Dark

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

EOD

Jul 15, 2026

0.2000-23.077%(-0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2200	0.2700	0.2000	0.2000	-23.077%	21	23,335	0.000%
2026-07-14	0.2700	0.2700	0.2600	0.2600	+30.000%	37	23,339	-23.077%
2026-07-13	0.2000	0.2500	0.2000	0.2000	-20.000%	305	23,332	0.000%
2026-07-09	0.2500	0.2500	0.2400	0.2500	+19.048%	13	23,470	-20.000%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-16.000%	1	23,468	-4.762%
2026-07-07	0.2300	0.2500	0.2300	0.2500	0.000%	46	23,468	-20.000%
2026-07-06	0.2800	0.2800	0.2500	0.2500	0.000%	19	23,468	-20.000%
2026-07-02	0.3000	0.3000	0.2000	0.2500	+8.696%	55	23,465	-20.000%
2026-07-01	0.3000	0.3000	0.2300	0.2300	-4.167%	583	23,465	-13.043%
2026-06-30	0.2500	0.2500	0.2000	0.2400	0.000%	37	22,887	-16.667%
2026-06-29	0.2500	0.2500	0.2400	0.2400	+4.348%	42	22,883	-16.667%
2026-06-26	0.2000	0.2300	0.2000	0.2300	-8.000%	8	22,905	-13.043%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-16.667%	65	22,910	-20.000%
2026-06-24	0.3100	0.3100	0.2700	0.3000	0.000%	8	22,895	-33.333%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+50.000%	2	22,892	-33.333%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-42.857%	3	22,892	0.000%
2026-06-18	0.2900	0.3500	0.2900	0.3500	+9.375%	211	22,932	-42.857%
2026-06-17	0.3500	0.3500	0.3200	0.3200	-5.882%	2	22,932	-37.500%
2026-06-16	0.3400	0.3400	0.3400	0.3400	+3.030%	25	22,932	-41.176%
2026-06-15	0.3800	0.3800	0.3300	0.3300	+32.000%	16	22,932	-39.394%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1,500	22,931	-20.000%
2026-06-11	0.2600	0.2700	0.2500	0.2700	+35.000%	39	23,788	-25.926%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-16.667%	50	23,793	0.000%
2026-06-09	0.3200	0.3200	0.2300	0.2400	-20.000%	42	23,807	-16.667%
2026-06-08	0.3000	0.3000	0.3000	0.3000	+3.448%	51	23,821	-33.333%
2026-06-05	0.3000	0.3000	0.2500	0.2900	-19.444%	32	23,872	-31.034%
2026-06-04	0.3500	0.4000	0.3500	0.3600	-10.000%	21	23,872	-44.444%
2026-06-03	0.5000	0.5000	0.3500	0.4000	-27.273%	61	23,887	-50.000%
2026-06-02	0.4000	0.5500	0.4000	0.5500	+52.778%	45	23,913	-63.636%
2026-06-01	0.3500	0.3700	0.3500	0.3600	-10.000%	63	23,912	-44.444%
2026-05-29	0.3700	0.4000	0.3500	0.4000	+8.108%	280	23,916	-50.000%
2026-05-28	0.3400	0.3800	0.2500	0.3700	-5.128%	59	24,045	-45.946%
2026-05-27	0.4000	0.4000	0.3800	0.3900	+30.000%	105	24,040	-48.718%
2026-05-26	0.2500	0.3700	0.2500	0.3000	-6.250%	37	24,019	-33.333%
2026-05-22	0.3000	0.3200	0.3000	0.3200	-8.571%	26	24,030	-37.500%
2026-05-21	0.2900	0.3500	0.2700	0.3500	+16.667%	81	24,014	-42.857%
2026-05-20	0.3000	0.3500	0.3000	0.3000	+3.448%	22	24,014	-33.333%
2026-05-19	0.3000	0.3000	0.2600	0.2900	-17.143%	49	23,811	-31.034%
2026-05-18	0.3100	0.3500	0.3100	0.3500	+2.941%	351	23,811	-42.857%
2026-05-15	0.4000	0.4000	0.3000	0.3400	-12.821%	198	23,811	-41.176%
2026-05-14	0.4000	0.4200	0.3700	0.3900	-22.000%	25	23,841	-48.718%
2026-05-13	0.3500	0.5000	0.3500	0.5000	+11.111%	79	23,812	-60.000%
