Dark

DNN20280121C3
DNN Jan 21 2028 3.00 Call (DNN280121C00003000)
option OPRA

EOD

Jul 15, 2026

1.15-4.959%(-0.06)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.2000	1.2000	1.1500	1.1500	-4.959%	60	7,265	0.000%
2026-07-14	1.2100	1.2100	1.2000	1.2100	+10.000%	21	7,215	-4.959%
2026-07-13	1.2500	1.2500	1.1000	1.1000	-10.569%	14	7,210	+4.545%
2026-07-10	1.2000	1.2300	1.2000	1.2300	-0.806%	38	7,220	-6.504%
2026-07-09	1.2300	1.2400	1.2300	1.2400	+3.333%	3	7,238	-7.258%
2026-07-08	1.2200	1.2600	1.0500	1.2000	-3.226%	58	7,237	-4.167%
2026-07-07	1.2000	1.2400	1.1500	1.2400	-4.615%	13	7,226	-7.258%
2026-07-06	1.2500	1.3000	1.2500	1.3000	+8.333%	10	7,226	-11.538%
2026-07-02	1.2900	1.2900	1.1800	1.2000	+4.348%	9	7,226	-4.167%
2026-06-30	1.1000	1.1700	1.1000	1.1500	+0.877%	12	7,226	0.000%
2026-06-29	1.3200	1.3200	1.1400	1.1400	-5.000%	7	7,229	+0.877%
2026-06-26	1.3200	1.3200	1.1400	1.2000	-7.692%	22	7,229	-4.167%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+5.691%	5	7,209	-11.538%
2026-06-24	1.3000	1.4500	1.1500	1.2300	-5.385%	95	7,209	-6.504%
2026-06-23	1.3000	1.3500	1.3000	1.3000	-5.109%	9	7,126	-11.538%
2026-06-22	1.3500	1.4000	1.3400	1.3700	+0.735%	30	7,124	-16.058%
2026-06-18	1.4500	1.5000	1.3600	1.3600	-2.857%	14	7,115	-15.441%
2026-06-17	1.4100	1.5000	1.4000	1.4000	+1.449%	47	7,115	-17.857%
2026-06-16	1.4700	1.4700	1.3300	1.3800	-2.128%	6	7,115	-16.667%
2026-06-15	1.2500	1.4100	1.2500	1.4100	+18.487%	29	7,112	-18.440%
2026-06-12	1.1500	1.2500	1.1500	1.1900	+6.250%	21	7,104	-3.361%
2026-06-11	1.1200	1.1400	1.1000	1.1200	+6.667%	117	7,094	+2.679%
2026-06-10	1.1500	1.1500	1.0500	1.0500	-2.778%	84	7,093	+9.524%
2026-06-09	1.2500	1.2500	1.0400	1.0800	-13.600%	136	7,102	+6.481%
2026-06-08	1.2500	1.2500	1.2000	1.2500	+4.167%	64	7,077	-8.000%
2026-06-05	1.4000	1.4000	1.2000	1.2000	-18.367%	74	7,131	-4.167%
2026-06-04	1.5000	1.5000	1.4400	1.4700	+1.379%	59	7,081	-21.769%
2026-06-03	1.6500	1.6500	1.4500	1.4500	-12.121%	142	7,049	-20.690%
2026-06-02	1.6000	1.6500	1.5500	1.6500	+8.553%	25	6,948	-30.303%
2026-06-01	1.4300	1.5500	1.4000	1.5200	-0.654%	375	6,948	-24.342%
2026-05-29	1.4000	1.5800	1.3000	1.5300	+2.000%	327	6,758	-24.837%
2026-05-28	1.4500	1.5000	1.4500	1.5000	+3.448%	8	6,867	-23.333%
2026-05-27	1.4500	1.4800	1.4000	1.4500	-0.685%	74	6,869	-20.690%
2026-05-26	1.4000	1.4600	1.4000	1.4600	+8.148%	554	6,921	-21.233%
2026-05-22	1.3500	1.3800	1.3500	1.3500	+3.846%	35	6,553	-14.815%
2026-05-20	1.3000	1.3000	1.2500	1.3000	+8.333%	98	6,553	-11.538%
2026-05-19	1.2500	1.2700	1.2000	1.2000	-9.091%	21	7,264	-4.167%
2026-05-18	1.3600	1.4000	1.2500	1.3200	-6.383%	1,047	7,264	-12.879%
2026-05-15	1.5000	1.5000	1.3600	1.4100	-9.032%	61	7,264	-18.440%
