Dark

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

Inactive

Sep 3, 2026

1.88+10.588%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7700	1.8800	1.7700	1.8800	+10.588%	2	2,424	0.000%
2026-09-02	1.7000	1.7000	1.7000	1.7000	-5.028%	1	2,425	+10.588%
2026-08-31	1.7000	1.8500	1.7000	1.7900	-2.186%	9	2,424	+5.028%
2026-08-28	2.0200	2.0200	1.8000	1.8300	-12.857%	62	2,420	+2.732%
2026-08-27	2.0300	2.1200	2.0100	2.1000	+2.439%	54	2,409	-10.476%
2026-08-26	2.1000	2.1400	2.0400	2.0500	-2.381%	28	2,425	-8.293%
2026-08-25	2.1000	2.2100	2.1000	2.1000	+7.143%	30	2,431	-10.476%
2026-08-24	1.8800	1.9700	1.8800	1.9600	+3.158%	24	2,434	-4.082%
2026-08-21	1.8500	1.9500	1.8500	1.9000	+15.854%	16	2,434	-1.053%
2026-08-20	1.6600	1.6800	1.6000	1.6400	-2.381%	33	2,423	+14.634%
2026-08-19	1.7500	1.7500	1.5900	1.6800	+5.000%	48	2,427	+11.905%
2026-08-18	1.6200	1.6700	1.5200	1.6000	-5.882%	81	2,438	+17.500%
2026-08-17	1.6500	1.7400	1.6500	1.7000	-4.494%	14	2,416	+10.588%
2026-08-14	1.7500	1.8100	1.7500	1.7800	+1.714%	6	2,417	+5.618%
2026-08-13	1.8200	1.8300	1.7500	1.7500	-5.405%	8	2,413	+7.429%
2026-08-12	1.5900	1.8700	1.5800	1.8500	+2.778%	29	2,415	+1.622%
2026-08-11	1.6500	1.8000	1.6300	1.8000	+5.263%	90	2,411	+4.444%
2026-08-10	1.7500	1.7500	1.6500	1.7100	-0.581%	36	2,461	+9.942%
2026-08-07	1.7000	1.8300	1.6500	1.7200	+4.242%	27	2,439	+9.302%
2026-08-06	1.8400	1.8400	1.6000	1.6500	-2.367%	116	2,442	+13.939%
2026-08-05	1.7500	1.7500	1.5200	1.6900	+9.032%	167	2,414	+11.243%
2026-08-04	1.4800	1.5700	1.4800	1.5500	+10.714%	33	2,391	+21.290%
2026-08-03	1.4600	1.4700	1.3500	1.4000	+1.449%	26	2,374	+34.286%
2026-07-31	1.3500	1.3800	1.3500	1.3800	-4.828%	7	2,361	+36.232%
2026-07-30	1.5500	1.5500	1.3000	1.4500	+9.848%	44	2,356	+29.655%
2026-07-29	1.3900	1.4800	1.1600	1.3200	+2.326%	38	2,335	+42.424%
2026-07-28	1.4200	1.4400	1.2500	1.2900	-9.790%	94	2,313	+45.736%
2026-07-27	1.6100	1.6400	1.4100	1.4300	-9.494%	25	2,317	+31.469%
2026-07-24	1.5700	1.6100	1.5000	1.5800	-1.863%	26	2,308	+18.987%
2026-07-23	1.4000	1.6100	1.4000	1.6100	+1.899%	38	2,299	+16.770%
2026-07-22	1.5400	1.6300	1.5000	1.5800	+5.333%	64	2,290	+18.987%
2026-07-21	1.5600	1.5600	1.3800	1.5000	+11.111%	27	2,248	+25.333%
2026-07-20	1.4200	1.4800	1.3500	1.3500	-4.930%	51	2,228	+39.259%
2026-07-17	1.4500	1.4500	1.3000	1.4200	+4.412%	270	2,212	+32.394%
2026-07-16	1.5100	1.5100	1.3600	1.3600	-18.563%	324	2,283	+38.235%
2026-07-15	1.7700	1.7900	1.6000	1.6700	-4.571%	33	2,049	+12.575%