2026-05-12	0.6000	0.6000	0.4000	0.4500	-22.414%	273	23,812	-55.556%
2026-05-11	0.5300	0.5800	0.5000	0.5800	+16.000%	61	23,812	-65.517%
2026-05-08	0.5800	0.5800	0.5000	0.5000	0.000%	56	23,802	-60.000%
2026-05-07	0.5300	0.5600	0.5000	0.5000	-13.793%	9	23,808	-60.000%
2026-05-06	0.5000	0.5800	0.5000	0.5800	+23.404%	63	23,804	-65.517%
2026-05-05	0.5200	0.5200	0.4400	0.4700	-14.545%	32	23,770	-57.447%
2026-05-04	0.5400	0.5500	0.5400	0.5500	0.000%	18	23,782	-63.636%
2026-05-01	0.5500	0.5500	0.5000	0.5500	-6.780%	14	23,760	-63.636%
2026-04-30	0.5000	0.5900	0.5000	0.5900	+18.000%	58	23,760	-66.102%
2026-04-29	0.5300	0.5300	0.5000	0.5000	-9.091%	33	23,788	-60.000%
2026-04-28	0.5300	0.5500	0.5000	0.5500	-8.333%	23	23,761	-63.636%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+5.263%	10	23,739	-66.667%
2026-04-24	0.6500	0.6500	0.5500	0.5700	-5.000%	47	23,739	-64.912%
2026-04-23	0.7000	0.7100	0.6000	0.6000	-14.286%	15,103	23,710	-66.667%
2026-04-22	0.5800	0.7000	0.5800	0.7000	+16.667%	71	14,122	-71.429%
2026-04-21	0.6000	0.6000	0.5600	0.6000	-6.250%	19	14,062	-66.667%
2026-04-20	0.5700	0.6400	0.5700	0.6400	+4.918%	4	14,062	-68.750%
2026-04-17	0.7000	0.7000	0.6000	0.6100	-6.154%	55	14,061	-67.213%
2026-04-16	0.6200	0.7000	0.5800	0.6500	0.000%	41	14,036	-69.231%
2026-04-15	0.6000	0.6500	0.6000	0.6500	+12.069%	30	14,009	-69.231%
2026-04-14	0.6000	0.6000	0.5500	0.5800	+1.754%	29	13,999	-65.517%
2026-04-13	0.5000	0.5700	0.5000	0.5700	+23.913%	7	13,975	-64.912%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-8.000%	4	13,976	-56.522%
2026-04-09	0.5000	0.5500	0.4800	0.5000	0.000%	38	13,976	-60.000%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-1.961%	3	13,974	-60.000%
2026-04-07	0.3500	0.5100	0.3500	0.5100	-7.273%	5,258	13,974	-60.784%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-1.786%	10	8,920	-63.636%
2026-04-02	0.5700	0.6200	0.5600	0.5600	+9.804%	12	8,920	-64.286%
2026-03-31	0.5100	0.5900	0.5100	0.5100	+6.250%	42	8,920	-60.784%
2026-03-30	0.5000	0.5000	0.4500	0.4800	-4.000%	7	8,888	-58.333%
2026-03-27	0.6000	0.6000	0.4900	0.5000	+6.383%	57	8,888	-60.000%
2026-03-26	0.5000	0.5800	0.4700	0.4700	-6.000%	34	8,889	-57.447%
2026-03-25	0.6000	0.6000	0.5000	0.5000	-7.407%	13	8,903	-60.000%
2026-03-24	0.5000	0.6000	0.5000	0.5400	+20.000%	202	8,916	-62.963%
2026-03-20	0.5000	0.5000	0.4500	0.4500	-25.000%	24	8,818	-55.556%
2026-03-19	0.6500	0.6500	0.5000	0.6000	-7.692%	17	8,827	-66.667%
2026-03-18	0.6300	0.7000	0.6000	0.6500	0.000%	24	8,822	-69.231%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+4.839%	1	8,816	-69.231%
2026-03-16	0.6700	0.6800	0.5800	0.6200	-7.463%	12	8,815	-67.742%
2026-03-13	0.7500	0.7500	0.6700	0.6700	-12.987%	13	8,811	-70.149%
2026-03-12	0.8000	0.8000	0.7700	0.7700	-2.532%	2	8,822	-74.026%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-5.952%	20	8,822	-74.684%
2026-03-10	0.7700	0.8500	0.7700	0.8400	+29.231%	31	8,808	-76.190%
2026-03-09	0.5600	0.7500	0.3500	0.6500	-4.412%	122	8,813	-69.231%
2026-03-06	0.7500	0.7500	0.6500	0.6800	-9.333%	88	8,879	-70.588%