2026-05-14	1.6500	1.9000	1.4500	1.5500	-4.321%	112	7,245	-25.806%
2026-05-13	1.5500	1.6500	1.5500	1.6200	-4.706%	42	7,134	-29.012%
2026-05-12	1.7000	1.7100	1.5500	1.7000	-3.955%	104	7,134	-32.353%
2026-05-11	1.7000	1.7700	1.5900	1.7700	+5.988%	117	7,134	-35.028%
2026-05-08	1.7900	1.8000	1.6700	1.6700	-4.571%	41	7,197	-31.138%
2026-05-07	1.8500	1.8500	1.6800	1.7500	-2.778%	109	7,196	-34.286%
2026-05-06	1.7000	1.8000	1.7000	1.8000	+20.000%	5	7,123	-36.111%
2026-05-05	1.7000	1.7000	1.5000	1.5000	-16.667%	35	7,120	-23.333%
2026-05-04	1.8000	1.8000	1.7300	1.8000	+5.882%	26	7,090	-36.111%
2026-05-01	1.7700	1.7700	1.7000	1.7000	-5.556%	3	7,103	-32.353%
2026-04-30	1.7500	1.8000	1.7500	1.8000	+12.500%	36	7,103	-36.111%
2026-04-29	1.8000	1.8000	1.6000	1.6000	-5.882%	93	7,067	-28.125%
2026-04-28	1.7500	1.8800	1.7000	1.7000	-8.108%	13	6,976	-32.353%
2026-04-27	1.8000	1.8500	1.8000	1.8500	+2.778%	10	6,967	-37.838%
2026-04-24	1.8400	1.9000	1.8000	1.8000	-12.195%	6	6,957	-36.111%
2026-04-23	2.0000	2.0500	1.8500	2.0500	+7.895%	13	6,951	-43.902%
2026-04-22	1.8500	1.9000	1.8200	1.9000	+5.556%	66	6,945	-39.474%
2026-04-21	1.8500	1.8500	1.7400	1.8000	-2.703%	16	7,017	-36.111%
2026-04-20	1.7500	1.9000	1.7500	1.8500	-1.070%	12	7,017	-37.838%
2026-04-17	2.0000	2.0000	1.8700	1.8700	-1.579%	46	7,015	-38.503%
2026-04-16	1.8500	1.9300	1.8500	1.9000	+2.703%	50	7,033	-39.474%
2026-04-15	1.8700	1.9100	1.8500	1.8500	+5.714%	29	7,035	-37.838%
2026-04-14	1.7500	1.7800	1.7500	1.7500	+1.744%	16	7,029	-34.286%
2026-04-13	1.7200	1.7200	1.7200	1.7200	+4.242%	1	7,031	-33.140%
2026-04-10	1.6500	1.6500	1.6500	1.6500	+3.125%	7	7,030	-30.303%
2026-04-09	1.6500	1.6500	1.5500	1.6000	+3.226%	20	7,023	-28.125%
2026-04-08	1.6000	1.6000	1.5300	1.5500	-3.125%	10	7,003	-25.806%
2026-04-07	1.7000	1.7000	1.5200	1.6000	-4.762%	29	6,995	-28.125%
2026-04-06	1.6500	1.6800	1.6500	1.6800	+1.818%	111	6,992	-31.548%
2026-04-02	1.7000	1.7000	1.6500	1.6500	+10.000%	3	6,882	-30.303%
2026-04-01	1.7200	1.8000	1.5000	1.5000	-9.091%	116	6,882	-23.333%
2026-03-31	1.6500	1.6500	1.6300	1.6500	+13.014%	32	6,987	-30.303%
2026-03-30	1.5000	1.6000	1.4500	1.4600	-5.806%	110	6,957	-21.233%
2026-03-27	1.4000	1.5500	1.4000	1.5500	+3.333%	17	6,947	-25.806%
2026-03-26	1.4700	1.5000	1.4700	1.5000	-9.091%	110	6,960	-23.333%
2026-03-25	1.6500	1.6600	1.6000	1.6500	-13.158%	29	6,850	-30.303%
2026-03-24	1.9000	1.9000	1.9000	1.9000	+20.253%	5	6,855	-39.474%
2026-03-23	1.5000	1.6000	1.5000	1.5800	+17.037%	45	6,850	-27.215%
2026-03-20	1.5000	1.5000	1.3500	1.3500	-15.094%	180	6,893	-14.815%
2026-03-19	1.7000	1.7000	1.5400	1.5900	-9.143%	97	7,063	-27.673%
2026-03-18	1.6400	1.7500	1.6400	1.7500	0.000%	43	6,984	-34.286%
