Dark

DNN20270115P2
DNN Jan 15 2027 2.00 Put (DNN270115P00002000)
option OPRA

EOD

Sep 10, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,198	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-58.333%	1	1,197	0.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,197	-58.333%
2026-09-01	0.0500	0.0900	0.0500	0.0900	+200.000%	2	1,197	-44.444%
2026-08-31	0.0700	0.0700	0.0300	0.0300	-40.000%	6	1,197	+66.667%
2026-08-26	0.0500	0.0500	0.0300	0.0500	-64.286%	102	1,197	0.000%
2026-08-25	0.0800	0.1400	0.0800	0.1400	+40.000%	49	1,197	-64.286%
2026-08-24	0.0500	0.1000	0.0500	0.1000	+42.857%	8	1,198	-50.000%
2026-08-20	0.1100	0.1100	0.0700	0.0700	-30.000%	2	1,200	-28.571%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,201	-50.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	+66.667%	2	1,201	-50.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,203	-16.667%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,203	-50.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,207	-50.000%
2026-08-07	0.1000	0.1300	0.1000	0.1300	+30.000%	3	1,210	-61.538%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,208	-50.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,208	-58.333%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,208	-66.667%
2026-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,205	-66.667%
2026-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	17	1,207	-66.667%
2026-07-28	0.1300	0.1500	0.1300	0.1500	0.000%	140	1,209	-66.667%
2026-07-24	0.1600	0.1600	0.1500	0.1500	+36.364%	3	1,223	-66.667%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,223	-54.545%
2026-07-20	0.1000	0.1500	0.1000	0.1500	0.000%	50	1,222	-66.667%
2026-07-17	0.1000	0.1500	0.1000	0.1500	+50.000%	24	1,222	-66.667%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,236	-50.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,235	-50.000%
2026-06-25	0.1500	0.1700	0.1500	0.1700	+13.333%	7	1,235	-70.588%
2026-06-24	0.1400	0.1500	0.1400	0.1500	+50.000%	6	1,237	-66.667%
2026-06-23	0.1400	0.1400	0.1000	0.1000	-16.667%	6	1,238	-50.000%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-14.286%	4	1,243	-58.333%
2026-06-16	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,243	-64.286%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-45.455%	500	1,244	-58.333%
2026-06-09	0.2000	0.2300	0.2000	0.2200	+46.667%	67	1,479	-77.273%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+15.385%	2	1,481	-66.667%
2026-06-02	0.1500	0.1500	0.1300	0.1300	-27.778%	2	1,479	-61.538%
2026-05-27	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,479	-72.222%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,480	-70.588%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,480	-75.000%
