Dark

DNN20270115P3
DNN Jan 15 2027 3.00 Put (DNN270115P00003000)
option OPRA

EOD

Sep 11, 2026

0.4000+14.286%(+0.0500)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3500	0.4000	0.3000	0.4000	+14.286%	98	3,227	0.000%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+9.375%	10	3,156	+14.286%
2026-09-04	0.2400	0.3200	0.2400	0.3200	+6.667%	33	3,187	+25.000%
2026-09-03	0.3200	0.3200	0.3000	0.3000	-23.077%	14	3,187	+33.333%
2026-09-02	0.3500	0.3900	0.3500	0.3900	+14.706%	7	3,186	+2.564%
2026-09-01	0.3300	0.3400	0.3300	0.3400	-2.857%	25	3,189	+17.647%
2026-08-31	0.3500	0.3500	0.3500	0.3500	+40.000%	5	3,175	+14.286%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-7.407%	1	3,175	+60.000%
2026-08-27	0.2700	0.2700	0.2700	0.2700	+35.000%	1	3,176	+48.148%
2026-08-25	0.2500	0.2500	0.2000	0.2000	-35.484%	59	3,176	+100.000%
2026-08-24	0.3000	0.3100	0.3000	0.3100	-3.125%	4	3,167	+29.032%
2026-08-21	0.3500	0.4000	0.3200	0.3200	-21.951%	16	3,170	+25.000%
2026-08-20	0.4300	0.4300	0.4100	0.4100	+2.500%	10	3,173	-2.439%
2026-08-19	0.4000	0.4100	0.4000	0.4000	-11.111%	6	3,166	0.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+12.500%	39	3,165	-11.111%
2026-08-17	0.4000	0.4000	0.4000	0.4000	0.000%	10	3,185	0.000%
2026-08-14	0.3500	0.4400	0.3500	0.4000	-2.439%	1,820	3,182	0.000%
2026-08-13	0.4100	0.4100	0.4100	0.4100	+5.128%	3	3,082	-2.439%
2026-08-12	0.4000	0.4000	0.3900	0.3900	-2.500%	4	3,079	+2.564%
2026-08-11	0.4100	0.4100	0.4000	0.4000	-20.000%	20	3,083	0.000%
2026-08-07	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,083	-20.000%
2026-08-05	0.4800	0.5000	0.4800	0.5000	-5.660%	12	3,083	-20.000%
2026-08-04	0.5300	0.5300	0.5300	0.5300	-8.621%	10	3,072	-24.528%
2026-08-03	0.6000	0.6000	0.5800	0.5800	-6.452%	2	3,062	-31.034%
2026-07-31	0.6200	0.6200	0.6200	0.6200	-4.615%	1	3,064	-35.484%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,065	-38.462%
2026-07-29	0.7000	0.7000	0.6900	0.7000	+11.111%	10	3,066	-42.857%
2026-07-28	0.6600	0.6600	0.6300	0.6300	+16.667%	128	3,074	-36.508%
2026-07-27	0.5000	0.5400	0.5000	0.5400	-1.818%	3	2,976	-25.926%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-8.333%	20	2,975	-27.273%
2026-07-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,962	-33.333%
2026-07-20	0.6000	0.6000	0.6000	0.6000	0.000%	7	2,961	-33.333%
2026-07-17	0.6800	0.6800	0.6000	0.6000	-1.639%	12	2,955	-33.333%
2026-07-16	0.5700	0.6100	0.5700	0.6100	+10.909%	42	2,961	-34.426%
2026-07-15	0.5000	0.5500	0.5000	0.5500	+10.000%	6	2,948	-27.273%
2026-07-07	0.5000	0.5000	0.5000	0.5000	0.000%	5	2,948	-20.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-3.846%	3	2,948	-20.000%
2026-07-02	0.5300	0.5500	0.5100	0.5200	-5.455%	17	2,950	-23.077%
2026-07-01	0.5500	0.5500	0.5100	0.5500	-3.509%	19	2,950	-27.273%
