0.5300	0.5800	0.5000	0.5800	+16.000%	61	23,812	-87.931%
2026-05-08	0.5800	0.5800	0.5000	0.5000	0.000%	56	23,802	-86.000%
2026-05-07	0.5300	0.5600	0.5000	0.5000	-13.793%	9	23,808	-86.000%
2026-05-06	0.5000	0.5800	0.5000	0.5800	+23.404%	63	23,804	-87.931%
2026-05-05	0.5200	0.5200	0.4400	0.4700	-14.545%	32	23,770	-85.106%
2026-05-04	0.5400	0.5500	0.5400	0.5500	0.000%	18	23,782	-87.273%
2026-05-01	0.5500	0.5500	0.5000	0.5500	-6.780%	14	23,760	-87.273%
2026-04-30	0.5000	0.5900	0.5000	0.5900	+18.000%	58	23,760	-88.136%
2026-04-29	0.5300	0.5300	0.5000	0.5000	-9.091%	33	23,788	-86.000%
2026-04-28	0.5300	0.5500	0.5000	0.5500	-8.333%	23	23,761	-87.273%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+5.263%	10	23,739	-88.333%
2026-04-24	0.6500	0.6500	0.5500	0.5700	-5.000%	47	23,739	-87.719%
2026-04-23	0.7000	0.7100	0.6000	0.6000	-14.286%	15,103	23,710	-88.333%
2026-04-22	0.5800	0.7000	0.5800	0.7000	+16.667%	71	14,122	-90.000%
2026-04-21	0.6000	0.6000	0.5600	0.6000	-6.250%	19	14,062	-88.333%
2026-04-20	0.5700	0.6400	0.5700	0.6400	+4.918%	4	14,062	-89.063%
2026-04-17	0.7000	0.7000	0.6000	0.6100	-6.154%	55	14,061	-88.525%
2026-04-16	0.6200	0.7000	0.5800	0.6500	0.000%	41	14,036	-89.231%
2026-04-15	0.6000	0.6500	0.6000	0.6500	+12.069%	30	14,009	-89.231%
2026-04-14	0.6000	0.6000	0.5500	0.5800	+1.754%	29	13,999	-87.931%
2026-04-13	0.5000	0.5700	0.5000	0.5700	+23.913%	7	13,975	-87.719%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-8.000%	4	13,976	-84.783%
2026-04-09	0.5000	0.5500	0.4800	0.5000	0.000%	38	13,976	-86.000%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-1.961%	3	13,974	-86.000%
2026-04-07	0.3500	0.5100	0.3500	0.5100	-7.273%	5,258	13,974	-86.275%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-1.786%	10	8,920	-87.273%
2026-04-02	0.5700	0.6200	0.5600	0.5600	+9.804%	12	8,920	-87.500%
2026-03-31	0.5100	0.5900	0.5100	0.5100	+6.250%	42	8,920	-86.275%
2026-03-30	0.5000	0.5000	0.4500	0.4800	-4.000%	7	8,888	-85.417%
2026-03-27	0.6000	0.6000	0.4900	0.5000	+6.383%	57	8,888	-86.000%
2026-03-26	0.5000	0.5800	0.4700	0.4700	-6.000%	34	8,889	-85.106%
2026-03-25	0.6000	0.6000	0.5000	0.5000	-7.407%	13	8,903	-86.000%
2026-03-24	0.5000	0.6000	0.5000	0.5400	+20.000%	202	8,916	-87.037%
2026-03-20	0.5000	0.5000	0.4500	0.4500	-25.000%	24	8,818	-84.444%
2026-03-19	0.6500	0.6500	0.5000	0.6000	-7.692%	17	8,827	-88.333%
2026-03-18	0.6300	0.7000	0.6000	0.6500	0.000%	24	8,822	-89.231%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+4.839%	1	8,816	-89.231%
2026-03-16	0.6700	0.6800	0.5800	0.6200	-7.463%	12	8,815	-88.710%
2026-03-13	0.7500	0.7500	0.6700	0.6700	-12.987%	13	8,811	-89.552%
2026-03-12	0.8000	0.8000	0.7700	0.7700	-2.532%	2	8,822	-90.909%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-5.952%	20	8,822	-91.139%
2026-03-10	0.7700	0.8500	0.7700	0.8400	+29.231%	31	8,808	-91.667%
2026-03-09	0.5600	0.7500	0.3500	0.6500	-4.412%	122	8,813	-89.231%
2026-03-06	0.7500	0.7500	0.6500	0.6800	-9.333%	88	8,879	-89.706%
2026-03-05	0.9500	0.9500	0.7500	0.7500	-20.213%	40	8,867	-90.667%