2026-05-11	0.1000	0.1000	0.1000	0.1000	-16.667%	50	1,481	-50.000%
2026-05-06	0.1500	0.1500	0.1200	0.1200	+20.000%	32	1,481	-58.333%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-9.091%	20	1,493	-50.000%
2026-04-30	0.1100	0.1100	0.1100	0.1100	-56.000%	200	1,493	-54.545%
2026-04-22	0.2500	0.2500	0.2500	0.2500	+150.000%	2	1,421	-80.000%
2026-04-20	0.1000	0.1000	0.1000	0.1000	-44.444%	1	1,421	-50.000%
2026-04-16	0.1800	0.1800	0.1800	0.1800	-10.000%	20	1,420	-72.222%
2026-04-13	0.2000	0.2000	0.2000	0.2000	+17.647%	5	1,400	-75.000%
2026-04-10	0.1700	0.1700	0.1700	0.1700	+13.333%	10	1,400	-70.588%
2026-04-07	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,400	-66.667%
2026-04-01	0.1900	0.1900	0.1700	0.1700	-15.000%	76	1,401	-70.588%
2026-03-27	0.2000	0.2000	0.2000	0.2000	0.000%	100	1,411	-75.000%
2026-03-26	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,411	-75.000%
2026-03-25	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,416	-75.000%
2026-03-23	0.1900	0.1900	0.1700	0.1700	-15.000%	7	1,415	-70.588%
2026-03-20	0.1700	0.2000	0.1700	0.2000	+5.263%	2	1,415	-75.000%
2026-03-19	0.1900	0.1900	0.1900	0.1900	+18.750%	10	1,414	-73.684%
2026-03-09	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,424	-68.750%
2026-03-05	0.1700	0.1700	0.1700	0.1700	+21.429%	20	1,423	-70.588%
2026-03-03	0.1400	0.1400	0.1400	0.1400	+7.692%	10	1,423	-64.286%
2026-03-02	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,413	-61.538%
2026-02-27	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,403	-66.667%
2026-02-20	0.1500	0.1500	0.1500	0.1500	-28.571%	20	1,407	-66.667%
2026-02-13	0.2100	0.2100	0.2100	0.2100	+10.526%	12	1,407	-76.190%
2026-02-11	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,407	-73.684%
2026-02-09	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,408	-70.588%
2026-02-06	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,409	-75.000%
2026-02-05	0.2000	0.2000	0.2000	0.2000	+11.111%	10	1,411	-75.000%
2026-02-02	0.1800	0.1800	0.1800	0.1800	+20.000%	19	1,401	-72.222%
2026-01-30	0.2000	0.2000	0.1500	0.1500	-11.765%	55	1,420	-66.667%
2026-01-29	0.2100	0.3000	0.1700	0.1700	-15.000%	31	1,370	-70.588%
2026-01-28	0.2000	0.2000	0.2000	0.2000	+5.263%	2	1,381	-75.000%
2026-01-26	0.1900	0.1900	0.1900	0.1900	0.000%	10	1,383	-73.684%
2026-01-23	0.1900	0.1900	0.1900	0.1900	+26.667%	50	1,393	-73.684%
2026-01-20	0.1500	0.1700	0.1500	0.1500	-16.667%	75	1,393	-66.667%
2026-01-16	0.2000	0.2000	0.1600	0.1800	-18.182%	138	1,426	-72.222%
2026-01-15	0.2200	0.2200	0.2200	0.2200	+4.762%	50	1,426	-77.273%
2026-01-14	0.2300	0.2400	0.2000	0.2100	+5.000%	130	1,426	-76.190%
2026-01-13	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,472	-75.000%