2026-06-30	0.5700	0.5700	0.5700	0.5700	+1.786%	21	2,950	-29.825%
2026-06-25	0.5600	0.5600	0.5600	0.5600	+12.000%	2	2,951	-28.571%
2026-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,949	-20.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	+8.696%	2	2,949	-20.000%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-11.538%	1	2,949	-13.043%
2026-06-15	0.5300	0.5300	0.5200	0.5200	-13.333%	51	2,949	-23.077%
2026-06-12	0.5800	0.6200	0.5800	0.6000	-15.493%	42	2,992	-33.333%
2026-06-10	0.7000	0.7300	0.7000	0.7100	+2.899%	5	3,032	-43.662%
2026-06-09	0.6000	0.6900	0.6000	0.6900	+15.000%	18	3,030	-42.029%
2026-06-08	0.5600	0.6000	0.5600	0.6000	-3.226%	101	3,025	-33.333%
2026-06-05	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,972	-35.484%
2026-06-03	0.4700	0.5000	0.4700	0.5000	+11.111%	22	2,972	-20.000%
2026-06-02	0.5000	0.5500	0.4500	0.4500	-10.000%	79	2,952	-11.111%
2026-05-29	0.4700	0.5000	0.4700	0.5000	-3.846%	51	2,941	-20.000%
2026-05-26	0.5000	0.5500	0.5000	0.5200	-5.455%	10	2,940	-23.077%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-3.509%	1	2,930	-27.273%
2026-05-21	0.6000	0.6000	0.5600	0.5700	+3.636%	27	2,907	-29.825%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,907	-27.273%
2026-05-19	0.5300	0.6500	0.5100	0.5500	0.000%	1,646	1,348	-27.273%
2026-05-18	0.5500	0.5900	0.5500	0.5500	+5.769%	6	1,348	-27.273%
2026-05-15	0.5500	0.5500	0.5000	0.5200	+10.638%	47	1,348	-23.077%
2026-05-14	0.5000	0.5000	0.4700	0.4700	+17.500%	80	1,311	-14.894%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+2.564%	5	1,261	0.000%
2026-05-07	0.3900	0.3900	0.3900	0.3900	-2.500%	34	1,261	+2.564%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-16.667%	5	1,261	0.000%
2026-05-05	0.4500	0.4800	0.4500	0.4800	+6.667%	75	1,261	-16.667%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,261	-11.111%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+15.385%	1	1,256	-11.111%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-2.500%	2	1,256	+2.564%
2026-04-22	0.4200	0.4200	0.4000	0.4000	0.000%	6	1,256	0.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	0.000%	40	1,251	0.000%
2026-04-16	0.4100	0.4500	0.4000	0.4000	-4.762%	118	1,251	0.000%
2026-04-15	0.4500	0.4500	0.4200	0.4200	-14.286%	55	1,176	-4.762%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-2.000%	10	1,161	-18.367%
2026-04-13	0.4700	0.5100	0.4700	0.5000	0.000%	7	1,161	-20.000%
2026-04-10	0.5200	0.5200	0.5000	0.5000	-9.091%	6	1,156	-20.000%
2026-04-07	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,161	-27.273%
2026-04-02	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,156	-20.000%
2026-04-01	0.4800	0.5000	0.4800	0.5000	-9.091%	31	1,156	-20.000%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,125	-27.273%
2026-03-27	0.6100	0.6100	0.5700	0.5700	-5.000%	7	1,125	-29.825%