2026-03-17	1.8500	1.8500	1.7300	1.7500	0.000%	12	7,004	-34.286%
2026-03-16	1.8800	1.8800	1.7000	1.7500	-5.405%	160	7,002	-34.286%
2026-03-13	1.9200	2.0000	1.8500	1.8500	-9.756%	11	6,844	-37.838%
2026-03-12	1.8900	2.0600	1.8900	2.0500	+2.500%	40	6,833	-43.902%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-2.439%	5	6,809	-42.500%
2026-03-10	2.1000	2.1000	2.0000	2.0500	+12.022%	17	6,804	-43.902%
2026-03-09	1.6500	1.8300	1.6500	1.8300	+7.647%	6	6,790	-37.158%
2026-03-06	1.7800	1.9000	1.7000	1.7000	-7.609%	18	6,794	-32.353%
2026-03-05	2.1000	2.1000	1.8400	1.8400	-8.911%	8	6,788	-37.500%
2026-03-04	2.0000	2.0200	2.0000	2.0200	+1.000%	2	6,781	-43.069%
2026-03-03	2.0000	2.1000	2.0000	2.0000	-11.111%	39	6,781	-42.500%
2026-03-02	2.1100	2.2500	2.1100	2.2500	+7.143%	11	6,756	-48.889%
2026-02-27	2.2500	2.2500	2.1000	2.1000	-2.326%	63	6,757	-45.238%
2026-02-26	2.2000	2.2000	2.0200	2.1500	0.000%	772	6,730	-46.512%
2026-02-25	2.1600	2.2500	2.1400	2.1500	+1.896%	58	6,343	-46.512%
2026-02-24	2.0500	2.4000	2.0500	2.1100	+0.476%	46	6,343	-45.498%
2026-02-23	2.0000	2.2200	2.0000	2.1000	+1.449%	30	6,373	-45.238%
2026-02-20	2.0500	2.2000	2.0100	2.0700	+2.475%	26	6,382	-44.444%
2026-02-19	1.9800	2.0200	1.9000	2.0200	+2.020%	616	6,375	-43.069%
2026-02-18	1.9800	1.9800	1.9800	1.9800	+13.143%	30	6,777	-41.919%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-10.256%	20	6,777	-34.286%
2026-02-11	1.9500	1.9500	1.9500	1.9500	+1.563%	25	6,797	-41.026%
2026-02-09	1.7000	1.9400	1.7000	1.9200	+12.941%	56	6,772	-40.104%
2026-02-06	1.7600	1.7800	1.7000	1.7000	+9.677%	101	6,774	-32.353%
2026-02-05	1.7500	1.8000	1.5500	1.5500	-13.889%	397	6,706	-25.806%
2026-02-04	2.0000	2.0000	1.7000	1.8000	-14.286%	519	6,560	-36.111%
2026-02-03	2.0400	2.1000	2.0200	2.1000	+16.667%	40	6,802	-45.238%
2026-02-02	1.9000	1.9000	1.8000	1.8000	-7.692%	72	6,831	-36.111%
2026-01-30	2.0500	2.1000	1.9500	1.9500	-15.217%	26	6,780	-41.026%
2026-01-29	2.2500	2.5000	2.0000	2.3000	+5.505%	1,044	6,793	-50.000%
2026-01-28	2.1000	2.2400	2.0000	2.1800	+9.000%	21	7,478	-47.248%
2026-01-27	1.7500	2.0000	1.7500	2.0000	+14.286%	9	7,469	-42.500%
2026-01-26	2.0500	2.1000	1.7500	1.7500	-7.895%	1,293	7,467	-34.286%
2026-01-23	1.9500	1.9500	1.8500	1.9000	-2.564%	1,241	8,551	-39.474%
2026-01-22	1.9000	2.0000	1.8600	1.9500	+5.405%	36	7,321	-41.026%
2026-01-21	1.7000	1.8500	1.7000	1.8500	+2.778%	2	7,286	-37.838%
2026-01-20	1.8500	2.0000	1.5500	1.8000	+5.882%	19	7,286	-36.111%
2026-01-16	1.8500	1.8500	1.6800	1.7000	+3.030%	91	7,239	-32.353%
2026-01-15	1.6500	1.8500	1.6000	1.6500	+6.452%	120	7,239	-30.303%
2026-01-14	1.6000	1.6500	1.5500	1.5500	+3.333%	165	7,179	-25.806%
