Dark

DNN20280121C2
DNN Jan 21 2028 2.00 Call (DNN280121C00002000)
option OPRA

EOD

Jul 15, 2026

1.67-4.571%(-0.08)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.7700	1.7900	1.6000	1.6700	-4.571%	33	2,049	0.000%
2026-07-14	1.7900	1.8300	1.6800	1.7500	+12.903%	21	2,047	-4.571%
2026-07-13	1.7900	1.8200	1.5500	1.5500	-12.921%	67	2,048	+7.742%
2026-07-10	1.7500	1.7800	1.6500	1.7800	+4.706%	74	2,041	-6.180%
2026-07-09	1.8000	1.9000	1.6500	1.7000	+3.030%	16	2,038	-1.765%
2026-07-08	1.6500	1.6500	1.5500	1.6500	-0.602%	12	2,025	+1.212%
2026-07-07	1.7100	1.7200	1.5500	1.6600	-7.263%	54	2,013	+0.602%
2026-07-06	1.7500	1.8400	1.6900	1.7900	+2.874%	47	2,014	-6.704%
2026-07-02	1.7500	1.8100	1.6700	1.7400	+8.750%	24	2,007	-4.023%
2026-07-01	1.7800	1.7800	1.6000	1.6000	0.000%	65	2,007	+4.375%
2026-06-30	1.7800	1.7800	1.5200	1.6000	-3.030%	111	2,006	+4.375%
2026-06-29	1.6000	1.7000	1.5500	1.6500	0.000%	34	1,948	+1.212%
2026-06-26	1.6000	1.6500	1.6000	1.6500	-4.070%	5	1,942	+1.212%
2026-06-25	1.7000	1.7200	1.6500	1.7200	+1.176%	7	1,937	-2.907%
2026-06-24	1.7600	1.7600	1.7000	1.7000	-5.556%	3	1,931	-1.765%
2026-06-23	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,928	-7.222%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-3.743%	11	1,928	-7.222%
2026-06-18	2.0700	2.0700	1.7900	1.8700	-1.579%	10	1,929	-10.695%
2026-06-17	2.0000	2.0200	1.9000	1.9000	0.000%	15	1,929	-12.105%
2026-06-16	1.8600	1.9600	1.8200	1.9000	+2.703%	81	1,929	-12.105%
2026-06-15	1.8400	1.9300	1.7500	1.8500	+8.824%	96	1,927	-9.730%
2026-06-12	1.6200	1.7400	1.6200	1.7000	+8.974%	11	1,937	-1.765%
2026-06-11	1.5200	1.5900	1.4800	1.5600	+6.122%	78	1,935	+7.051%
2026-06-10	1.5500	1.5500	1.4500	1.4700	-2.000%	46	1,897	+13.605%
2026-06-09	1.7500	1.7500	1.4400	1.5000	-7.407%	62	1,867	+11.333%
2026-06-08	1.6900	1.7800	1.6100	1.6200	-1.818%	40	1,854	+3.086%
2026-06-05	1.8000	1.8500	1.6000	1.6500	-15.385%	66	1,850	+1.212%
2026-06-04	2.0000	2.0000	1.9000	1.9500	+4.278%	69	1,812	-14.359%
2026-06-03	2.0500	2.0800	1.8700	1.8700	-15.000%	12	1,745	-10.695%
2026-06-02	1.9900	2.2000	1.9500	2.2000	+10.553%	17	1,741	-24.091%
2026-06-01	2.0000	2.3000	1.9000	1.9900	-0.500%	45	1,746	-16.080%
2026-05-29	1.8800	2.0000	1.8700	2.0000	+1.523%	75	1,737	-16.500%
2026-05-28	1.8400	1.9800	1.8400	1.9700	+1.546%	65	1,731	-15.228%
2026-05-27	1.9000	1.9600	1.8400	1.9400	+3.191%	98	1,726	-13.918%
2026-05-26	1.8600	1.9500	1.7700	1.8800	+6.818%	130	1,763	-11.170%
2026-05-22	1.8700	1.9100	1.7100	1.7600	+3.529%	233	1,885	-5.114%