2026-03-04	0.9000	0.9400	0.8500	0.9400	+10.588%	71	8,872	-92.553%
2026-03-03	0.7000	0.9000	0.7000	0.8500	-10.526%	146	8,841	-91.765%
2026-03-02	0.9300	0.9500	0.9000	0.9500	+11.765%	125	8,927	-92.632%
2026-02-27	1.5800	1.5800	0.8000	0.8500	-5.556%	13	8,891	-91.765%
2026-02-26	0.8200	0.9000	0.8200	0.9000	-5.263%	154	8,887	-92.222%
2026-02-25	1.0100	1.0100	0.9500	0.9500	-3.061%	207	8,789	-92.632%
2026-02-24	0.9200	0.9800	0.8500	0.9800	+4.255%	621	8,789	-92.857%
2026-02-23	0.9000	1.0500	0.8300	0.9400	+17.500%	103	8,845	-92.553%
2026-02-20	0.8800	0.9000	0.8000	0.8000	-9.091%	33	8,821	-91.250%
2026-02-19	0.8000	0.8800	0.7500	0.8800	+7.317%	103	8,790	-92.045%
2026-02-18	0.8500	0.8500	0.7600	0.8200	+15.493%	113	8,778	-91.463%
2026-02-17	0.6500	0.7500	0.6500	0.7100	-5.333%	113	8,734	-90.141%
2026-02-13	0.7500	0.7500	0.7500	0.7500	+5.634%	1	8,691	-90.667%
2026-02-12	0.7700	0.8000	0.7000	0.7100	-16.471%	243	8,691	-90.141%
2026-02-11	0.7500	0.8500	0.7000	0.8500	+14.865%	95	8,692	-91.765%
2026-02-10	0.7700	0.7700	0.7000	0.7400	+5.714%	17	8,632	-90.541%
2026-02-09	0.7500	0.9500	0.7000	0.7000	+1.449%	57	8,629	-90.000%
2026-02-06	0.6000	0.6900	0.5500	0.6900	+6.154%	69	8,575	-89.855%
2026-02-05	0.6000	0.6500	0.5500	0.6500	-5.797%	60	8,545	-89.231%
2026-02-04	0.8500	0.8500	0.6000	0.6900	-13.750%	210	8,544	-89.855%
2026-02-03	0.8000	1.0000	0.7500	0.8000	+14.286%	16	8,451	-91.250%
2026-02-02	0.9000	0.9000	0.7000	0.7000	-6.667%	119	8,450	-90.000%
2026-01-30	0.9000	1.0000	0.7500	0.7500	-21.053%	67	8,349	-90.667%
2026-01-29	1.0500	1.0500	0.8000	0.9500	-7.767%	1,771	8,387	-92.632%
2026-01-28	0.8500	1.0500	0.8500	1.0300	+30.380%	408	7,947	-93.204%
2026-01-27	0.7000	0.8000	0.6900	0.7900	+17.910%	380	7,945	-91.139%
2026-01-26	0.8500	0.9000	0.6500	0.6700	-10.667%	603	8,034	-89.552%
2026-01-23	0.8500	0.8500	0.7000	0.7500	-6.250%	657	7,990	-90.667%
2026-01-22	0.7500	0.8500	0.7000	0.8000	+17.647%	243	7,724	-91.250%
2026-01-21	0.7000	0.7500	0.6700	0.6800	+1.493%	31	7,687	-89.706%
2026-01-20	0.8700	0.8700	0.6500	0.6700	+4.688%	147	7,697	-89.552%
2026-01-16	0.6900	0.7300	0.6300	0.6400	+1.587%	337	7,539	-89.063%
2026-01-15	0.6500	0.6500	0.5900	0.6300	+3.279%	64	7,539	-88.889%
2026-01-14	0.5500	0.6300	0.5000	0.6100	+17.308%	120	7,529	-88.525%
2026-01-13	0.6000	0.6000	0.5200	0.5200	-1.887%	157	7,425	-86.538%
2026-01-12	0.5500	0.5500	0.5100	0.5300	-1.852%	89	7,433	-86.792%
2026-01-09	0.6000	0.6000	0.5400	0.5400	-1.818%	757	7,408	-87.037%
2026-01-08	0.5700	0.5700	0.5400	0.5500	+3.774%	163	6,795	-87.273%
2026-01-07	0.5500	0.5500	0.5000	0.5300	0.000%	59	6,792	-86.792%
2026-01-06	0.6000	0.6000	0.5000	0.5300	+3.922%	644	6,776	-86.792%
2026-01-05	0.5400	0.5400	0.5000	0.5100	+8.511%	42	6,387	-86.275%
2026-01-02	0.4000	0.5000	0.4000	0.4700	+23.684%	70	6,387	-85.106%
2025-12-31	0.3500	0.4000	0.3500	0.3800	0.000%	140	6,230	-81.579%
2025-12-26	0.3500	0.3800	0.3500	0.3800	+8.571%	131	6,230	-81.579%
2025-12-24	0.4000	0.4000	0.3500	0.3500	-22.222%	101	6,029	-80.000%