2026-03-05	0.9500	0.9500	0.7500	0.7500	-20.213%	40	8,867	-73.333%
2026-03-04	0.9000	0.9400	0.8500	0.9400	+10.588%	71	8,872	-78.723%
2026-03-03	0.7000	0.9000	0.7000	0.8500	-10.526%	146	8,841	-76.471%
2026-03-02	0.9300	0.9500	0.9000	0.9500	+11.765%	125	8,927	-78.947%
2026-02-27	1.5800	1.5800	0.8000	0.8500	-5.556%	13	8,891	-76.471%
2026-02-26	0.8200	0.9000	0.8200	0.9000	-5.263%	154	8,887	-77.778%
2026-02-25	1.0100	1.0100	0.9500	0.9500	-3.061%	207	8,789	-78.947%
2026-02-24	0.9200	0.9800	0.8500	0.9800	+4.255%	621	8,789	-79.592%
2026-02-23	0.9000	1.0500	0.8300	0.9400	+17.500%	103	8,845	-78.723%
2026-02-20	0.8800	0.9000	0.8000	0.8000	-9.091%	33	8,821	-75.000%
2026-02-19	0.8000	0.8800	0.7500	0.8800	+7.317%	103	8,790	-77.273%
2026-02-18	0.8500	0.8500	0.7600	0.8200	+15.493%	113	8,778	-75.610%
2026-02-17	0.6500	0.7500	0.6500	0.7100	-5.333%	113	8,734	-71.831%
2026-02-13	0.7500	0.7500	0.7500	0.7500	+5.634%	1	8,691	-73.333%
2026-02-12	0.7700	0.8000	0.7000	0.7100	-16.471%	243	8,691	-71.831%
2026-02-11	0.7500	0.8500	0.7000	0.8500	+14.865%	95	8,692	-76.471%
2026-02-10	0.7700	0.7700	0.7000	0.7400	+5.714%	17	8,632	-72.973%
2026-02-09	0.7500	0.9500	0.7000	0.7000	+1.449%	57	8,629	-71.429%
2026-02-06	0.6000	0.6900	0.5500	0.6900	+6.154%	69	8,575	-71.014%
2026-02-05	0.6000	0.6500	0.5500	0.6500	-5.797%	60	8,545	-69.231%
2026-02-04	0.8500	0.8500	0.6000	0.6900	-13.750%	210	8,544	-71.014%
2026-02-03	0.8000	1.0000	0.7500	0.8000	+14.286%	16	8,451	-75.000%
2026-02-02	0.9000	0.9000	0.7000	0.7000	-6.667%	119	8,450	-71.429%
2026-01-30	0.9000	1.0000	0.7500	0.7500	-21.053%	67	8,349	-73.333%
2026-01-29	1.0500	1.0500	0.8000	0.9500	-7.767%	1,771	8,387	-78.947%
2026-01-28	0.8500	1.0500	0.8500	1.0300	+30.380%	408	7,947	-80.583%
2026-01-27	0.7000	0.8000	0.6900	0.7900	+17.910%	380	7,945	-74.684%
2026-01-26	0.8500	0.9000	0.6500	0.6700	-10.667%	603	8,034	-70.149%
2026-01-23	0.8500	0.8500	0.7000	0.7500	-6.250%	657	7,990	-73.333%
2026-01-22	0.7500	0.8500	0.7000	0.8000	+17.647%	243	7,724	-75.000%
2026-01-21	0.7000	0.7500	0.6700	0.6800	+1.493%	31	7,687	-70.588%
2026-01-20	0.8700	0.8700	0.6500	0.6700	+4.688%	147	7,697	-70.149%
2026-01-16	0.6900	0.7300	0.6300	0.6400	+1.587%	337	7,539	-68.750%
2026-01-15	0.6500	0.6500	0.5900	0.6300	+3.279%	64	7,539	-68.254%
2026-01-14	0.5500	0.6300	0.5000	0.6100	+17.308%	120	7,529	-67.213%
2026-01-13	0.6000	0.6000	0.5200	0.5200	-1.887%	157	7,425	-61.538%
2026-01-12	0.5500	0.5500	0.5100	0.5300	-1.852%	89	7,433	-62.264%
2026-01-09	0.6000	0.6000	0.5400	0.5400	-1.818%	757	7,408	-62.963%
2026-01-08	0.5700	0.5700	0.5400	0.5500	+3.774%	163	6,795	-63.636%
2026-01-07	0.5500	0.5500	0.5000	0.5300	0.000%	59	6,792	-62.264%
2026-01-06	0.6000	0.6000	0.5000	0.5300	+3.922%	644	6,776	-62.264%
2026-01-05	0.5400	0.5400	0.5000	0.5100	+8.511%	42	6,387	-60.784%
2026-01-02	0.4000	0.5000	0.4000	0.4700	+23.684%	70	6,387	-57.447%
2025-12-31	0.3500	0.4000	0.3500	0.3800	0.000%	140	6,230	-47.368%
2025-12-26	0.3500	0.3800	0.3500	0.3800	+8.571%	131	6,230	-47.368%
2025-12-24	0.4000	0.4000	0.3500	0.3500	-22.222%	101	6,029	-42.857%