2026-05-21	1.7800	1.7800	1.6600	1.7000	0.000%	118	1,858	-1.765%
2026-05-20	1.7700	1.7800	1.6400	1.7000	+3.030%	229	1,858	-1.765%
2026-05-19	1.8800	1.8800	1.6200	1.6500	-2.941%	173	1,588	+1.212%
2026-05-18	1.9500	1.9500	1.6900	1.7000	-4.494%	109	1,588	-1.765%
2026-05-15	1.9000	1.9000	1.7500	1.7800	-9.645%	228	1,588	-6.180%
2026-05-14	1.9300	2.0000	1.9300	1.9700	-6.635%	51	1,410	-15.228%
2026-05-13	2.1500	2.1500	2.0500	2.1100	+0.476%	67	1,310	-20.853%
2026-05-12	2.1500	2.3800	1.9900	2.1000	-8.696%	210	1,310	-20.476%
2026-05-11	2.2100	2.3000	2.2000	2.3000	+3.139%	20	1,310	-27.391%
2026-05-08	2.2000	2.2500	2.1900	2.2300	+2.765%	28	1,292	-25.112%
2026-05-07	2.3200	2.4000	2.1300	2.1700	-0.459%	99	1,314	-23.041%
2026-05-06	2.0700	2.2200	2.0700	2.1800	+3.318%	61	1,317	-23.394%
2026-05-05	2.2100	2.2700	2.1100	2.1100	-1.402%	84	1,277	-20.853%
2026-05-04	2.2700	2.2800	2.1300	2.1400	-4.889%	97	1,313	-21.963%
2026-05-01	2.4900	2.4900	2.1400	2.2500	-1.316%	176	1,192	-25.778%
2026-04-30	2.2400	2.2800	2.1800	2.2800	+2.703%	59	1,192	-26.754%
2026-04-29	2.2100	2.2300	2.1900	2.2200	+2.778%	37	1,251	-24.775%
2026-04-28	2.2900	2.3000	2.1600	2.1600	-8.085%	107	1,226	-22.685%
2026-04-27	2.2700	2.4300	2.1000	2.3500	0.000%	98	1,249	-28.936%
2026-04-24	2.3400	2.3600	2.3300	2.3500	-3.292%	13	1,247	-28.936%
2026-04-23	2.3700	2.6000	2.3600	2.4300	+1.674%	94	1,258	-31.276%
2026-04-22	2.4000	2.4000	2.3100	2.3900	+2.575%	39	1,238	-30.126%
2026-04-21	2.2600	2.3400	2.2600	2.3300	-2.510%	37	1,234	-28.326%
2026-04-20	2.2200	2.3900	2.2100	2.3900	+2.137%	43	1,234	-30.126%
2026-04-17	2.1400	2.4500	2.1000	2.3400	-1.266%	67	1,243	-28.632%
2026-04-16	2.1800	2.4700	2.1800	2.3700	+3.493%	133	1,214	-29.536%
2026-04-15	2.2200	2.5000	2.2200	2.2900	+7.512%	59	1,164	-27.074%
2026-04-14	2.1800	2.2300	2.0900	2.1300	0.000%	14	1,128	-21.596%
2026-04-13	1.9900	2.1900	1.9600	2.1300	+3.902%	42	1,124	-21.596%
2026-04-10	2.0900	2.1700	2.0100	2.0500	+4.592%	28	1,123	-18.537%
2026-04-09	1.9800	1.9800	1.9500	1.9600	-1.010%	50	1,105	-14.796%
2026-04-08	1.9800	1.9800	1.9800	1.9800	-1.000%	1	1,058	-15.657%
2026-04-07	2.1000	2.1700	2.0000	2.0000	-13.043%	3	1,057	-16.500%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,057	-27.391%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-3.017%	5	1,051	-25.778%
2026-04-01	2.3200	2.3200	2.3200	2.3200	+24.064%	1	1,051	-28.017%
2026-03-30	1.8700	1.8700	1.8700	1.8700	-4.103%	2	1,052	-10.695%
2026-03-27	2.1000	2.1000	1.9500	1.9500	+5.405%	12	1,053	-14.359%