2025-12-22	0.4500	0.4500	0.4000	0.4500	+9.756%	27	6,005	-84.444%
2025-12-19	0.4000	0.4500	0.4000	0.4100	+10.811%	165	6,005	-82.927%
2025-12-18	0.3700	0.3700	0.3700	0.3700	+5.714%	5	5,879	-81.081%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-30.000%	45	5,879	-80.000%
2025-12-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	5,898	-86.000%
2025-12-04	0.4500	0.5000	0.4500	0.5000	+11.111%	66	5,898	-86.000%
2025-12-03	0.4500	0.4500	0.4500	0.4500	+15.385%	1	5,898	-84.444%
2025-11-26	0.3900	0.3900	0.3900	0.3900	+2.632%	4	5,902	-82.051%
2025-11-25	0.3800	0.3800	0.3800	0.3800	+8.571%	3	5,902	-81.579%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-14.634%	15	5,902	-80.000%
2025-11-19	0.4100	0.4100	0.4100	0.4100	+17.143%	51	5,888	-82.927%
2025-11-18	0.3500	0.3500	0.3500	0.3500	-20.455%	1	5,888	-80.000%
2025-11-14	0.4000	0.4400	0.4000	0.4400	-2.222%	2	5,889	-84.091%
2025-11-13	0.4500	0.4500	0.4500	0.4500	-6.250%	3	5,889	-84.444%
2025-11-12	0.4800	0.4800	0.4800	0.4800	-12.727%	10	5,886	-85.417%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+25.000%	2	5,886	-87.273%
2025-11-07	0.4400	0.4400	0.4400	0.4400	-12.000%	1	5,886	-84.091%
2025-11-06	0.4500	0.5000	0.4500	0.5000	0.000%	20	5,885	-86.000%
2025-11-05	0.5500	0.5500	0.5000	0.5000	-35.065%	60	5,895	-86.000%
2025-11-03	0.7600	0.7700	0.7600	0.7700	+2.667%	16	5,885	-90.909%
2025-10-31	0.8000	0.8200	0.7500	0.7500	-3.846%	87	5,885	-90.667%
2025-10-30	0.8100	0.8100	0.7800	0.7800	-7.143%	26	5,805	-91.026%
2025-10-29	0.8500	0.8500	0.8000	0.8400	+5.000%	5,149	5,795	-91.667%
2025-10-28	0.6600	0.8000	0.6600	0.8000	+35.593%	80	875	-91.250%
2025-10-27	0.6000	0.6000	0.5700	0.5900	-9.231%	14	924	-88.136%
2025-10-24	0.6500	0.6500	0.6000	0.6500	+4.839%	43	924	-89.231%
2025-10-23	0.6000	0.6200	0.6000	0.6200	-11.429%	59	921	-88.710%
2025-10-22	0.5200	0.7000	0.3600	0.7000	+25.000%	9	914	-90.000%
2025-10-21	0.7200	0.7200	0.5500	0.5600	-25.333%	61	907	-87.500%
2025-10-20	0.7200	0.7500	0.7100	0.7500	0.000%	60	872	-90.667%
2025-10-17	0.7500	0.8000	0.7500	0.7500	-16.667%	76	871	-90.667%
2025-10-16	0.9000	1.0400	0.9000	0.9000	+4.651%	359	835	-92.222%
2025-10-15	1.0000	1.0000	0.7500	0.8600	+7.500%	137	503	-91.860%
2025-10-14	0.7000	0.8200	0.6500	0.8000	+26.984%	72	383	-91.250%
2025-10-13	0.6200	0.7000	0.6200	0.6300	+8.621%	44	335	-88.889%
2025-10-10	0.4700	0.5900	0.4700	0.5800	+13.725%	43	337	-87.931%
2025-10-09	0.5600	0.5600	0.4400	0.5100	0.000%	7	332	-86.275%
2025-10-08	0.4300	0.5100	0.4300	0.5100	+21.429%	223	331	-86.275%
2025-10-07	0.4300	0.4500	0.4200	0.4200	+2.439%	59	130	-83.333%
2025-10-06	0.4500	0.4500	0.4100	0.4100	+2.500%	14	73	-82.927%
2025-10-03	0.4000	0.4000	0.3700	0.4000	+2.564%	17	60	-82.500%
2025-10-02	0.3200	0.4100	0.3100	0.3900	+11.429%	19	43	-82.051%
2025-09-30	0.3100	0.4000	0.3100	0.3500	-10.256%	13	30	-80.000%
2025-09-29	0.3400	0.3900	0.3400	0.3900	-2.500%	2	38	-82.051%
2025-09-26	0.4200	0.4200	0.3300	0.4000	-11.111%	26	38	-82.500%
2025-09-24	0.4300	0.4500	0.4300	0.4500	0.000%	12	12	-84.444%