2026-01-12	0.2200	0.2500	0.2200	0.2200	-12.000%	125	1,471	-77.273%
2026-01-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,526	-80.000%
2026-01-08	0.2500	0.2600	0.2100	0.2500	-21.875%	180	1,526	-80.000%
2026-01-07	0.3200	0.3200	0.3200	0.3200	+6.667%	60	1,701	-84.375%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,642	-83.333%
2026-01-02	0.3300	0.3500	0.3300	0.3400	-15.000%	22	1,642	-85.294%
2025-12-31	0.4000	0.4000	0.3900	0.4000	+14.286%	100	1,540	-87.500%
2025-12-26	0.3700	0.3700	0.3500	0.3500	0.000%	100	1,540	-85.714%
2025-12-24	0.3300	0.3500	0.3300	0.3500	-5.405%	100	1,540	-85.714%
2025-12-22	0.3500	0.3700	0.3500	0.3700	-7.500%	16	1,540	-86.486%
2025-12-17	0.4000	0.4000	0.4000	0.4000	+5.263%	50	1,524	-87.500%
2025-12-16	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,474	-86.842%
2025-12-11	0.3500	0.4000	0.3500	0.4000	0.000%	6	1,469	-87.500%
2025-12-10	0.4100	0.4100	0.4000	0.4000	-11.111%	15	1,473	-87.500%
2025-12-05	0.3500	0.4500	0.3500	0.4500	+2.273%	60	1,458	-88.889%
2025-12-03	0.4000	0.4400	0.4000	0.4400	+10.000%	30	1,398	-88.636%
2025-11-26	0.4000	0.4000	0.4000	0.4000	-11.111%	497	887	-87.500%
2025-11-25	0.5000	0.5000	0.4500	0.4500	-10.000%	9	887	-88.889%
2025-11-21	0.5000	0.5000	0.5000	0.5000	+11.111%	1	888	-90.000%
2025-11-12	0.4000	0.4500	0.4000	0.4500	-8.163%	20	889	-88.889%
2025-11-06	0.4600	0.5000	0.4500	0.4900	+8.889%	60	869	-89.796%
2025-11-04	0.4500	0.4500	0.4500	0.4500	0.000%	1	907	-88.889%
2025-11-03	0.2500	0.4500	0.2500	0.4500	+12.500%	70	938	-88.889%
2025-10-29	0.4000	0.4000	0.4000	0.4000	0.000%	10	938	-87.500%
2025-10-28	0.4000	0.4000	0.4000	0.4000	-27.273%	5	928	-87.500%
2025-10-24	0.5500	0.5500	0.5500	0.5500	+10.000%	4	928	-90.909%
2025-10-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	932	-90.000%
2025-10-20	0.5500	0.5500	0.5000	0.5000	+2.041%	10	931	-90.000%
2025-10-17	0.4900	0.4900	0.4900	0.4900	+4.255%	1	941	-89.796%
2025-10-16	0.4100	0.4700	0.4100	0.4700	+34.286%	55	940	-89.362%
2025-10-14	0.3500	0.3500	0.3500	0.3500	-16.667%	2	885	-85.714%
2025-10-13	0.4200	0.4200	0.4200	0.4200	+31.250%	12	885	-88.095%
2025-10-10	0.3400	0.3400	0.3200	0.3200	0.000%	6	897	-84.375%
2025-10-08	0.3000	0.3200	0.3000	0.3200	+6.667%	55	892	-84.375%
2025-10-06	0.3000	0.3000	0.3000	0.3000	-9.091%	1	837	-83.333%
2025-10-03	0.3300	0.3300	0.3300	0.3300	+6.452%	20	836	-84.848%
2025-09-30	0.3500	0.3500	0.3100	0.3100	+3.333%	10	856	-83.871%
2025-09-29	0.3000	0.3000	0.3000	0.3000	-6.250%	100	866	-83.333%
2025-09-26	0.2800	0.3200	0.2800	0.3200	-20.000%	2	766	-84.375%
2025-09-25	0.4000	0.4000	0.4000	0.4000	+17.647%	1	766	-87.500%
2025-09-24	0.3300	0.3500	0.3000	0.3400	+6.250%	20	766	-85.294%