2026-03-26	1.9500	1.9500	1.8500	1.8500	-2.632%	3	1,051	-9.730%
2026-03-20	2.0000	2.0000	1.9000	1.9000	-5.000%	2	1,048	-12.105%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-17.355%	1	1,048	-16.500%
2026-03-12	2.5300	2.5300	2.4100	2.4200	+7.556%	36	1,049	-30.992%
2026-03-11	2.3100	2.5800	2.2500	2.2500	+0.897%	41	1,075	-25.778%
2026-03-09	2.2300	2.2300	2.2300	2.2300	+3.721%	1	1,043	-25.112%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-9.283%	3	1,044	-22.326%
2026-03-05	2.4500	2.4500	2.2000	2.3700	-13.187%	12	1,041	-29.536%
2026-03-04	2.7300	2.7700	2.5500	2.7300	+10.081%	19	1,038	-38.828%
2026-03-03	2.5000	2.5000	2.3800	2.4800	-11.111%	14	1,044	-32.661%
2026-03-02	2.3800	2.8500	2.3800	2.7900	+9.412%	52	1,039	-40.143%
2026-02-27	3.0000	3.0000	2.5500	2.5500	-4.851%	12	1,086	-34.510%
2026-02-26	2.5200	2.7300	2.5200	2.6800	+3.077%	100	1,090	-37.687%
2026-02-25	2.7600	2.7600	2.5900	2.6000	-4.412%	118	937	-35.769%
2026-02-24	2.5400	2.8200	2.5400	2.7200	+0.369%	39	937	-38.603%
2026-02-23	2.6800	2.8000	2.5100	2.7100	+7.115%	22	970	-38.376%
2026-02-20	2.5300	2.5300	2.5300	2.5300	+0.797%	1	974	-33.992%
2026-02-19	2.3800	2.5100	2.3800	2.5100	+4.583%	4	973	-33.466%
2026-02-18	2.4000	2.4000	2.4000	2.4000	0.000%	1	975	-30.417%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+8.108%	1	974	-30.417%
2026-02-11	2.2200	2.2200	2.2200	2.2200	-7.500%	2	975	-24.775%
2026-02-10	2.4500	2.7500	2.4000	2.4000	-4.000%	5	977	-30.417%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+11.111%	10	972	-33.200%
2026-02-06	2.2500	2.2500	2.2500	2.2500	+12.500%	1	962	-25.778%
2026-02-05	1.7000	2.0000	1.7000	2.0000	-9.502%	3	963	-16.500%
2026-02-04	2.5000	2.5000	2.1200	2.2100	-11.600%	27	965	-24.434%
2026-02-03	2.7000	2.7000	2.4500	2.5000	+8.225%	16	939	-33.200%
2026-02-02	2.2500	2.3100	2.2500	2.3100	-2.941%	3	937	-27.706%
2026-01-30	2.4000	2.4000	2.3800	2.3800	0.000%	21	940	-29.832%
2026-01-27	2.5000	2.5000	2.3800	2.3800	+8.182%	20	951	-29.832%
2026-01-26	2.2500	2.3500	2.2000	2.2000	-10.204%	30	931	-24.091%
2026-01-23	2.4500	2.4500	2.3500	2.4500	+2.083%	22	945	-31.837%
2026-01-22	2.3200	2.4000	2.3000	2.4000	+5.263%	102	935	-30.417%
2026-01-21	2.2800	2.2800	2.2800	2.2800	+3.636%	1	1,035	-26.754%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+7.317%	2	1,036	-24.091%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+2.500%	20	1,054	-18.537%
2026-01-15	1.7500	2.0000	1.7500	2.0000	0.000%	9	1,054	-16.500%
2026-01-14	2.3000	2.3000	2.0000	2.0000	+5.263%	2	1,063	-16.500%