2026-07-14	1.7900	1.8300	1.6800	1.7500	+12.903%	21	2,047	+7.429%
2026-07-13	1.7900	1.8200	1.5500	1.5500	-12.921%	67	2,048	+21.290%
2026-07-10	1.7500	1.7800	1.6500	1.7800	+4.706%	74	2,041	+5.618%
2026-07-09	1.8000	1.9000	1.6500	1.7000	+3.030%	16	2,038	+10.588%
2026-07-08	1.6500	1.6500	1.5500	1.6500	-0.602%	12	2,025	+13.939%
2026-07-07	1.7100	1.7200	1.5500	1.6600	-7.263%	54	2,013	+13.253%
2026-07-06	1.7500	1.8400	1.6900	1.7900	+2.874%	47	2,014	+5.028%
2026-07-02	1.7500	1.8100	1.6700	1.7400	+8.750%	24	2,007	+8.046%
2026-07-01	1.7800	1.7800	1.6000	1.6000	0.000%	65	2,007	+17.500%
2026-06-30	1.7800	1.7800	1.5200	1.6000	-3.030%	111	2,006	+17.500%
2026-06-29	1.6000	1.7000	1.5500	1.6500	0.000%	34	1,948	+13.939%
2026-06-26	1.6000	1.6500	1.6000	1.6500	-4.070%	5	1,942	+13.939%
2026-06-25	1.7000	1.7200	1.6500	1.7200	+1.176%	7	1,937	+9.302%
2026-06-24	1.7600	1.7600	1.7000	1.7000	-5.556%	3	1,931	+10.588%
2026-06-23	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,928	+4.444%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-3.743%	11	1,928	+4.444%
2026-06-18	2.0700	2.0700	1.7900	1.8700	-1.579%	10	1,929	+0.535%
2026-06-17	2.0000	2.0200	1.9000	1.9000	0.000%	15	1,929	-1.053%
2026-06-16	1.8600	1.9600	1.8200	1.9000	+2.703%	81	1,929	-1.053%
2026-06-15	1.8400	1.9300	1.7500	1.8500	+8.824%	96	1,927	+1.622%
2026-06-12	1.6200	1.7400	1.6200	1.7000	+8.974%	11	1,937	+10.588%
2026-06-11	1.5200	1.5900	1.4800	1.5600	+6.122%	78	1,935	+20.513%
2026-06-10	1.5500	1.5500	1.4500	1.4700	-2.000%	46	1,897	+27.891%
2026-06-09	1.7500	1.7500	1.4400	1.5000	-7.407%	62	1,867	+25.333%
2026-06-08	1.6900	1.7800	1.6100	1.6200	-1.818%	40	1,854	+16.049%
2026-06-05	1.8000	1.8500	1.6000	1.6500	-15.385%	66	1,850	+13.939%
2026-06-04	2.0000	2.0000	1.9000	1.9500	+4.278%	69	1,812	-3.590%
2026-06-03	2.0500	2.0800	1.8700	1.8700	-15.000%	12	1,745	+0.535%
2026-06-02	1.9900	2.2000	1.9500	2.2000	+10.553%	17	1,741	-14.545%
2026-06-01	2.0000	2.3000	1.9000	1.9900	-0.500%	45	1,746	-5.528%
2026-05-29	1.8800	2.0000	1.8700	2.0000	+1.523%	75	1,737	-6.000%
2026-05-28	1.8400	1.9800	1.8400	1.9700	+1.546%	65	1,731	-4.569%
2026-05-27	1.9000	1.9600	1.8400	1.9400	+3.191%	98	1,726	-3.093%
2026-05-26	1.8600	1.9500	1.7700	1.8800	+6.818%	130	1,763	0.000%
2026-05-22	1.8700	1.9100	1.7100	1.7600	+3.529%	233	1,885	+6.818%
2026-05-21	1.7800	1.7800	1.6600	1.7000	0.000%	118	1,858	+10.588%
2026-05-20	1.7700	1.7800	1.6400	1.7000	+3.030%	229	1,858	+10.588%