2025-09-23	0.3500	0.3500	0.3200	0.3200	-13.514%	237	782	-84.375%
2025-09-22	0.3700	0.3700	0.3700	0.3700	0.000%	25	1,019	-86.486%
2025-09-18	0.3500	0.3900	0.3500	0.3700	0.000%	26	994	-86.486%
2025-09-17	0.3500	0.3700	0.3500	0.3700	+2.778%	10	968	-86.486%
2025-09-16	0.3500	0.3800	0.3500	0.3600	0.000%	26	968	-86.111%
2025-09-15	0.3800	0.4400	0.3600	0.3600	-12.195%	28	942	-86.111%
2025-09-12	0.4100	0.4100	0.4100	0.4100	+2.500%	5	916	-87.805%
2025-09-08	0.4000	0.4200	0.4000	0.4000	-2.439%	10	911	-87.500%
2025-09-03	0.4400	0.4400	0.4100	0.4100	+7.895%	6	913	-87.805%
2025-09-02	0.4000	0.4500	0.3800	0.3800	-5.000%	35	913	-86.842%
2025-08-28	0.4500	0.4500	0.4000	0.4000	0.000%	75	902	-87.500%
2025-08-27	0.4700	0.4700	0.4000	0.4000	-11.111%	5	827	-87.500%
2025-08-26	0.4500	0.4500	0.4500	0.4500	-2.174%	5	827	-88.889%
2025-08-25	0.4600	0.4600	0.4600	0.4600	0.000%	8	827	-89.130%
2025-08-22	0.4500	0.5300	0.4400	0.4600	-16.364%	20	835	-89.130%
2025-08-21	0.5500	0.5500	0.5500	0.5500	0.000%	6	837	-90.909%
2025-08-20	0.5000	0.5700	0.5000	0.5500	+5.769%	10	831	-90.909%
2025-08-19	0.5100	0.5300	0.5100	0.5200	+4.000%	11	823	-90.385%
2025-08-18	0.5100	0.5200	0.5000	0.5000	+2.041%	6	812	-90.000%
2025-08-15	0.4900	0.4900	0.4800	0.4900	-2.000%	30	806	-89.796%
2025-08-14	0.4500	0.5000	0.4500	0.5000	-9.091%	3	780	-90.000%
2025-08-13	0.4600	0.5500	0.4500	0.5500	+25.000%	23	780	-90.909%
2025-08-08	0.4500	0.4700	0.4000	0.4400	+2.326%	12	761	-88.636%
2025-08-07	0.4100	0.4300	0.4100	0.4300	-4.444%	22	761	-88.372%
2025-08-06	0.4500	0.4500	0.4500	0.4500	-2.174%	2	741	-88.889%
2025-08-05	0.4500	0.4600	0.4500	0.4600	-8.000%	3	741	-89.130%
2025-08-04	0.5000	0.5000	0.5000	0.5000	-5.660%	1	744	-90.000%
2025-08-01	0.5300	0.5300	0.5300	0.5300	+10.417%	1	744	-90.566%
2025-07-31	0.4700	0.4800	0.4700	0.4800	+2.128%	20	745	-89.583%
2025-07-30	0.4700	0.4700	0.4700	0.4700	+4.444%	1	725	-89.362%
2025-07-28	0.4500	0.4500	0.4500	0.4500	0.000%	3	724	-88.889%
2025-07-25	0.3000	0.4500	0.3000	0.4500	+4.651%	3	721	-88.889%
2025-07-24	0.4200	0.4300	0.4200	0.4300	-14.000%	8	718	-88.372%
2025-07-21	0.5000	0.5000	0.5000	0.5000	-12.281%	5	710	-90.000%
2025-07-18	0.5700	0.5700	0.5700	0.5700	+9.615%	1	705	-91.228%
2025-07-17	0.5000	0.5200	0.5000	0.5200	-7.143%	12	704	-90.385%
2025-07-16	0.6000	0.6000	0.4500	0.5600	-13.846%	48	692	-91.071%
2025-06-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	648	-92.308%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-1.639%	20	648	-91.667%
2025-06-26	0.6000	0.6100	0.6000	0.6100	+1.667%	15	628	-91.803%
2025-06-20	0.6000	0.6000	0.6000	0.6000	-1.639%	4	613	-91.667%
2025-06-18	0.6100	0.6100	0.6100	0.6100	+3.390%	3	611	-91.803%
2025-06-17	0.6000	0.6000	0.5900	0.5900	-1.667%	7	611	-91.525%