2026-01-12	1.9400	1.9400	1.9000	1.9000	-5.000%	14	1,061	-12.105%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+6.383%	3	1,068	-16.500%
2026-01-07	1.8500	1.8800	1.8000	1.8800	-1.053%	110	1,071	-11.170%
2026-01-06	1.9100	1.9100	1.8500	1.9000	+5.556%	37	1,095	-12.105%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+4.651%	10	1,112	-7.222%
2026-01-02	1.6000	1.7200	1.6000	1.7200	+14.667%	16	1,112	-2.907%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-0.662%	20	1,126	+11.333%
2025-12-29	1.5100	1.5100	1.5100	1.5100	+2.027%	1	1,106	+10.596%
2025-12-26	1.5000	1.5000	1.4800	1.4800	-8.642%	21	1,105	+12.838%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+15.714%	10	1,076	+3.086%
2025-12-23	1.7600	1.7600	1.4000	1.4000	-10.256%	18	1,076	+19.286%
2025-12-22	1.5500	1.5600	1.5500	1.5600	+4.000%	2	1,088	+7.051%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-14.286%	27	1,086	+11.333%
2025-12-18	1.3500	1.7500	1.3500	1.7500	+29.630%	2	1,109	-4.571%
2025-12-17	1.5000	1.5000	1.3500	1.3500	-3.571%	101	1,107	+23.704%
2025-12-15	1.5000	1.5000	1.4000	1.4000	0.000%	2	1,006	+19.286%
2025-12-12	1.4900	1.5000	1.4000	1.4000	-9.677%	7	1,004	+19.286%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+7.639%	2	997	+7.742%
2025-12-10	1.4400	1.4400	1.4400	1.4400	-0.690%	1	995	+15.972%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-3.974%	10	996	+15.172%
2025-12-08	1.5100	1.5100	1.5100	1.5100	-2.581%	2	1,006	+10.596%
2025-12-05	1.5500	1.6000	1.5200	1.5500	-3.125%	24	1,008	+7.742%
2025-12-04	1.5600	1.6000	1.5600	1.6000	+6.667%	3	1,029	+4.375%
2025-12-02	1.5000	1.5000	1.4800	1.5000	-11.765%	7	1,026	+11.333%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+17.241%	10	1,021	-1.765%
2025-11-28	1.4000	1.4500	1.4000	1.4500	+3.571%	31	1,011	+15.172%
2025-11-26	1.3500	1.4000	1.3500	1.4000	+7.692%	15	1,019	+19.286%
2025-11-25	1.2000	1.3000	1.2000	1.3000	0.000%	2	1,019	+28.462%
2025-11-24	1.2500	1.3000	1.2500	1.3000	+13.043%	18	1,018	+28.462%
2025-11-21	1.2000	1.2000	1.1500	1.1500	-8.000%	181	1,000	+45.217%
2025-11-20	1.3000	1.3000	1.2500	1.2500	-3.846%	2	829	+33.600%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+4.000%	1	828	+28.462%
2025-11-18	1.2800	1.3000	1.2500	1.2500	-3.846%	18	829	+33.600%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-3.704%	1	817	+28.462%
2025-11-14	1.4200	1.4200	1.3500	1.3500	0.000%	2	816	+23.704%
2025-11-13	1.3500	1.3500	1.3500	1.3500	-18.182%	1	815	+23.704%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+10.000%	20	816	+1.212%