2026-05-19	1.8800	1.8800	1.6200	1.6500	-2.941%	173	1,588	+13.939%
2026-05-18	1.9500	1.9500	1.6900	1.7000	-4.494%	109	1,588	+10.588%
2026-05-15	1.9000	1.9000	1.7500	1.7800	-9.645%	228	1,588	+5.618%
2026-05-14	1.9300	2.0000	1.9300	1.9700	-6.635%	51	1,410	-4.569%
2026-05-13	2.1500	2.1500	2.0500	2.1100	+0.476%	67	1,310	-10.900%
2026-05-12	2.1500	2.3800	1.9900	2.1000	-8.696%	210	1,310	-10.476%
2026-05-11	2.2100	2.3000	2.2000	2.3000	+3.139%	20	1,310	-18.261%
2026-05-08	2.2000	2.2500	2.1900	2.2300	+2.765%	28	1,292	-15.695%
2026-05-07	2.3200	2.4000	2.1300	2.1700	-0.459%	99	1,314	-13.364%
2026-05-06	2.0700	2.2200	2.0700	2.1800	+3.318%	61	1,317	-13.761%
2026-05-05	2.2100	2.2700	2.1100	2.1100	-1.402%	84	1,277	-10.900%
2026-05-04	2.2700	2.2800	2.1300	2.1400	-4.889%	97	1,313	-12.150%
2026-05-01	2.4900	2.4900	2.1400	2.2500	-1.316%	176	1,192	-16.444%
2026-04-30	2.2400	2.2800	2.1800	2.2800	+2.703%	59	1,192	-17.544%
2026-04-29	2.2100	2.2300	2.1900	2.2200	+2.778%	37	1,251	-15.315%
2026-04-28	2.2900	2.3000	2.1600	2.1600	-8.085%	107	1,226	-12.963%
2026-04-27	2.2700	2.4300	2.1000	2.3500	0.000%	98	1,249	-20.000%
2026-04-24	2.3400	2.3600	2.3300	2.3500	-3.292%	13	1,247	-20.000%
2026-04-23	2.3700	2.6000	2.3600	2.4300	+1.674%	94	1,258	-22.634%
2026-04-22	2.4000	2.4000	2.3100	2.3900	+2.575%	39	1,238	-21.339%
2026-04-21	2.2600	2.3400	2.2600	2.3300	-2.510%	37	1,234	-19.313%
2026-04-20	2.2200	2.3900	2.2100	2.3900	+2.137%	43	1,234	-21.339%
2026-04-17	2.1400	2.4500	2.1000	2.3400	-1.266%	67	1,243	-19.658%
2026-04-16	2.1800	2.4700	2.1800	2.3700	+3.493%	133	1,214	-20.675%
2026-04-15	2.2200	2.5000	2.2200	2.2900	+7.512%	59	1,164	-17.904%
2026-04-14	2.1800	2.2300	2.0900	2.1300	0.000%	14	1,128	-11.737%
2026-04-13	1.9900	2.1900	1.9600	2.1300	+3.902%	42	1,124	-11.737%
2026-04-10	2.0900	2.1700	2.0100	2.0500	+4.592%	28	1,123	-8.293%
2026-04-09	1.9800	1.9800	1.9500	1.9600	-1.010%	50	1,105	-4.082%
2026-04-08	1.9800	1.9800	1.9800	1.9800	-1.000%	1	1,058	-5.051%
2026-04-07	2.1000	2.1700	2.0000	2.0000	-13.043%	3	1,057	-6.000%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,057	-18.261%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-3.017%	5	1,051	-16.444%
2026-04-01	2.3200	2.3200	2.3200	2.3200	+24.064%	1	1,051	-18.966%
2026-03-30	1.8700	1.8700	1.8700	1.8700	-4.103%	2	1,052	+0.535%
2026-03-27	2.1000	2.1000	1.9500	1.9500	+5.405%	12	1,053	-3.590%
2026-03-26	1.9500	1.9500	1.8500	1.8500	-2.632%	3	1,051	+1.622%
2026-03-20	2.0000	2.0000	1.9000	1.9000	-5.000%	2	1,048	-1.053%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-17.355%	1	1,048	-6.000%