2025-06-16	0.5700	0.6000	0.5500	0.6000	-10.448%	166	615	-91.667%
2025-06-13	0.6700	0.6700	0.6700	0.6700	-4.286%	2	458	-92.537%
2025-06-11	0.7000	0.7000	0.7000	0.7000	-9.091%	1	459	-92.857%
2025-06-10	0.7100	0.7700	0.7100	0.7700	+30.508%	4	458	-93.506%
2025-06-09	0.6000	0.6000	0.5900	0.5900	-13.235%	2	454	-91.525%
2025-06-06	0.6500	0.7200	0.6500	0.6800	-2.857%	8	456	-92.647%
2025-06-04	0.7000	0.7000	0.7000	0.7000	+600.000%	1	454	-92.857%
2025-06-03	0.1000	0.1000	0.1000	0.1000	-85.294%	2	453	-50.000%
2025-06-02	0.8000	0.8000	0.6800	0.6800	0.000%	10	453	-92.647%
2025-05-29	0.6800	0.6800	0.5000	0.6800	-2.857%	5	451	-92.647%
2025-05-23	0.7000	0.7000	0.7000	0.7000	-12.500%	2	451	-92.857%
2025-05-20	0.7700	0.8000	0.7700	0.8000	+6.667%	7	451	-93.750%
2025-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	2	448	-93.333%
2025-05-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	448	-93.333%
2025-04-30	0.8700	0.8700	0.8000	0.8000	-5.882%	3	448	-93.750%
2025-04-28	0.8500	0.8500	0.8500	0.8500	0.000%	1	448	-94.118%
2025-04-22	0.8500	0.8500	0.8500	0.8500	-5.556%	10	449	-94.118%
2025-04-17	0.9000	0.9000	0.9000	0.9000	+15.385%	3	442	-94.444%
2025-04-09	0.7800	0.7800	0.7800	0.7800	-17.895%	1	442	-93.590%
2025-04-08	0.8300	0.9500	0.8300	0.9500	+46.154%	20	441	-94.737%
2025-03-18	0.6500	0.6500	0.6500	0.6500	-23.529%	5	421	-92.308%
2025-03-13	0.8500	0.8500	0.8500	0.8500	+6.250%	4	416	-94.118%
2025-03-03	0.8000	0.8000	0.8000	0.8000	+6.667%	5	416	-93.750%
2025-02-25	0.7500	0.7500	0.7500	0.7500	0.000%	5	411	-93.333%
2025-02-21	0.7500	0.7500	0.7500	0.7500	+2.740%	2	411	-93.333%
2025-02-20	0.7300	0.7300	0.7300	0.7300	+2.817%	5	411	-93.151%
2025-02-19	0.7100	0.7100	0.7100	0.7100	+4.412%	10	411	-92.958%
2025-02-14	0.6500	0.6800	0.6500	0.6800	+4.615%	120	351	-92.647%
2025-01-28	0.6500	0.6500	0.6500	0.6500	0.000%	1	351	-92.308%
2025-01-27	0.5100	0.6500	0.5100	0.6500	+18.182%	106	351	-92.308%
2025-01-24	0.5000	0.5500	0.5000	0.5500	0.000%	410	264	-90.909%
2025-01-17	0.5500	0.5500	0.5500	0.5500	-15.385%	6	208	-90.909%
2024-12-31	0.6500	0.6500	0.6500	0.6500	+96.970%	20	208	-92.308%
2024-12-09	0.3300	0.3300	0.3300	0.3300	-34.000%	1	208	-84.848%
2024-12-05	0.5000	0.5000	0.5000	0.5000	-16.667%	5	207	-90.000%
2024-11-29	0.6000	0.6000	0.6000	0.6000	+22.449%	40	207	-91.667%
2024-11-22	0.5300	0.5300	0.4900	0.4900	-30.000%	40	207	-89.796%
2024-11-11	0.7000	0.7000	0.7000	0.7000	0.000%	50	200	-92.857%
2024-11-04	0.7000	0.7000	0.7000	0.7000	0.000%	70	150	-92.857%
2024-10-30	0.6700	0.7000	0.6700	0.7000	0.000%	20	80	-92.857%
2024-10-29	0.7000	0.7000	0.7000	0.7000	+16.667%	10	60	-92.857%
2024-10-25	0.7000	0.7000	0.6000	0.6000	-7.692%	40	50	-91.667%
2024-10-24	0.7000	0.7000	0.6500	0.6500	0.000%	30	30	-92.308%