Dark

DNN20280121C2.5
DNN Jan 21 2028 2.50 Call (DNN280121C00002500)
option OPRA

EOD

Jul 15, 2026

1.37-4.861%(-0.07)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.5700	1.5700	1.3700	1.3700	-4.861%	32	4,761	0.000%
2026-07-14	1.5900	1.6200	1.4300	1.4400	+2.128%	21	4,761	-4.861%
2026-07-13	1.5800	1.6100	1.4000	1.4100	-4.082%	59	4,761	-2.837%
2026-07-10	1.4000	1.5500	1.4000	1.4700	+8.889%	75	4,761	-6.803%
2026-07-08	1.4000	1.4000	1.2800	1.3500	-3.571%	17	4,765	+1.481%
2026-07-07	1.5200	1.5300	1.3400	1.4000	-7.895%	75	4,777	-2.143%
2026-07-06	1.5500	1.5600	1.4400	1.5200	+4.828%	51	4,776	-9.868%
2026-07-02	1.5400	1.5500	1.4100	1.4500	+3.571%	23	4,765	-5.517%
2026-07-01	1.5900	1.5900	1.3700	1.4000	+6.870%	65	4,765	-2.143%
2026-06-30	1.6100	1.6100	1.2800	1.3100	-4.380%	60	4,760	+4.580%
2026-06-29	1.4400	1.4800	1.3600	1.3700	-4.861%	28	4,759	0.000%
2026-06-26	1.4500	1.4500	1.4000	1.4400	+1.408%	5	4,759	-4.861%
2026-06-25	1.4000	1.4200	1.4000	1.4200	-8.387%	3	4,754	-3.521%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-3.727%	1	4,755	-11.613%
2026-06-17	1.7200	1.7200	1.5500	1.6100	-2.424%	14	4,755	-14.907%
2026-06-16	1.6700	1.6900	1.5900	1.6500	+3.774%	60	4,755	-16.970%
2026-06-15	1.9000	1.9000	1.5300	1.5900	+9.655%	96	4,755	-13.836%
2026-06-12	1.4700	1.5500	1.4500	1.4500	+3.571%	17	4,763	-5.517%
2026-06-11	1.3700	1.4000	1.2800	1.4000	+10.236%	40	4,756	-2.143%
2026-06-10	1.6500	1.6500	1.2700	1.2700	-2.308%	40	4,754	+7.874%
2026-06-09	1.5800	1.5800	1.2200	1.3000	-10.345%	99	4,748	+5.385%
2026-06-08	1.5900	1.5900	1.4200	1.4500	+3.571%	93	4,695	-5.517%
2026-06-05	1.5400	1.5400	1.4000	1.4000	-17.647%	46	4,640	-2.143%
2026-06-04	1.7500	1.7500	1.7000	1.7000	+4.938%	12	4,622	-19.412%
2026-06-03	1.8000	1.8100	1.6200	1.6200	-11.475%	15	4,616	-15.432%
2026-06-02	1.8000	1.8400	1.7400	1.8300	+8.929%	16	4,629	-25.137%
2026-06-01	1.8100	1.8100	1.6600	1.6800	-23.636%	39	4,623	-18.452%
2026-05-29	1.6700	2.2000	1.5700	2.2000	+31.737%	70	4,621	-37.727%
2026-05-28	1.6600	1.7200	1.5800	1.6700	-1.765%	53	4,621	-17.964%
2026-05-27	1.6000	1.7100	1.6000	1.7000	+6.918%	69	4,620	-19.412%
2026-05-26	1.6900	1.6900	1.5600	1.5900	+6.000%	116	4,615	-13.836%
2026-05-22	1.6000	1.6400	1.4800	1.5000	-1.961%	180	4,608	-8.667%
2026-05-21	1.6200	1.6200	1.4400	1.5300	+5.517%	133	4,617	-10.458%
2026-05-20	1.4800	1.5100	1.4400	1.4500	-1.361%	66	4,617	-5.517%
2026-05-19	1.7400	1.7400	1.3700	1.4700	-5.769%	103	4,582	-6.803%
2026-05-18	1.8000	1.8000	1.4600	1.5600	-4.294%	127	4,582	-12.179%