2026-03-12	2.5300	2.5300	2.4100	2.4200	+7.556%	36	1,049	-22.314%
2026-03-11	2.3100	2.5800	2.2500	2.2500	+0.897%	41	1,075	-16.444%
2026-03-09	2.2300	2.2300	2.2300	2.2300	+3.721%	1	1,043	-15.695%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-9.283%	3	1,044	-12.558%
2026-03-05	2.4500	2.4500	2.2000	2.3700	-13.187%	12	1,041	-20.675%
2026-03-04	2.7300	2.7700	2.5500	2.7300	+10.081%	19	1,038	-31.136%
2026-03-03	2.5000	2.5000	2.3800	2.4800	-11.111%	14	1,044	-24.194%
2026-03-02	2.3800	2.8500	2.3800	2.7900	+9.412%	52	1,039	-32.616%
2026-02-27	3.0000	3.0000	2.5500	2.5500	-4.851%	12	1,086	-26.275%
2026-02-26	2.5200	2.7300	2.5200	2.6800	+3.077%	100	1,090	-29.851%
2026-02-25	2.7600	2.7600	2.5900	2.6000	-4.412%	118	937	-27.692%
2026-02-24	2.5400	2.8200	2.5400	2.7200	+0.369%	39	937	-30.882%
2026-02-23	2.6800	2.8000	2.5100	2.7100	+7.115%	22	970	-30.627%
2026-02-20	2.5300	2.5300	2.5300	2.5300	+0.797%	1	974	-25.692%
2026-02-19	2.3800	2.5100	2.3800	2.5100	+4.583%	4	973	-25.100%
2026-02-18	2.4000	2.4000	2.4000	2.4000	0.000%	1	975	-21.667%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+8.108%	1	974	-21.667%
2026-02-11	2.2200	2.2200	2.2200	2.2200	-7.500%	2	975	-15.315%
2026-02-10	2.4500	2.7500	2.4000	2.4000	-4.000%	5	977	-21.667%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+11.111%	10	972	-24.800%
2026-02-06	2.2500	2.2500	2.2500	2.2500	+12.500%	1	962	-16.444%
2026-02-05	1.7000	2.0000	1.7000	2.0000	-9.502%	3	963	-6.000%
2026-02-04	2.5000	2.5000	2.1200	2.2100	-11.600%	27	965	-14.932%
2026-02-03	2.7000	2.7000	2.4500	2.5000	+8.225%	16	939	-24.800%
2026-02-02	2.2500	2.3100	2.2500	2.3100	-2.941%	3	937	-18.615%
2026-01-30	2.4000	2.4000	2.3800	2.3800	0.000%	21	940	-21.008%
2026-01-27	2.5000	2.5000	2.3800	2.3800	+8.182%	20	951	-21.008%
2026-01-26	2.2500	2.3500	2.2000	2.2000	-10.204%	30	931	-14.545%
2026-01-23	2.4500	2.4500	2.3500	2.4500	+2.083%	22	945	-23.265%
2026-01-22	2.3200	2.4000	2.3000	2.4000	+5.263%	102	935	-21.667%
2026-01-21	2.2800	2.2800	2.2800	2.2800	+3.636%	1	1,035	-17.544%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+7.317%	2	1,036	-14.545%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+2.500%	20	1,054	-8.293%
2026-01-15	1.7500	2.0000	1.7500	2.0000	0.000%	9	1,054	-6.000%
2026-01-14	2.3000	2.3000	2.0000	2.0000	+5.263%	2	1,063	-6.000%
2026-01-12	1.9400	1.9400	1.9000	1.9000	-5.000%	14	1,061	-1.053%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+6.383%	3	1,068	-6.000%