2025-12-22	0.4500	0.4500	0.4000	0.4500	+9.756%	27	6,005	-55.556%
2025-12-19	0.4000	0.4500	0.4000	0.4100	+10.811%	165	6,005	-51.220%
2025-12-18	0.3700	0.3700	0.3700	0.3700	+5.714%	5	5,879	-45.946%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-30.000%	45	5,879	-42.857%
2025-12-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	5,898	-60.000%
2025-12-04	0.4500	0.5000	0.4500	0.5000	+11.111%	66	5,898	-60.000%
2025-12-03	0.4500	0.4500	0.4500	0.4500	+15.385%	1	5,898	-55.556%
2025-11-26	0.3900	0.3900	0.3900	0.3900	+2.632%	4	5,902	-48.718%
2025-11-25	0.3800	0.3800	0.3800	0.3800	+8.571%	3	5,902	-47.368%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-14.634%	15	5,902	-42.857%
2025-11-19	0.4100	0.4100	0.4100	0.4100	+17.143%	51	5,888	-51.220%
2025-11-18	0.3500	0.3500	0.3500	0.3500	-20.455%	1	5,888	-42.857%
2025-11-14	0.4000	0.4400	0.4000	0.4400	-2.222%	2	5,889	-54.545%
2025-11-13	0.4500	0.4500	0.4500	0.4500	-6.250%	3	5,889	-55.556%
2025-11-12	0.4800	0.4800	0.4800	0.4800	-12.727%	10	5,886	-58.333%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+25.000%	2	5,886	-63.636%
2025-11-07	0.4400	0.4400	0.4400	0.4400	-12.000%	1	5,886	-54.545%
2025-11-06	0.4500	0.5000	0.4500	0.5000	0.000%	20	5,885	-60.000%
2025-11-05	0.5500	0.5500	0.5000	0.5000	-35.065%	60	5,895	-60.000%
2025-11-03	0.7600	0.7700	0.7600	0.7700	+2.667%	16	5,885	-74.026%
2025-10-31	0.8000	0.8200	0.7500	0.7500	-3.846%	87	5,885	-73.333%
2025-10-30	0.8100	0.8100	0.7800	0.7800	-7.143%	26	5,805	-74.359%
2025-10-29	0.8500	0.8500	0.8000	0.8400	+5.000%	5,149	5,795	-76.190%
2025-10-28	0.6600	0.8000	0.6600	0.8000	+35.593%	80	875	-75.000%
2025-10-27	0.6000	0.6000	0.5700	0.5900	-9.231%	14	924	-66.102%
2025-10-24	0.6500	0.6500	0.6000	0.6500	+4.839%	43	924	-69.231%
2025-10-23	0.6000	0.6200	0.6000	0.6200	-11.429%	59	921	-67.742%
2025-10-22	0.5200	0.7000	0.3600	0.7000	+25.000%	9	914	-71.429%
2025-10-21	0.7200	0.7200	0.5500	0.5600	-25.333%	61	907	-64.286%
2025-10-20	0.7200	0.7500	0.7100	0.7500	0.000%	60	872	-73.333%
2025-10-17	0.7500	0.8000	0.7500	0.7500	-16.667%	76	871	-73.333%
2025-10-16	0.9000	1.0400	0.9000	0.9000	+4.651%	359	835	-77.778%
2025-10-15	1.0000	1.0000	0.7500	0.8600	+7.500%	137	503	-76.744%
2025-10-14	0.7000	0.8200	0.6500	0.8000	+26.984%	72	383	-75.000%
2025-10-13	0.6200	0.7000	0.6200	0.6300	+8.621%	44	335	-68.254%
2025-10-10	0.4700	0.5900	0.4700	0.5800	+13.725%	43	337	-65.517%
2025-10-09	0.5600	0.5600	0.4400	0.5100	0.000%	7	332	-60.784%
2025-10-08	0.4300	0.5100	0.4300	0.5100	+21.429%	223	331	-60.784%
2025-10-07	0.4300	0.4500	0.4200	0.4200	+2.439%	59	130	-52.381%
2025-10-06	0.4500	0.4500	0.4100	0.4100	+2.500%	14	73	-51.220%
2025-10-03	0.4000	0.4000	0.3700	0.4000	+2.564%	17	60	-50.000%
2025-10-02	0.3200	0.4100	0.3100	0.3900	+11.429%	19	43	-48.718%
2025-09-30	0.3100	0.4000	0.3100	0.3500	-10.256%	13	30	-42.857%
2025-09-29	0.3400	0.3900	0.3400	0.3900	-2.500%	2	38	-48.718%
2025-09-26	0.4200	0.4200	0.3300	0.4000	-11.111%	26	38	-50.000%
2025-09-24	0.4300	0.4500	0.4300	0.4500	0.000%	12	12	-55.556%