Dark

DNN20280121C3.5
DNN Jan 21 2028 3.50 Call (DNN280121C00003500)
option OPRA

EOD

Jul 16, 2026

0.8500-10.526%(-0.1000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9000	0.9000	0.8500	0.8500	-10.526%	14	2,780	0.000%
2026-07-15	0.9700	0.9700	0.9500	0.9500	-15.929%	2	2,767	-10.526%
2026-07-10	1.1300	1.1300	1.1300	1.1300	+6.604%	1	2,765	-24.779%
2026-07-09	1.1000	1.1000	1.0600	1.0600	+8.163%	101	2,765	-19.811%
2026-07-08	1.0900	1.0900	0.9800	0.9800	-6.667%	23	2,664	-13.265%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-4.545%	3	2,664	-19.048%
2026-07-06	1.1500	1.1500	1.0500	1.1000	+4.762%	55	2,664	-22.727%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+7.143%	1	2,666	-19.048%
2026-07-01	0.9600	0.9800	0.9600	0.9800	-2.000%	48	2,666	-13.265%
2026-06-30	1.0500	1.0500	1.0000	1.0000	0.000%	4	2,630	-15.000%
2026-06-29	1.0000	1.0300	0.9600	1.0000	-4.762%	15	2,628	-15.000%
2026-06-26	1.0500	1.0500	0.9000	1.0500	0.000%	16	2,620	-19.048%
2026-06-25	1.1000	1.1000	1.0500	1.0500	-4.545%	6	2,615	-19.048%
2026-06-24	1.1000	1.1000	0.8700	1.1000	-8.333%	7	2,609	-22.727%
2026-06-23	1.1500	1.2500	1.1500	1.2000	0.000%	38	2,602	-29.167%
2026-06-22	1.2500	1.2500	1.1500	1.2000	-7.692%	8	2,584	-29.167%
2026-06-18	1.3000	1.3000	1.2100	1.3000	+13.043%	5	2,479	-34.615%
2026-06-17	1.3000	1.3000	1.1500	1.1500	-6.504%	114	2,479	-26.087%
2026-06-16	1.2600	1.2600	1.1000	1.2300	+1.653%	41	2,479	-30.894%
2026-06-15	1.2200	1.2500	1.1800	1.2100	+16.346%	80	2,503	-29.752%
2026-06-11	0.9500	1.0400	0.9000	1.0400	+4.000%	26	2,458	-18.269%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+14.943%	2	2,472	-15.000%
2026-06-09	1.0700	1.0700	0.8700	0.8700	-17.925%	16	2,472	-2.299%
2026-06-08	1.0500	1.0600	1.0500	1.0600	-1.852%	20	2,472	-19.811%
2026-06-05	1.2000	1.2000	1.0500	1.0800	-16.923%	133	2,472	-21.296%
2026-06-03	1.4000	1.4400	1.3000	1.3000	-10.345%	53	2,430	-34.615%
2026-06-02	1.3500	1.4500	1.2500	1.4500	+9.848%	40	2,454	-41.379%
2026-06-01	1.2400	1.3200	1.2400	1.3200	-2.222%	207	2,457	-35.606%
2026-05-29	1.2500	1.3500	1.2500	1.3500	-3.571%	66	2,563	-37.037%
2026-05-28	1.3000	1.4000	1.3000	1.4000	+14.754%	3	2,512	-39.286%
2026-05-27	1.4300	1.4400	1.2200	1.2200	-3.175%	32	2,511	-30.328%
2026-05-26	1.2500	1.3000	1.2300	1.2600	+20.000%	90	2,481	-32.540%
2026-05-22	1.2000	1.2000	1.0500	1.0500	-8.696%	9	2,403	-19.048%
2026-05-21	1.1600	1.2000	1.1500	1.1500	+1.770%	19	2,384	-26.087%
2026-05-20	1.1500	1.1500	1.1300	1.1300	+2.727%	7	2,384	-24.779%
2026-05-19	1.3500	1.3500	1.0500	1.1000	-8.333%	47	2,418	-22.727%
2026-05-18	1.2000	1.2000	1.0500	1.2000	-0.826%	161	2,418	-29.167%
2026-05-15	1.2500	1.3000	1.2100	1.2100	-10.370%	58	2,418	-29.752%
2026-05-14	1.4500	1.4500	1.3000	1.3500	-8.784%	24	2,363	-37.037%
2026-05-13	1.5000	1.5000	1.3700	1.4800	+4.225%	19	2,338	-42.568%