2026-01-07	1.8500	1.8800	1.8000	1.8800	-1.053%	110	1,071	0.000%
2026-01-06	1.9100	1.9100	1.8500	1.9000	+5.556%	37	1,095	-1.053%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+4.651%	10	1,112	+4.444%
2026-01-02	1.6000	1.7200	1.6000	1.7200	+14.667%	16	1,112	+9.302%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-0.662%	20	1,126	+25.333%
2025-12-29	1.5100	1.5100	1.5100	1.5100	+2.027%	1	1,106	+24.503%
2025-12-26	1.5000	1.5000	1.4800	1.4800	-8.642%	21	1,105	+27.027%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+15.714%	10	1,076	+16.049%
2025-12-23	1.7600	1.7600	1.4000	1.4000	-10.256%	18	1,076	+34.286%
2025-12-22	1.5500	1.5600	1.5500	1.5600	+4.000%	2	1,088	+20.513%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-14.286%	27	1,086	+25.333%
2025-12-18	1.3500	1.7500	1.3500	1.7500	+29.630%	2	1,109	+7.429%
2025-12-17	1.5000	1.5000	1.3500	1.3500	-3.571%	101	1,107	+39.259%
2025-12-15	1.5000	1.5000	1.4000	1.4000	0.000%	2	1,006	+34.286%
2025-12-12	1.4900	1.5000	1.4000	1.4000	-9.677%	7	1,004	+34.286%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+7.639%	2	997	+21.290%
2025-12-10	1.4400	1.4400	1.4400	1.4400	-0.690%	1	995	+30.556%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-3.974%	10	996	+29.655%
2025-12-08	1.5100	1.5100	1.5100	1.5100	-2.581%	2	1,006	+24.503%
2025-12-05	1.5500	1.6000	1.5200	1.5500	-3.125%	24	1,008	+21.290%
2025-12-04	1.5600	1.6000	1.5600	1.6000	+6.667%	3	1,029	+17.500%
2025-12-02	1.5000	1.5000	1.4800	1.5000	-11.765%	7	1,026	+25.333%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+17.241%	10	1,021	+10.588%
2025-11-28	1.4000	1.4500	1.4000	1.4500	+3.571%	31	1,011	+29.655%
2025-11-26	1.3500	1.4000	1.3500	1.4000	+7.692%	15	1,019	+34.286%
2025-11-25	1.2000	1.3000	1.2000	1.3000	0.000%	2	1,019	+44.615%
2025-11-24	1.2500	1.3000	1.2500	1.3000	+13.043%	18	1,018	+44.615%
2025-11-21	1.2000	1.2000	1.1500	1.1500	-8.000%	181	1,000	+63.478%
2025-11-20	1.3000	1.3000	1.2500	1.2500	-3.846%	2	829	+50.400%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+4.000%	1	828	+44.615%
2025-11-18	1.2800	1.3000	1.2500	1.2500	-3.846%	18	829	+50.400%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-3.704%	1	817	+44.615%
2025-11-14	1.4200	1.4200	1.3500	1.3500	0.000%	2	816	+39.259%
2025-11-13	1.3500	1.3500	1.3500	1.3500	-18.182%	1	815	+39.259%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+10.000%	20	816	+13.939%
2025-11-10	1.5000	1.5500	1.4500	1.5000	-6.250%	22	796	+25.333%