2026-05-15	1.7500	1.7500	1.5000	1.6300	-5.233%	109	4,582	-15.951%
2026-05-14	1.9000	1.9500	1.6500	1.7200	-4.972%	179	4,585	-20.349%
2026-05-13	1.8000	1.9600	1.7500	1.8100	-5.236%	141	4,629	-24.309%
2026-05-12	2.0000	2.1100	1.8000	1.9100	-4.020%	117	4,629	-28.272%
2026-05-11	2.0000	2.0000	1.8900	1.9900	+5.291%	64	4,629	-31.156%
2026-05-08	1.9900	2.0200	1.8600	1.8900	-2.577%	76	4,664	-27.513%
2026-05-07	1.9800	2.0600	1.9100	1.9400	-5.366%	79	4,615	-29.381%
2026-05-06	1.8500	2.0500	1.8500	2.0500	+10.811%	70	4,619	-33.171%
2026-05-05	1.9500	1.9500	1.8400	1.8500	-3.646%	97	4,616	-25.946%
2026-05-04	2.0700	2.0700	1.8700	1.9200	+3.226%	97	4,608	-28.646%
2026-05-01	2.1700	2.1700	1.8200	1.8600	-5.102%	27	4,609	-26.344%
2026-04-30	1.9200	1.9600	1.8600	1.9600	+2.618%	59	4,609	-30.102%
2026-04-29	1.9900	1.9900	1.9100	1.9100	-2.051%	37	4,616	-28.272%
2026-04-28	2.0500	2.1500	1.8900	1.9500	-2.010%	138	4,614	-29.744%
2026-04-27	2.0500	2.2100	1.9800	1.9900	-2.927%	81	4,642	-31.156%
2026-04-24	2.1000	2.1000	2.0100	2.0500	-2.844%	44	4,648	-33.171%
2026-04-23	2.1500	2.2500	2.0900	2.1100	-4.091%	88	4,623	-35.071%
2026-04-22	1.9500	2.2000	1.9500	2.2000	+8.911%	64	4,623	-37.727%
2026-04-21	2.0500	2.0800	1.9500	2.0200	-0.493%	37	4,633	-32.178%
2026-04-20	2.0000	2.0700	1.9700	2.0300	-0.976%	38	4,633	-32.512%
2026-04-17	1.9500	2.1400	1.9500	2.0500	-3.302%	55	4,633	-33.171%
2026-04-16	1.8400	2.1700	1.8400	2.1200	+1.923%	196	4,643	-35.377%
2026-04-15	2.0000	2.2000	2.0000	2.0800	+8.333%	52	4,763	-34.135%
2026-04-14	1.9500	1.9800	1.8700	1.9200	+4.348%	19	4,760	-28.646%
2026-04-13	1.8000	1.9500	1.7700	1.8400	-1.604%	62	4,757	-25.543%
2026-04-10	1.9100	1.9100	1.7700	1.8700	+5.650%	26	4,737	-26.738%
2026-04-09	1.7500	1.8000	1.7500	1.7700	+1.724%	52	4,737	-22.599%
2026-04-08	1.5500	1.7400	1.5500	1.7400	-8.421%	15	4,735	-21.264%
2026-04-07	1.9000	1.9000	1.9000	1.9000	+3.825%	1	4,748	-27.895%
2026-03-31	1.8300	1.8300	1.8300	1.8300	+9.581%	2	4,747	-25.137%
2026-03-30	1.7900	1.7900	1.6700	1.6700	-3.468%	79	4,745	-17.964%
2026-03-27	1.7500	1.7500	1.7300	1.7300	-4.420%	9	4,674	-20.809%
2026-03-25	1.9000	2.0000	1.8100	1.8100	-1.093%	52	4,683	-24.309%
2026-03-24	1.8300	1.8300	1.8300	1.8300	+1.667%	100	4,733	-25.137%
2026-03-23	1.9500	1.9500	1.7700	1.8000	+16.129%	3	4,633	-23.889%
2026-03-20	1.5500	1.5500	1.5500	1.5500	-15.761%	10	4,630	-11.613%
2026-03-19	1.9000	2.0000	1.6000	1.8400	-4.167%	37	4,640	-25.543%
2026-03-17	1.9200	1.9200	1.9200	1.9200	+3.784%	1	4,629	-28.646%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-9.756%	1	4,630	-25.946%