2026-01-13	1.4100	1.5300	1.4000	1.5000	0.000%	25	7,074	-23.333%
2026-01-12	1.5200	1.5500	1.4500	1.5000	0.000%	61	7,055	-23.333%
2026-01-09	1.5500	1.5500	1.4000	1.5000	+3.448%	1,049	7,001	-23.333%
2026-01-08	1.4300	1.4500	1.4300	1.4500	0.000%	7	6,568	-20.690%
2026-01-07	1.4000	1.5000	1.4000	1.4500	+1.399%	103	6,562	-20.690%
2026-01-06	1.5000	1.5000	1.4000	1.4300	-1.379%	45	6,559	-19.580%
2026-01-05	1.3300	1.4700	1.3300	1.4500	+6.618%	66	6,552	-20.690%
2026-01-02	1.2000	1.3600	1.2000	1.3600	+21.429%	114	6,498	-15.441%
2025-12-31	1.0700	1.1200	1.0700	1.1200	+1.818%	71	6,354	+2.679%
2025-12-30	1.1300	1.1300	1.1000	1.1000	-6.780%	99	6,354	+4.545%
2025-12-29	1.1400	1.1800	1.1300	1.1800	+7.273%	72	6,255	-2.542%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-12.000%	7	6,183	+4.545%
2025-12-24	1.3700	1.3700	1.2500	1.2500	+0.806%	11	6,176	-8.000%
2025-12-23	1.1800	1.2400	1.1800	1.2400	-0.800%	53	6,176	-7.258%
2025-12-22	1.2500	1.2800	1.2100	1.2500	-0.794%	58	6,124	-8.000%
2025-12-19	1.1000	1.2600	1.1000	1.2600	+14.545%	21	6,079	-8.730%
2025-12-18	0.9800	1.1000	0.9800	1.1000	+15.789%	82	6,071	+4.545%
2025-12-17	1.0200	1.0200	0.9500	0.9500	-11.215%	2	6,046	+21.053%
2025-12-16	1.0300	1.0700	1.0300	1.0700	-0.926%	91	6,047	+7.477%
2025-12-15	1.0500	1.1500	1.0500	1.0800	0.000%	96	6,047	+6.481%
2025-12-12	1.1600	1.2000	1.0800	1.0800	-2.703%	27	6,051	+6.481%
2025-12-11	1.2000	1.2400	1.1100	1.1100	-2.632%	1,204	6,033	+3.604%
2025-12-10	1.3000	1.3000	1.1300	1.1400	-14.286%	4,370	5,712	+0.877%
2025-12-09	1.2000	1.3300	1.2000	1.3300	+7.258%	3	1,396	-13.534%
2025-12-08	1.2200	1.2500	1.2200	1.2400	+1.639%	33	1,396	-7.258%
2025-12-05	1.3100	1.3100	1.2000	1.2200	+1.667%	33	1,378	-5.738%
2025-12-04	1.1500	1.3000	1.1500	1.2000	+0.840%	16	1,353	-4.167%
2025-12-03	1.1000	1.1900	1.1000	1.1900	-0.833%	42	1,342	-3.361%
2025-12-02	1.0500	1.2000	1.0500	1.2000	+9.091%	26	1,351	-4.167%
2025-12-01	1.1000	1.1100	1.0300	1.1000	+1.852%	28	1,349	+4.545%
2025-11-28	0.9500	1.1500	0.9500	1.0800	-1.818%	44	1,342	+6.481%
2025-11-26	1.1100	1.1100	0.9000	1.1000	0.000%	21	1,315	+4.545%
2025-11-25	1.0000	1.1000	1.0000	1.1000	+19.565%	9	1,315	+4.545%
2025-11-24	0.9000	0.9200	0.8700	0.9200	+15.000%	14	1,311	+25.000%
2025-11-21	1.0000	1.0000	0.8000	0.8000	-23.077%	52	1,322	+43.750%
2025-11-20	1.0200	1.0400	0.9800	1.0400	+4.000%	26	1,360	+10.577%
2025-11-19	1.0600	1.0600	1.0000	1.0000	-6.542%	23	1,346	+15.000%
2025-11-18	0.9500	1.0700	0.9300	1.0700	+1.905%	102	1,340	+7.477%
2025-11-17	1.0600	1.1000	1.0500	1.0500	-8.696%	3	1,394	+9.524%
2025-11-14	1.0300	1.1500	0.9600	1.1500	+4.545%	8	1,395	0.000%
2025-11-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,392	+4.545%