2025-11-10	1.5000	1.5500	1.4500	1.5000	-6.250%	22	796	+11.333%
2025-11-07	1.3100	1.6000	1.2500	1.6000	+12.676%	34	776	+4.375%
2025-11-06	1.4200	1.4200	1.4200	1.4200	-8.387%	2	794	+17.606%
2025-11-05	1.5000	1.5500	1.5000	1.5500	0.000%	3	796	+7.742%
2025-11-04	1.5500	1.5500	1.5500	1.5500	-8.824%	10	793	+7.742%
2025-11-03	1.7500	1.7500	1.6500	1.7000	-15.000%	9	789	-1.765%
2025-10-31	1.9100	2.0000	1.9100	2.0000	-1.478%	2	789	-16.500%
2025-10-30	1.9300	2.0300	1.8500	2.0300	+3.046%	19	791	-17.734%
2025-10-29	1.8800	2.0500	1.8800	1.9700	+8.242%	48	790	-15.228%
2025-10-28	1.8500	1.8500	1.7500	1.8200	+17.419%	43	758	-8.242%
2025-10-27	1.5500	1.5500	1.5500	1.5500	-6.061%	2	719	+7.742%
2025-10-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	719	+1.212%
2025-10-23	1.6500	1.6500	1.6000	1.6000	0.000%	19	718	+4.375%
2025-10-22	1.5700	1.6000	1.5100	1.6000	+3.896%	36	699	+4.375%
2025-10-21	1.6600	1.6600	1.5400	1.5400	-13.966%	72	670	+8.442%
2025-10-20	1.6500	1.7900	1.6500	1.7900	+1.130%	50	728	-6.704%
2025-10-17	2.0500	2.0500	1.6700	1.7700	-6.842%	21	758	-5.650%
2025-10-16	2.1700	2.1700	1.8500	1.9000	-5.000%	31	749	-12.105%
2025-10-15	1.9000	2.0500	1.9000	2.0000	+2.564%	38	761	-16.500%
2025-10-14	1.8500	2.0000	1.7500	1.9500	+7.735%	97	747	-14.359%
2025-10-13	1.8000	1.8500	1.8000	1.8100	+9.697%	43	661	-7.735%
2025-10-10	1.7500	1.7500	1.6000	1.6500	+10.000%	11	622	+1.212%
2025-10-09	1.5500	1.6500	1.5000	1.5000	+2.740%	9	613	+11.333%
2025-10-08	1.4900	1.5500	1.4600	1.4600	-2.667%	43	607	+14.384%
2025-10-07	1.6000	1.6000	1.4500	1.5000	+3.448%	45	582	+11.333%
2025-10-06	1.5000	1.5600	1.4500	1.4500	0.000%	7	619	+15.172%
2025-10-03	1.5000	1.5000	1.4500	1.4500	+3.571%	125	618	+15.172%
2025-10-02	1.4600	1.4600	1.4000	1.4000	+7.692%	9	493	+19.286%
2025-10-01	1.3000	1.3000	1.3000	1.3000	-7.143%	1	490	+28.462%
2025-09-30	1.3700	1.4000	1.3700	1.4000	-6.040%	2	490	+19.286%
2025-09-26	1.4500	1.4900	1.4500	1.4900	0.000%	2	490	+12.081%
2025-09-25	1.3500	1.5500	1.3500	1.4900	+7.971%	91	488	+12.081%
2025-09-24	1.4100	1.4500	1.3800	1.3800	-4.828%	52	400	+21.014%
2025-09-23	1.5100	2.2000	1.4500	1.4500	+0.694%	91	348	+15.172%
2025-09-22	1.2900	1.4500	1.2900	1.4400	+6.667%	49	257	+15.972%
2025-09-19	1.2500	1.3600	1.2500	1.3500	+8.000%	109	223	+23.704%
2025-09-18	1.2000	1.2500	1.2000	1.2500	+4.167%	3	118	+33.600%
2025-09-17	1.2000	1.2000	1.2000	1.2000	-4.000%	3	115	+39.167%
2025-09-16	1.3000	1.3000	1.1500	1.2500	-7.407%	76	112	+33.600%
2025-09-15	1.1000	1.3500	1.1000	1.3500	0.000%	36	36	+23.704%