2026-03-13	2.0500	2.0500	2.0500	2.0500	-1.914%	1	4,631	-33.171%
2026-03-12	2.1300	2.1300	2.0800	2.0900	-6.278%	36	4,632	-34.450%
2026-03-11	2.0100	2.2800	2.0100	2.2300	-5.106%	36	4,632	-38.565%
2026-03-10	2.1500	2.3500	2.1500	2.3500	+20.513%	2	4,632	-41.702%
2026-03-09	1.9500	1.9500	1.8900	1.9500	-2.010%	30	4,632	-29.744%
2026-03-06	2.1000	2.1000	1.9500	1.9900	-1.485%	10	4,602	-31.156%
2026-03-05	2.0900	2.1000	2.0000	2.0200	-15.126%	18	4,594	-32.178%
2026-03-04	2.3400	2.4200	2.3400	2.3800	+11.737%	15	4,609	-42.437%
2026-03-03	2.2200	2.2200	2.1300	2.1300	-12.705%	11	4,609	-35.681%
2026-03-02	1.9600	2.5500	1.9600	2.4400	+5.628%	54	4,609	-43.852%
2026-02-27	2.5800	2.5800	2.3100	2.3100	-1.702%	6	4,612	-40.693%
2026-02-26	2.2400	2.4500	2.2400	2.3500	-5.622%	90	4,611	-41.702%
2026-02-25	2.5000	2.5200	2.4900	2.4900	+3.750%	5	4,609	-44.980%
2026-02-23	2.2500	2.4000	2.2500	2.4000	+4.348%	10	4,609	-42.917%
2026-02-20	2.2500	2.3000	2.2500	2.3000	+4.545%	5	4,599	-40.435%
2026-02-19	2.1400	2.2000	2.1400	2.2000	+2.326%	19	4,594	-37.727%
2026-02-18	2.1500	2.1500	2.1500	2.1500	+4.878%	1	4,613	-36.279%
2026-02-17	2.2000	2.2000	1.8500	2.0500	+2.500%	1,508	4,612	-33.171%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-4.762%	3	3,232	-31.500%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+7.692%	1	3,232	-34.762%
2026-02-09	2.0000	2.0000	1.9500	1.9500	+11.429%	203	3,233	-29.744%
2026-02-05	1.7500	1.8300	1.7500	1.7500	-20.455%	36	3,410	-21.714%
2026-02-03	2.2000	2.2000	2.2000	2.2000	-1.345%	1	3,431	-37.727%
2026-01-30	2.2300	2.2300	2.2300	2.2300	-5.106%	3	3,432	-38.565%
2026-01-29	2.5500	2.5500	2.3500	2.3500	-3.689%	23	3,429	-41.702%
2026-01-28	2.2000	2.4400	2.2000	2.4400	+15.094%	3	3,432	-43.852%
2026-01-27	1.9500	2.1200	1.9500	2.1200	+6.000%	49	3,434	-35.377%
2026-01-26	2.2000	2.2000	1.5000	2.0000	-4.762%	10	3,481	-31.500%
2026-01-23	2.2000	2.2000	2.1000	2.1000	-0.474%	4	3,477	-34.762%
2026-01-22	2.1100	2.1100	2.1100	2.1100	+2.927%	20	3,474	-35.071%
2026-01-21	2.3500	2.3500	2.0100	2.0500	+2.500%	21	3,494	-33.171%
2026-01-20	2.0000	2.6000	1.9000	2.0000	+1.010%	16	3,495	-31.500%
2026-01-16	1.9000	1.9800	1.9000	1.9800	+10.000%	23	3,485	-30.808%
2026-01-15	1.9000	1.9000	1.8000	1.8000	0.000%	101	3,485	-23.889%
2026-01-14	1.7700	1.8000	1.7000	1.8000	+2.857%	27	3,486	-23.889%
2026-01-13	1.7500	1.7500	1.7500	1.7500	+6.061%	2	3,506	-21.714%
2026-01-12	1.7000	1.7000	1.6000	1.6500	-2.941%	12	3,504	-16.970%
2026-01-09	1.7700	1.7700	1.6400	1.7000	+9.677%	9	3,504	-19.412%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-3.125%	2	3,506	-11.613%