2026-05-12	1.4200	1.4200	1.4200	1.4200	-5.333%	2	2,338	-40.141%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-14.286%	1	2,338	-43.333%
2026-05-08	1.6000	1.7500	1.6000	1.7500	+13.636%	22	2,337	-51.429%
2026-05-07	1.5400	1.5400	1.5400	1.5400	+2.667%	1	2,315	-44.805%
2026-05-06	1.5300	1.5300	1.5000	1.5000	+9.489%	9	2,315	-43.333%
2026-05-05	1.5500	1.5500	1.3600	1.3700	-11.613%	12	2,315	-37.956%
2026-05-04	1.5500	1.5500	1.4700	1.5500	-3.727%	11	2,315	-45.161%
2026-05-01	1.5000	1.6100	1.5000	1.6100	+7.333%	2	2,304	-47.205%
2026-04-30	1.5000	1.5300	1.5000	1.5000	+7.143%	5	2,304	-43.333%
2026-04-29	1.6500	1.6500	1.4000	1.4000	-9.677%	15	2,300	-39.286%
2026-04-28	1.6000	1.6000	1.5000	1.5500	-1.274%	21	2,286	-45.161%
2026-04-24	1.7500	1.8000	1.5700	1.5700	-7.647%	33	2,265	-45.860%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+13.333%	5	2,294	-50.000%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-10.714%	1	2,300	-43.333%
2026-04-20	1.9500	1.9500	1.6800	1.6800	+1.818%	14	2,300	-49.405%
2026-04-17	1.6200	1.6500	1.6200	1.6500	-3.509%	3	2,294	-48.485%
2026-04-16	1.6500	1.8000	1.6500	1.7100	+4.268%	73	2,291	-50.292%
2026-04-15	1.5800	1.8500	1.5800	1.6400	+5.806%	180	2,239	-48.171%
2026-04-14	1.5500	1.5600	1.5000	1.5500	+3.333%	25	2,088	-45.161%
2026-04-13	1.4500	1.5000	1.3800	1.5000	+3.448%	21	2,074	-43.333%
2026-04-10	1.4500	1.4500	1.4500	1.4500	0.000%	6	2,069	-41.379%
2026-04-09	1.4100	1.4500	1.3500	1.4500	+3.571%	49	2,075	-41.379%
2026-04-08	1.4500	1.4500	1.3500	1.4000	0.000%	121	2,028	-39.286%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-3.448%	21	1,908	-39.286%
2026-04-06	1.5400	1.5400	1.4500	1.4500	-3.333%	10	1,887	-41.379%
2026-04-02	1.4600	1.5100	1.4600	1.5000	-3.846%	53	1,927	-43.333%
2026-04-01	1.5000	1.6000	1.5000	1.5600	+11.429%	43	1,927	-45.513%
2026-03-31	1.4000	1.4400	1.4000	1.4000	+7.692%	27	1,928	-39.286%
2026-03-30	1.4500	1.4500	1.3000	1.3000	-0.763%	8	1,922	-34.615%
2026-03-27	1.2500	1.4000	1.2500	1.3100	+0.769%	6	1,920	-35.115%
2026-03-26	1.4500	1.4500	1.3000	1.3000	-10.345%	115	1,917	-34.615%
2026-03-25	1.4800	1.5000	1.4500	1.4500	+7.407%	12	1,809	-41.379%
2026-03-24	1.3500	1.3800	1.3200	1.3500	-1.460%	57	1,809	-37.037%
2026-03-23	1.3500	1.4200	1.3500	1.3700	+5.385%	12	1,818	-37.956%
2026-03-20	1.3500	1.3500	1.3000	1.3000	-5.797%	5	1,813	-34.615%
2026-03-19	1.4000	1.4000	1.3800	1.3800	-8.000%	11	1,809	-38.406%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-6.250%	150	1,798	-43.333%
2026-03-16	1.5000	1.6000	1.5000	1.6000	-8.571%	155	1,648	-46.875%
2026-03-12	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,506	-51.429%
2026-03-10	1.7000	1.8000	1.7000	1.8000	+12.500%	7	1,506	-52.778%
2026-03-09	1.5400	1.6000	1.4500	1.6000	+3.226%	10	1,503	-46.875%
2026-03-06	1.6500	1.7000	1.5500	1.5500	-4.321%	10	1,503	-45.161%
2026-03-04	1.6200	1.6200	1.6200	1.6200	-12.432%	3	1,494	-47.531%
2026-03-03	1.8300	1.8700	1.8300	1.8500	-3.646%	18	1,497	-54.054%