2026-03-26	0.5500	0.6000	0.5500	0.6000	+20.000%	6	1,120	-33.333%
2026-03-25	0.4400	0.5000	0.4400	0.5000	-16.667%	51	1,115	-20.000%
2026-03-24	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,065	-33.333%
2026-03-23	0.5300	0.5500	0.5300	0.5500	-12.698%	6	1,065	-27.273%
2026-03-20	0.5500	0.6500	0.5500	0.6300	+18.868%	52	1,060	-36.508%
2026-03-16	0.5000	0.5300	0.5000	0.5300	+15.217%	31	1,071	-24.528%
2026-03-11	0.4600	0.4600	0.4600	0.4600	+2.222%	4	1,040	-13.043%
2026-03-10	0.5000	0.5000	0.4500	0.4500	-18.182%	11	1,036	-11.111%
2026-03-09	0.5000	0.6400	0.5000	0.5500	+25.000%	34	1,036	-27.273%
2026-03-03	0.4400	0.4400	0.4400	0.4400	+2.326%	10	1,027	-9.091%
2026-03-02	0.4300	0.4300	0.4300	0.4300	-4.444%	10	1,017	-6.977%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,007	-11.111%
2026-02-18	0.5300	0.5500	0.5300	0.5500	0.000%	3	1,007	-27.273%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+10.000%	6	1,010	-27.273%
2026-02-13	0.5000	0.5000	0.5000	0.5000	0.000%	46	958	-20.000%
2026-02-12	0.4800	0.5000	0.4800	0.5000	0.000%	9	958	-20.000%
2026-02-11	0.4500	0.5000	0.4500	0.5000	-12.281%	4	959	-20.000%
2026-02-06	0.5500	0.5700	0.5500	0.5700	-1.724%	20	961	-29.825%
2026-02-05	0.6000	0.6000	0.5500	0.5800	+5.455%	8	941	-31.034%
2026-02-04	0.5000	0.5500	0.5000	0.5500	+5.769%	20	940	-27.273%
2026-02-02	0.4500	0.5200	0.4500	0.5200	+15.556%	21	923	-23.077%
2026-01-30	0.4500	0.4500	0.4500	0.4500	-22.414%	20	904	-11.111%
2026-01-29	0.5800	0.5800	0.5800	0.5800	+5.455%	1	904	-31.034%
2026-01-26	0.4400	0.5500	0.4100	0.5500	+17.021%	33	904	-27.273%
2026-01-23	0.4000	0.4700	0.4000	0.4700	-2.083%	116	889	-14.894%
2026-01-20	0.6200	0.6200	0.4800	0.4800	-7.692%	40	805	-16.667%
2026-01-16	0.5200	0.5200	0.5200	0.5200	-13.333%	11	775	-23.077%
2026-01-15	0.6000	0.6000	0.6000	0.6000	-3.226%	2	775	-33.333%
2026-01-12	0.6200	0.6500	0.5000	0.6200	-6.061%	81	773	-35.484%
2026-01-09	0.5700	0.6600	0.5700	0.6600	-5.714%	10	694	-39.394%
2026-01-08	0.7000	0.7400	0.6600	0.7000	+2.941%	67	684	-42.857%
2026-01-07	0.7000	0.7000	0.6800	0.6800	-9.333%	15	689	-41.176%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-7.407%	1	694	-46.667%
2026-01-05	0.8000	0.8200	0.8000	0.8100	-2.410%	5	691	-50.617%
2026-01-02	0.8500	0.8600	0.8300	0.8300	-12.632%	32	691	-51.807%
2025-12-23	0.9500	0.9500	0.9500	0.9500	-5.000%	5	663	-57.895%
2025-12-19	1.0000	1.0000	1.0000	1.0000	0.000%	1	658	-60.000%
2025-12-12	1.0000	1.0000	1.0000	1.0000	0.000%	5	659	-60.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-2.913%	5	654	-60.000%
2025-12-03	1.0600	1.0600	1.0300	1.0300	-6.364%	310	654	-61.165%
2025-12-02	1.1000	1.1000	1.1000	1.1000	+4.762%	205	693	-63.636%
2025-12-01	1.0500	1.0500	1.0500	1.0500	0.000%	3	772	-61.905%
2025-11-28	1.0000	1.0500	1.0000	1.0500	-12.500%	300	771	-61.905%
