Dark

DNN20280121C4.5
DNN Jan 21 2028 4.50 Call (DNN280121C00004500)
option OPRA

EOD

Jul 10, 2026

0.7800+4.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.7800	0.7800	0.7800	0.7800	+4.000%	8	8,277	0.000%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+2.740%	4	8,277	+4.000%
2026-06-30	0.7300	0.7300	0.7300	0.7300	-8.750%	1	8,273	+6.849%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+12.676%	8	8,273	-2.500%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-16.471%	18	8,273	+9.859%
2026-06-23	0.8500	0.8500	0.8500	0.8500	-9.574%	7	8,273	-8.235%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-2.083%	1	8,266	-17.021%
2026-06-18	0.9000	0.9600	0.9000	0.9600	+20.000%	35	8,300	-18.750%
2026-06-16	0.8000	0.8000	0.8000	0.8000	+2.564%	25	8,300	-2.500%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+14.706%	1	8,302	0.000%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-9.333%	1	8,303	+14.706%
2026-06-10	0.7300	0.7500	0.7300	0.7500	+11.940%	2	8,304	+4.000%
2026-06-09	0.7800	0.7800	0.6500	0.6700	-21.176%	32	8,305	+16.418%
2026-06-08	0.8400	0.8500	0.8400	0.8500	+6.250%	17	8,311	-8.235%
2026-06-05	0.9200	0.9200	0.8000	0.8000	-30.435%	3	8,307	-2.500%
2026-06-04	0.9600	1.1500	0.9600	1.1500	0.000%	16	8,307	-32.174%
2026-06-03	1.2000	1.2000	1.1500	1.1500	+4.545%	15	8,307	-32.174%
2026-06-01	1.0500	1.1000	1.0500	1.1000	+11.111%	28	8,307	-29.091%
2026-05-29	0.9800	0.9900	0.9800	0.9900	+2.062%	23	8,300	-21.212%
2026-05-28	0.9700	0.9700	0.9700	0.9700	-7.619%	5	8,300	-19.588%
2026-05-27	1.0000	1.0500	1.0000	1.0500	+16.667%	39	8,300	-25.714%
2026-05-26	0.7900	1.0000	0.7900	0.9000	+5.882%	5	8,284	-13.333%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-2.299%	198	8,284	-8.235%
2026-05-20	0.8700	0.8700	0.8700	0.8700	+6.098%	8	8,482	-10.345%
2026-05-19	0.8700	0.8700	0.8200	0.8200	-6.818%	23	8,478	-4.878%
2026-05-18	0.8700	0.8800	0.8700	0.8800	-10.204%	4	8,478	-11.364%
2026-05-15	1.0000	1.0000	0.9700	0.9800	-2.000%	21	8,478	-20.408%
2026-05-14	1.0000	1.0100	1.0000	1.0000	-13.043%	6	8,474	-22.000%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+5.505%	1	8,466	-32.174%
2026-05-12	1.0800	1.0900	1.0800	1.0900	-7.627%	11	8,466	-28.440%
2026-05-11	1.1800	1.1800	1.1800	1.1800	-1.667%	6	8,466	-33.898%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-4.762%	2	8,463	-35.000%
2026-05-06	1.2600	1.2600	1.2600	1.2600	+21.154%	13	8,465	-38.095%
2026-05-05	1.1000	1.1000	1.0400	1.0400	-13.333%	5	8,459	-25.000%
2026-05-04	1.1700	1.2100	1.1700	1.2000	-1.639%	11	8,459	-35.000%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+1.667%	1	8,459	-36.066%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+4.348%	4	8,459	-35.000%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-5.738%	1	8,459	-32.174%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-6.154%	1	8,459	-36.066%
2026-04-24	1.2200	1.3000	1.2200	1.3000	-7.143%	3	8,460	-40.000%
2026-04-23	1.5000	1.5000	1.4000	1.4000	0.000%	102	8,460	-44.286%
2026-04-22	1.2500	1.4000	1.2500	1.4000	+10.236%	9	8,370	-44.286%
2026-04-21	1.2700	1.2700	1.2700	1.2700	-5.926%	1	8,361	-38.583%