2026-03-02	1.9000	1.9300	1.9000	1.9200	-4.000%	56	1,479	-55.729%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+6.383%	11	1,523	-57.500%
2026-02-26	1.9200	1.9200	1.8200	1.8800	-2.083%	113	1,513	-54.787%
2026-02-24	1.8500	1.9200	1.8500	1.9200	+3.784%	169	1,605	-55.729%
2026-02-23	1.6000	2.2000	1.6000	1.8500	+2.778%	3	1,738	-54.054%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,737	-52.778%
2026-02-19	1.7500	1.7500	1.7500	1.7500	+1.156%	20	1,738	-51.429%
2026-02-18	1.7500	1.7500	1.7300	1.7300	+5.488%	17	1,758	-50.867%
2026-02-17	1.5500	1.6500	1.5000	1.6400	-6.286%	124	1,748	-48.171%
2026-02-11	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,631	-51.429%
2026-02-10	1.6500	1.6500	1.6500	1.6500	+1.852%	1	1,630	-48.485%
2026-02-09	1.6500	1.7000	1.6200	1.6200	+5.195%	42	1,631	-47.531%
2026-02-06	1.4500	1.5500	1.4500	1.5400	+6.207%	31	1,599	-44.805%
2026-02-05	1.4100	1.4500	1.4000	1.4500	-6.452%	60	1,629	-41.379%
2026-02-04	1.8500	1.8500	1.4500	1.5500	-16.216%	17	1,670	-45.161%
2026-02-03	1.8500	1.8500	1.8500	1.8500	+12.121%	5	1,665	-54.054%
2026-02-02	1.5800	1.6500	1.5800	1.6500	-5.714%	6	1,667	-48.485%
2026-01-30	1.8800	1.9000	1.7500	1.7500	-10.256%	88	1,663	-51.429%
2026-01-29	1.9000	1.9500	1.9000	1.9500	-3.465%	55	1,644	-56.410%
2026-01-28	1.8500	2.0500	1.7500	2.0200	+22.424%	433	1,699	-57.921%
2026-01-27	1.7500	1.7500	1.6500	1.6500	+3.125%	2	1,700	-48.485%
2026-01-26	1.8500	1.8500	1.6000	1.6000	-8.046%	72	1,700	-46.875%
2026-01-23	1.7500	1.7500	1.6500	1.7400	-2.247%	233	1,636	-51.149%
2026-01-22	1.6300	1.8000	1.5500	1.7800	+18.667%	94	1,691	-52.247%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,615	-43.333%
2026-01-20	1.5000	1.6400	1.5000	1.6000	+3.226%	143	1,616	-46.875%
2026-01-16	1.5500	1.7200	1.4600	1.5500	+3.333%	336	1,769	-45.161%
2026-01-15	1.4500	1.5000	1.3500	1.5000	+15.385%	122	1,769	-43.333%
2026-01-14	1.4500	1.4500	1.3000	1.3000	-1.515%	53	1,788	-34.615%
2026-01-13	1.4500	1.4500	1.3200	1.3200	-1.493%	23	1,752	-35.606%
2026-01-12	1.3700	1.3700	1.3000	1.3400	+0.752%	107	1,736	-36.567%
2026-01-09	1.3000	1.3500	1.3000	1.3300	+10.833%	100	1,677	-36.090%
2026-01-08	1.3000	1.3000	1.2000	1.2000	-5.512%	3	1,600	-29.167%
2026-01-07	1.2900	1.3000	1.2600	1.2700	-2.308%	19	1,601	-33.071%
2026-01-06	1.3800	1.4000	1.2700	1.3000	0.000%	180	1,591	-34.615%
2026-01-05	1.2000	1.3900	1.2000	1.3000	+26.214%	15	1,489	-34.615%
2026-01-02	1.0300	1.0300	1.0300	1.0300	+8.421%	1	1,490	-17.476%
2025-12-31	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,489	-10.526%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-3.061%	4	1,489	-10.526%
2025-12-26	1.1000	1.1000	0.9800	0.9800	+8.889%	2	1,489	-13.265%
2025-12-23	0.8500	0.9000	0.8500	0.9000	0.000%	10	1,489	-5.556%
2025-12-17	1.0100	1.0100	0.9000	0.9000	-7.216%	68	1,489	-5.556%
2025-12-12	1.0800	1.0800	0.9700	0.9700	-9.346%	11	1,490	-12.371%