2025-11-21	1.2000	1.2000	1.2000	1.2000	+10.092%	5	471	-66.667%
2025-11-14	1.0900	1.0900	1.0900	1.0900	+10.101%	1	466	-63.303%
2025-11-10	0.9900	0.9900	0.9900	0.9900	-3.883%	1	467	-59.596%
2025-11-07	1.0300	1.0300	1.0300	1.0300	+6.186%	1	468	-61.165%
2025-11-04	1.0000	1.0000	0.9700	0.9700	+15.476%	15	468	-58.763%
2025-10-31	0.8400	0.8400	0.8400	0.8400	-8.696%	1	453	-52.381%
2025-10-30	1.0000	1.0200	0.9000	0.9200	-5.155%	6	453	-56.522%
2025-10-29	0.9700	1.0100	0.9500	0.9700	+2.105%	24	454	-58.763%
2025-10-28	0.9700	0.9700	0.9000	0.9500	-13.636%	4	442	-57.895%
2025-10-21	1.1400	1.1400	1.1000	1.1000	-4.348%	122	443	-63.636%
2025-10-17	1.1000	1.1500	1.1000	1.1500	+15.000%	4	321	-65.217%
2025-10-16	0.9900	1.0000	0.8500	1.0000	0.000%	3	321	-60.000%
2025-10-15	1.0100	1.0100	1.0000	1.0000	+6.383%	16	323	-60.000%
2025-10-14	0.9400	0.9400	0.9400	0.9400	+1.075%	1	307	-57.447%
2025-10-13	0.9700	1.0000	0.9000	0.9300	+9.412%	7	306	-56.989%
2025-10-10	0.8500	0.8500	0.8500	0.8500	-9.574%	1	305	-52.941%
2025-10-09	0.8800	0.9400	0.8700	0.9400	+4.444%	5	304	-57.447%
2025-10-08	0.8600	0.9000	0.8600	0.9000	+9.756%	2	305	-55.556%
2025-10-06	0.8200	0.8200	0.8200	0.8200	-5.747%	1	305	-51.220%
2025-10-03	0.8500	0.8700	0.8200	0.8700	-1.136%	3	305	-54.023%
2025-10-01	0.8400	0.8800	0.8400	0.8800	+7.317%	2	305	-54.545%
2025-09-29	0.8200	0.8200	0.8200	0.8200	-3.529%	1	305	-51.220%
2025-09-24	0.8600	0.8700	0.8500	0.8500	-5.556%	17	305	-52.941%
2025-09-22	0.9000	0.9000	0.9000	0.9000	+2.273%	1	304	-55.556%
2025-09-19	0.8800	0.8800	0.8800	0.8800	-7.368%	12	305	-54.545%
2025-09-16	0.9500	0.9500	0.9500	0.9500	-5.941%	1	305	-57.895%
2025-09-15	0.9700	1.0100	0.9700	1.0100	+4.124%	2	305	-60.396%
2025-09-11	0.9700	0.9700	0.9700	0.9700	0.000%	2	305	-58.763%
2025-09-10	0.9700	0.9700	0.9700	0.9700	-5.825%	1	304	-58.763%
2025-09-08	1.0300	1.0300	1.0300	1.0300	-4.630%	1	304	-61.165%
2025-09-02	1.0800	1.0800	1.0800	1.0800	-3.571%	1	305	-62.963%
2025-08-27	1.1200	1.1200	1.1200	1.1200	-12.500%	1	306	-64.286%
2025-08-21	1.2800	1.2800	1.2800	1.2800	+14.286%	50	305	-68.750%
2025-08-13	1.1200	1.1200	1.1200	1.1200	0.000%	10	305	-64.286%
2025-08-12	1.1200	1.1200	1.1200	1.1200	+12.000%	10	295	-64.286%
2025-08-07	1.0000	1.0000	1.0000	1.0000	-23.077%	1	285	-60.000%
2025-07-03	1.3000	1.3000	1.3000	1.3000	-0.763%	5	279	-69.231%
2025-06-17	1.3100	1.3100	1.3100	1.3100	+0.769%	10	279	-69.466%
2025-06-16	1.3000	1.3000	1.3000	1.3000	-17.197%	20	269	-69.231%
2025-05-14	1.5700	1.5700	1.5700	1.5700	0.000%	5	249	-74.522%
2025-05-07	1.8000	1.8000	1.5600	1.5700	-7.647%	60	244	-74.522%
2025-03-10	1.7000	1.7000	1.7000	1.7000	0.000%	5	215	-76.471%
2025-03-04	1.7000	1.7000	1.7000	1.7000	+13.333%	200	210	-76.471%
2025-02-26	1.5000	1.5000	1.5000	1.5000	0.000%	10	10	-73.333%