2025-11-11	1.1500	1.1500	1.0000	1.0000	-16.667%	36	1,392	+15.000%
2025-11-10	1.1600	1.2000	1.1600	1.2000	+20.000%	7	1,404	-4.167%
2025-11-07	1.0500	1.0500	0.9500	1.0000	-9.091%	39	1,397	+15.000%
2025-11-06	1.3000	1.3000	1.0700	1.1000	-12.000%	85	1,361	+4.545%
2025-11-05	1.3300	1.3300	1.1500	1.2500	0.000%	24	1,316	-8.000%
2025-11-04	1.3800	1.3800	1.2500	1.2500	-10.072%	61	1,317	-8.000%
2025-11-03	1.6500	1.6500	1.3500	1.3900	-13.125%	154	1,238	-17.266%
2025-10-31	1.6500	1.6500	1.6000	1.6000	-8.571%	20	1,238	-28.125%
2025-10-30	1.5500	1.7500	1.5500	1.7500	+1.156%	21	1,240	-34.286%
2025-10-29	1.5000	1.7300	1.5000	1.7300	+13.816%	19	1,242	-33.526%
2025-10-28	1.5000	1.5700	1.4500	1.5200	+11.765%	66	1,242	-24.342%
2025-10-27	1.3000	1.3600	1.2500	1.3600	-6.207%	17	1,246	-15.441%
2025-10-24	1.3000	1.4500	1.3000	1.4500	+11.538%	31	1,246	-20.690%
2025-10-23	1.3000	1.3500	1.3000	1.3000	-3.704%	23	1,241	-11.538%
2025-10-22	1.2500	1.3500	1.2300	1.3500	+3.846%	88	1,240	-14.815%
2025-10-21	1.4500	1.4500	1.2700	1.3000	-13.907%	45	1,217	-11.538%
2025-10-20	1.4500	1.5300	1.4500	1.5100	+4.138%	102	1,208	-23.841%
2025-10-17	1.5400	1.6000	1.4000	1.4500	-13.174%	99	1,171	-20.690%
2025-10-16	1.9500	1.9500	1.6000	1.6700	+1.212%	35	1,121	-31.138%
2025-10-15	1.7500	1.8000	1.5700	1.6500	-2.941%	75	1,121	-30.303%
2025-10-14	1.6000	1.7000	1.3900	1.7000	+10.390%	287	1,078	-32.353%
2025-10-13	1.4000	1.6500	1.3900	1.5400	+26.230%	195	853	-25.325%
2025-10-10	1.2400	1.4500	1.2200	1.2200	-2.400%	47	667	-5.738%
2025-10-09	1.1500	1.2500	1.1500	1.2500	+8.696%	66	624	-8.000%
2025-10-08	1.1800	1.3000	1.1500	1.1500	0.000%	52	599	0.000%
2025-10-07	1.1500	1.2500	1.1200	1.1500	+1.770%	52	549	0.000%
2025-10-06	1.1700	1.2000	1.1000	1.1300	+6.604%	33	511	+1.770%
2025-10-03	1.1200	1.1500	1.0600	1.0600	-1.852%	9	485	+8.491%
2025-10-02	1.0600	1.1000	0.9500	1.0800	+2.857%	172	486	+6.481%
2025-10-01	1.1000	1.1000	1.0500	1.0500	-10.256%	19	330	+9.524%
2025-09-30	1.1500	1.1700	1.0500	1.1700	+13.592%	12	311	-1.709%
2025-09-29	1.1000	1.1000	1.0000	1.0300	-10.435%	102	302	+11.650%
2025-09-26	1.1300	1.1500	1.0500	1.1500	+1.770%	54	299	0.000%
2025-09-25	1.0500	1.1500	1.0000	1.1300	+7.619%	17	292	+1.770%
2025-09-24	1.1000	1.1500	1.0500	1.0500	-5.405%	29	279	+9.524%
2025-09-23	1.1000	1.1500	1.0600	1.1100	+0.909%	14	256	+3.604%
2025-09-22	1.1000	1.1200	0.9700	1.1000	+14.583%	116	243	+4.545%
2025-09-19	0.9500	1.0500	0.9300	0.9600	+4.348%	75	130	+19.792%
2025-09-18	0.8800	0.9200	0.8700	0.9200	+3.371%	14	66	+25.000%
2025-09-17	0.8400	0.8900	0.8400	0.8900	+2.299%	2	52	+29.213%
2025-09-16	0.8700	0.8700	0.8700	0.8700	+16.000%	2	52	+32.184%
2025-09-15	0.9000	0.9000	0.7500	0.7500	0.000%	50	50	+53.333%