2025-12-10	1.1500	1.1500	1.0700	1.0700	+1.905%	38	1,489	-20.561%
2025-12-09	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,469	-19.048%
2025-12-08	1.0000	1.1000	1.0000	1.1000	-2.655%	51	1,469	-22.727%
2025-12-05	1.1300	1.1300	1.1300	1.1300	+18.947%	1	1,520	-24.779%
2025-12-01	1.0500	1.0500	0.9500	0.9500	-11.215%	10	1,520	-10.526%
2025-11-26	1.1000	1.1000	1.0700	1.0700	+16.304%	101	1,511	-20.561%
2025-11-24	0.9200	0.9200	0.9200	0.9200	+6.977%	1	1,511	-7.609%
2025-11-18	0.8500	0.8600	0.8500	0.8600	-4.444%	16	1,512	-1.163%
2025-11-17	1.0300	1.0300	0.9000	0.9000	0.000%	100	1,500	-5.556%
2025-11-14	1.0000	1.0000	0.9000	0.9000	-10.000%	55	1,501	-5.556%
2025-11-13	1.0500	1.0500	1.0000	1.0000	+2.041%	39	1,501	-15.000%
2025-11-11	0.9500	0.9800	0.9500	0.9800	-6.667%	21	1,478	-13.265%
2025-11-10	1.0500	1.0500	1.0500	1.0500	+16.667%	5	1,477	-19.048%
2025-11-07	0.9000	0.9000	0.9000	0.9000	-9.091%	12	1,477	-5.556%
2025-11-06	0.9800	0.9900	0.9800	0.9900	-24.427%	200	1,467	-14.141%
2025-11-05	1.3100	1.3100	1.3100	1.3100	-10.884%	1	1,467	-35.115%
2025-10-30	1.4500	1.4700	1.4400	1.4700	-3.922%	5	1,467	-42.177%
2025-10-29	1.4500	1.5300	1.4500	1.5300	+13.333%	42	1,466	-44.444%
2025-10-28	1.3500	1.4500	1.3000	1.3500	+3.846%	18	1,466	-37.037%
2025-10-24	1.2600	1.3000	1.2200	1.3000	+23.810%	505	1,468	-34.615%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-11.017%	3	1,475	-19.048%
2025-10-22	1.1500	1.1800	1.1400	1.1800	+1.724%	8	1,478	-27.966%
2025-10-21	1.2500	1.2500	1.1500	1.1600	-12.121%	360	1,479	-26.724%
2025-10-20	1.3000	1.3200	1.3000	1.3200	-3.650%	15	1,539	-35.606%
2025-10-17	1.4400	1.5500	1.3000	1.3700	-14.375%	47	1,539	-37.956%
2025-10-16	1.6000	1.9000	1.5000	1.6000	+8.108%	725	1,523	-46.875%
2025-10-15	1.7000	1.7000	1.4800	1.4800	-10.303%	320	817	-42.568%
2025-10-14	1.3500	1.7000	1.2200	1.6500	+19.565%	346	777	-48.485%
2025-10-13	1.8500	1.8500	1.3300	1.3800	+17.949%	131	441	-38.406%
2025-10-10	1.2500	1.2500	1.1500	1.1700	+11.429%	27	315	-27.350%
2025-10-09	1.1000	1.1500	1.0500	1.0500	+15.385%	7	305	-19.048%
2025-10-08	0.9900	1.0600	0.9100	0.9100	-3.191%	5	300	-6.593%
2025-10-07	0.9400	0.9400	0.9400	0.9400	-6.000%	1	303	-9.574%
2025-10-06	1.0000	1.0500	0.9500	1.0000	+13.636%	25	302	-15.000%
2025-10-02	1.0000	1.0000	0.8500	0.8800	-4.348%	13	282	-3.409%
2025-10-01	0.9500	0.9500	0.9000	0.9200	-3.158%	7	280	-7.609%
2025-09-29	1.0000	1.0000	0.9500	0.9500	+1.064%	36	278	-10.526%
2025-09-26	0.9400	0.9400	0.9400	0.9400	-6.000%	2	242	-9.574%
2025-09-24	1.0000	1.0000	0.8500	1.0000	+6.383%	205	242	-15.000%
2025-09-23	0.9500	1.0200	0.9400	0.9400	+4.444%	5	39	-9.574%
2025-09-22	0.9500	1.0000	0.9000	0.9000	+12.500%	7	34	-5.556%
2025-09-19	0.8000	0.9000	0.6900	0.8000	-5.882%	28	27	+6.250%
2025-09-17	0.8500	0.8500	0.8500	0.8500	+7.595%	2	3	0.000%
2025-09-16	0.7500	0.7900	0.7500	0.7900	0.000%	2	1	+7.595%