2026-01-06	1.6000	1.6000	1.6000	1.6000	0.000%	20	3,508	-14.375%
2026-01-05	1.4500	1.6000	1.4500	1.6000	+6.667%	161	3,528	-14.375%
2026-01-02	1.4900	1.5000	1.4800	1.5000	+20.968%	17	3,503	-8.667%
2025-12-31	1.2300	1.2400	1.2300	1.2400	-2.362%	35	3,479	+10.484%
2025-12-30	1.2500	1.2700	1.2000	1.2700	-1.550%	76	3,479	+7.874%
2025-12-29	1.2300	1.3200	1.2300	1.2900	+4.032%	61	3,406	+6.202%
2025-12-26	1.2500	1.3000	1.2000	1.2400	-7.463%	120	3,378	+10.484%
2025-12-24	1.3200	1.3400	1.3200	1.3400	-4.286%	46	3,296	+2.239%
2025-12-23	1.4000	1.4000	1.4000	1.4000	-9.677%	3	3,296	-2.143%
2025-12-22	1.3600	1.5500	1.3600	1.5500	+19.231%	2	3,293	-11.613%
2025-12-19	1.3500	1.3500	1.3000	1.3000	+13.043%	14	3,293	+5.385%
2025-12-18	1.1700	1.2000	1.1300	1.1500	+4.545%	202	3,293	+19.130%
2025-12-17	1.2000	1.2000	1.1000	1.1000	-8.333%	81	3,269	+24.545%
2025-12-16	1.2000	1.2000	1.1500	1.2000	-2.439%	160	3,270	+14.167%
2025-12-15	1.2500	1.2500	1.2200	1.2300	-1.600%	62	3,247	+11.382%
2025-12-12	1.5500	1.5500	1.2300	1.2500	-10.714%	40	3,246	+9.600%
2025-12-11	1.3200	1.4000	1.3200	1.4000	+7.692%	105	3,252	-2.143%
2025-12-10	1.3000	1.3000	1.3000	1.3000	-2.256%	20	3,246	+5.385%
2025-12-09	1.3300	1.3300	1.3300	1.3300	+0.758%	10	3,246	+3.008%
2025-12-08	1.3700	1.3700	1.3200	1.3200	-3.650%	30	3,246	+3.788%
2025-12-05	1.3700	1.3700	1.3700	1.3700	+14.167%	2	3,247	0.000%
2025-12-03	1.2700	1.3700	1.2000	1.2000	-6.250%	64	3,249	+14.167%
2025-12-02	1.3700	1.3700	1.2800	1.2800	+4.918%	31	3,293	+7.031%
2025-12-01	1.2200	1.2200	1.2200	1.2200	-7.576%	2	3,263	+12.295%
2025-11-28	1.2900	1.3200	1.2900	1.3200	+5.600%	41	3,265	+3.788%
2025-11-26	1.2500	1.3500	1.2500	1.2500	+10.619%	20	3,251	+9.600%
2025-11-25	1.1100	1.1300	1.1100	1.1300	+7.619%	16	3,251	+21.239%
2025-11-24	1.0000	1.0500	1.0000	1.0500	+1.942%	47	3,252	+30.476%
2025-11-21	1.0500	1.0500	0.9200	1.0300	-10.435%	351	3,207	+33.010%
2025-11-20	1.2000	1.2000	1.0900	1.1500	+9.524%	266	2,897	+19.130%
2025-11-19	1.1500	1.1600	1.0500	1.0500	0.000%	11	2,637	+30.476%
2025-11-18	1.0700	1.1500	1.0200	1.0500	-7.080%	135	2,637	+30.476%
2025-11-17	1.1800	1.2000	1.1000	1.1300	-5.042%	234	2,514	+21.239%
2025-11-14	1.3000	1.3000	1.1500	1.1900	-0.833%	26	2,300	+15.126%
2025-11-13	1.2600	1.2600	1.2000	1.2000	-5.512%	111	2,294	+14.167%
2025-11-12	1.3000	1.3000	1.2500	1.2700	-0.781%	125	2,195	+7.874%
2025-11-11	1.2000	1.2800	1.2000	1.2800	-3.759%	42	2,080	+7.031%
2025-11-10	1.3400	1.3500	1.3300	1.3300	+6.400%	410	2,039	+3.008%
2025-11-07	1.2000	1.2500	1.0000	1.2500	-2.344%	383	1,780	+9.600%