2026-04-20	1.3000	1.3500	1.2500	1.3500	+3.846%	144	8,361	-42.222%
2026-04-17	1.3400	1.3400	1.3000	1.3000	-1.515%	20	8,292	-40.000%
2026-04-16	1.3200	1.3200	1.3200	1.3200	+3.125%	4	8,282	-40.909%
2026-04-15	1.2700	1.2800	1.2700	1.2800	+11.304%	23	8,282	-39.063%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-14.815%	7	8,282	-32.174%
2026-04-13	1.3500	1.3500	1.3500	1.3500	+11.570%	2	8,276	-42.222%
2026-04-10	1.2100	1.2100	1.2100	1.2100	+10.000%	1	8,276	-35.537%
2026-04-09	1.1500	1.1500	1.1000	1.1000	-4.348%	4	8,275	-29.091%
2026-04-06	1.3000	1.3000	1.1500	1.1500	-4.167%	51	8,274	-32.174%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+2.564%	30	8,324	-35.000%
2026-03-31	0.9900	1.1900	0.9900	1.1700	+23.158%	50	8,324	-33.333%
2026-03-30	1.3400	1.3400	0.9500	0.9500	-5.000%	17	8,324	-17.895%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-0.990%	7	8,324	-22.000%
2026-03-20	1.0700	1.0700	1.0100	1.0100	-15.833%	7	8,321	-22.772%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-4.000%	1	8,318	-35.000%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1	8,319	-37.600%
2026-03-17	1.2300	1.2300	1.2000	1.2000	0.000%	2	8,319	-35.000%
2026-03-16	1.2700	1.2700	1.2000	1.2000	-14.286%	42	8,319	-35.000%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-2.098%	1	8,319	-44.286%
2026-03-12	1.3500	1.4300	1.3500	1.4300	+3.623%	5	8,318	-45.455%
2026-03-11	1.4500	1.4500	1.3800	1.3800	-3.497%	3	8,319	-43.478%
2026-03-10	1.4000	1.4300	1.4000	1.4300	+24.348%	21	8,318	-45.455%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-8.000%	3	8,309	-32.174%
2026-03-06	1.2500	1.2500	1.2500	1.2500	-7.407%	82	8,317	-37.600%
2026-03-05	1.5000	1.5000	1.3500	1.3500	-10.000%	16	8,315	-42.222%
2026-03-04	1.5000	1.5000	1.5000	1.5000	0.000%	10	8,301	-48.000%
2026-03-03	1.5400	1.5500	1.4000	1.5000	-11.765%	105	8,301	-48.000%
2026-03-02	1.6000	1.7000	1.5000	1.7000	+13.333%	5,358	8,260	-54.118%
2026-02-27	1.6500	1.6500	1.5000	1.5000	-3.226%	23	3,143	-48.000%
2026-02-26	1.5500	1.5500	1.5500	1.5500	0.000%	25	3,143	-49.677%
2026-02-25	1.7000	1.7000	1.5500	1.5500	+0.649%	49	3,122	-49.677%
2026-02-24	1.6000	1.6000	1.5200	1.5400	-3.750%	62	3,122	-49.351%
2026-02-23	1.5000	1.6500	1.5000	1.6000	+10.345%	125	3,100	-51.250%
2026-02-20	1.6000	1.7000	1.4300	1.4500	+1.399%	16	2,981	-46.207%
2026-02-18	1.4300	1.4300	1.4300	1.4300	+30.000%	1	2,970	-45.455%
2026-02-17	1.1500	1.1500	1.1000	1.1000	-15.385%	5	2,970	-29.091%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,974	-40.000%
2026-02-12	1.4000	1.4000	1.4000	1.4000	0.000%	1	2,974	-44.286%
2026-02-11	1.4000	1.4000	1.4000	1.4000	-6.667%	5	2,973	-44.286%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+4.167%	1	2,971	-48.000%
2026-02-09	1.3800	1.4400	1.3000	1.4400	+24.138%	5	2,970	-45.833%
2026-02-06	1.1600	1.1600	1.1600	1.1600	+0.870%	1	2,969	-32.759%
2026-02-05	1.1500	1.1900	1.1000	1.1500	-4.959%	10	2,970	-32.174%
2026-02-04	1.2400	1.2400	1.2100	1.2100	-18.243%	3	2,960	-35.537%
2026-02-03	1.4700	1.4800	1.4500	1.4800	+13.846%	88	2,957	-47.297%
2026-02-02	1.3000	1.3200	1.3000	1.3000	-10.345%	181	2,869	-40.000%
2026-01-30	1.6500	1.6500	1.4000	1.4500	-9.375%	1,738	2,929	-46.207%