2025-11-07	1.3100	1.6000	1.2500	1.6000	+12.676%	34	776	+17.500%
2025-11-06	1.4200	1.4200	1.4200	1.4200	-8.387%	2	794	+32.394%
2025-11-05	1.5000	1.5500	1.5000	1.5500	0.000%	3	796	+21.290%
2025-11-04	1.5500	1.5500	1.5500	1.5500	-8.824%	10	793	+21.290%
2025-11-03	1.7500	1.7500	1.6500	1.7000	-15.000%	9	789	+10.588%
2025-10-31	1.9100	2.0000	1.9100	2.0000	-1.478%	2	789	-6.000%
2025-10-30	1.9300	2.0300	1.8500	2.0300	+3.046%	19	791	-7.389%
2025-10-29	1.8800	2.0500	1.8800	1.9700	+8.242%	48	790	-4.569%
2025-10-28	1.8500	1.8500	1.7500	1.8200	+17.419%	43	758	+3.297%
2025-10-27	1.5500	1.5500	1.5500	1.5500	-6.061%	2	719	+21.290%
2025-10-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	719	+13.939%
2025-10-23	1.6500	1.6500	1.6000	1.6000	0.000%	19	718	+17.500%
2025-10-22	1.5700	1.6000	1.5100	1.6000	+3.896%	36	699	+17.500%
2025-10-21	1.6600	1.6600	1.5400	1.5400	-13.966%	72	670	+22.078%
2025-10-20	1.6500	1.7900	1.6500	1.7900	+1.130%	50	728	+5.028%
2025-10-17	2.0500	2.0500	1.6700	1.7700	-6.842%	21	758	+6.215%
2025-10-16	2.1700	2.1700	1.8500	1.9000	-5.000%	31	749	-1.053%
2025-10-15	1.9000	2.0500	1.9000	2.0000	+2.564%	38	761	-6.000%
2025-10-14	1.8500	2.0000	1.7500	1.9500	+7.735%	97	747	-3.590%
2025-10-13	1.8000	1.8500	1.8000	1.8100	+9.697%	43	661	+3.867%
2025-10-10	1.7500	1.7500	1.6000	1.6500	+10.000%	11	622	+13.939%
2025-10-09	1.5500	1.6500	1.5000	1.5000	+2.740%	9	613	+25.333%
2025-10-08	1.4900	1.5500	1.4600	1.4600	-2.667%	43	607	+28.767%
2025-10-07	1.6000	1.6000	1.4500	1.5000	+3.448%	45	582	+25.333%
2025-10-06	1.5000	1.5600	1.4500	1.4500	0.000%	7	619	+29.655%
2025-10-03	1.5000	1.5000	1.4500	1.4500	+3.571%	125	618	+29.655%
2025-10-02	1.4600	1.4600	1.4000	1.4000	+7.692%	9	493	+34.286%
2025-10-01	1.3000	1.3000	1.3000	1.3000	-7.143%	1	490	+44.615%
2025-09-30	1.3700	1.4000	1.3700	1.4000	-6.040%	2	490	+34.286%
2025-09-26	1.4500	1.4900	1.4500	1.4900	0.000%	2	490	+26.174%
2025-09-25	1.3500	1.5500	1.3500	1.4900	+7.971%	91	488	+26.174%
2025-09-24	1.4100	1.4500	1.3800	1.3800	-4.828%	52	400	+36.232%
2025-09-23	1.5100	2.2000	1.4500	1.4500	+0.694%	91	348	+29.655%
2025-09-22	1.2900	1.4500	1.2900	1.4400	+6.667%	49	257	+30.556%
2025-09-19	1.2500	1.3600	1.2500	1.3500	+8.000%	109	223	+39.259%
2025-09-18	1.2000	1.2500	1.2000	1.2500	+4.167%	3	118	+50.400%
2025-09-17	1.2000	1.2000	1.2000	1.2000	-4.000%	3	115	+56.667%
2025-09-16	1.3000	1.3000	1.1500	1.2500	-7.407%	76	112	+50.400%
2025-09-15	1.1000	1.3500	1.1000	1.3500	0.000%	36	36	+39.259%