2025-11-06	1.3000	1.4500	1.2500	1.2800	-8.571%	45	1,527	+7.031%
2025-11-05	1.2500	1.4000	1.2500	1.4000	0.000%	2	1,482	-2.143%
2025-11-04	1.4300	1.4400	1.3000	1.4000	-6.667%	31	1,482	-2.143%
2025-11-03	1.6500	1.6500	1.5000	1.5000	-20.213%	33	1,452	-8.667%
2025-10-31	1.8800	1.8800	1.8800	1.8800	+1.622%	100	1,452	-27.128%
2025-10-30	1.7000	1.8500	1.7000	1.8500	+8.824%	79	1,375	-25.946%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+4.938%	8	1,327	-19.412%
2025-10-28	1.7500	1.7500	1.6200	1.6200	+15.714%	34	1,335	-15.432%
2025-10-27	1.4100	1.4500	1.3000	1.4000	-9.091%	181	1,468	-2.143%
2025-10-24	1.4300	1.6500	1.4300	1.5400	+6.944%	26	1,468	-11.039%
2025-10-23	1.7500	1.7500	1.4400	1.4400	+2.857%	127	1,464	-4.861%
2025-10-22	1.4500	1.4500	1.3700	1.4000	-3.448%	73	1,337	-2.143%
2025-10-21	1.5500	1.5500	1.4100	1.4500	-13.174%	287	1,300	-5.517%
2025-10-20	1.6500	1.6800	1.5800	1.6700	+1.212%	80	1,067	-17.964%
2025-10-17	1.6500	1.7000	1.5500	1.6500	-8.333%	181	1,002	-16.970%
2025-10-16	2.2500	2.2500	1.7500	1.8000	0.000%	7	952	-23.889%
2025-10-15	1.8000	1.9500	1.7500	1.8000	-2.703%	19	953	-23.889%
2025-10-14	1.6000	1.8500	1.5700	1.8500	+15.625%	14	948	-25.946%
2025-10-13	1.5000	1.7500	1.5000	1.6000	+13.475%	28	943	-14.375%
2025-10-10	1.3500	1.5000	1.3500	1.4100	+4.444%	209	920	-2.837%
2025-10-09	1.3900	1.3900	1.3000	1.3500	+2.273%	10	896	+1.481%
2025-10-08	1.3500	1.3500	1.3000	1.3200	+1.538%	37	894	+3.788%
2025-10-07	1.3100	1.4000	1.3000	1.3000	0.000%	135	868	+5.385%
2025-10-06	1.1500	1.4000	1.1500	1.3000	+4.000%	103	733	+5.385%
2025-10-03	1.2500	1.2800	1.2400	1.2500	+8.696%	56	662	+9.600%
2025-10-02	1.3000	1.3000	1.1500	1.1500	-4.167%	55	636	+19.130%
2025-10-01	1.2000	1.2500	1.2000	1.2000	+1.695%	97	681	+14.167%
2025-09-30	1.2500	1.2500	1.1800	1.1800	-1.667%	4	592	+16.102%
2025-09-29	1.2100	1.2100	1.1800	1.2000	-4.000%	4	589	+14.167%
2025-09-26	1.3000	1.3000	1.2500	1.2500	-1.575%	151	585	+9.600%
2025-09-25	1.3000	1.3000	1.2700	1.2700	+5.833%	61	466	+7.874%
2025-09-24	1.2700	1.2700	1.2000	1.2000	-4.000%	42	405	+14.167%
2025-09-23	1.2900	1.3500	1.2500	1.2500	+1.626%	76	375	+9.600%
2025-09-22	1.2500	1.2500	1.1500	1.2300	+5.128%	109	299	+11.382%
2025-09-19	1.1000	1.2500	1.0400	1.1700	+11.429%	129	192	+17.094%
2025-09-18	1.0500	1.0500	1.0500	1.0500	+2.941%	16	98	+30.476%
2025-09-17	1.0500	1.0500	1.0200	1.0200	-0.971%	2	87	+34.314%
2025-09-16	1.0000	1.0500	0.9800	1.0300	-23.704%	99	85	+33.010%
2025-09-15	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+1.481%