2026-01-29	1.8000	1.8000	1.5000	1.6000	-3.030%	67	1,428	-51.250%
2026-01-28	1.7000	1.7400	1.5000	1.6500	+10.000%	122	1,374	-52.727%
2026-01-27	1.3600	1.5000	1.3600	1.5000	+15.385%	17	1,290	-48.000%
2026-01-26	1.4900	1.5100	1.3000	1.3000	-9.091%	19	1,303	-40.000%
2026-01-23	1.3300	1.4300	1.3300	1.4300	+2.143%	25	1,285	-45.455%
2026-01-22	1.4500	1.4500	1.2500	1.4000	+9.375%	135	1,286	-44.286%
2026-01-21	1.2800	1.2800	1.2800	1.2800	-1.538%	15	1,350	-39.063%
2026-01-20	1.2500	1.3000	1.2200	1.3000	+2.362%	47	1,335	-40.000%
2026-01-16	1.2700	1.2700	1.2700	1.2700	+5.833%	1	1,287	-38.583%
2026-01-15	1.2500	1.2500	1.2000	1.2000	+9.091%	2	1,287	-35.000%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+4.762%	144	1,285	-29.091%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+9.375%	1	1,191	-25.714%
2026-01-12	0.9600	0.9600	0.9600	0.9600	-12.727%	150	1,191	-18.750%
2026-01-07	1.1000	1.1000	1.1000	1.1000	+10.000%	4	1,041	-29.091%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+21.951%	7	1,039	-22.000%
2025-12-29	0.8200	0.8200	0.8200	0.8200	-4.651%	10	1,039	-4.878%
2025-12-26	0.8800	0.8800	0.8600	0.8600	-4.444%	12	1,029	-9.302%
2025-12-23	0.9000	0.9000	0.9000	0.9000	0.000%	40	1,018	-13.333%
2025-12-22	0.9000	0.9000	0.9000	0.9000	+18.421%	1	978	-13.333%
2025-12-17	0.7600	0.7600	0.7600	0.7600	-6.173%	1	978	+2.632%
2025-12-16	0.8100	0.8100	0.8100	0.8100	+8.000%	1	978	-3.704%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-11.765%	3	978	+4.000%
2025-12-11	0.8500	0.8500	0.8500	0.8500	+6.250%	3	978	-8.235%
2025-12-03	0.8200	0.8200	0.8000	0.8000	+14.286%	6	978	-2.500%
2025-11-24	0.7000	0.7000	0.7000	0.7000	+4.478%	10	981	+11.429%
2025-11-21	0.6200	0.7000	0.6000	0.6700	-8.219%	98	971	+16.418%
2025-11-14	0.7100	0.7500	0.7000	0.7300	+4.286%	10	1,029	+6.849%
2025-11-13	0.7000	0.7000	0.7000	0.7000	0.000%	50	1,029	+11.429%
2025-11-12	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,079	+11.429%
2025-11-07	0.7500	0.7700	0.7500	0.7700	-3.750%	20	1,080	+1.299%
2025-11-06	0.8500	0.8500	0.8000	0.8000	-5.882%	2	1,070	-2.500%
2025-11-05	0.8500	0.8500	0.8500	0.8500	0.000%	27	1,069	-8.235%
2025-11-04	0.8500	0.8500	0.8500	0.8500	-29.752%	2	1,069	-8.235%
2025-10-31	1.2000	1.2100	1.2000	1.2100	-3.200%	18	1,069	-35.537%
2025-10-30	1.2500	1.2500	1.2500	1.2500	0.000%	2	1,087	-37.600%
2025-10-29	1.1000	1.2500	1.1000	1.2500	+6.838%	11	1,087	-37.600%
2025-10-28	1.0000	1.2000	1.0000	1.1700	+17.000%	46	1,088	-33.333%
2025-10-27	1.1500	1.1500	1.0000	1.0000	-5.660%	5	1,133	-22.000%
2025-10-24	1.1000	1.1000	1.0500	1.0600	-1.852%	8	1,133	-26.415%
2025-10-23	1.0800	1.0800	1.0800	1.0800	+5.882%	1	1,135	-27.778%
2025-10-22	1.0000	1.0500	1.0000	1.0200	-7.273%	24	1,136	-23.529%
2025-10-21	1.0900	1.1000	1.0000	1.1000	-11.290%	46	1,112	-29.091%
2025-10-17	1.2500	1.2500	1.2400	1.2400	-5.344%	21	1,142	-37.097%
2025-10-16	1.3500	1.5200	1.3000	1.3100	+1.550%	204	1,143	-40.458%
2025-10-15	1.3600	1.4000	1.2700	1.2900	-4.444%	24	1,172	-39.535%
2025-10-14	1.2500	1.3500	1.2500	1.3500	+12.500%	2	1,150	-42.222%
2025-10-13	1.1500	1.2000	1.1000	1.2000	+31.868%	17	1,148	-35.000%
2025-10-10	0.9000	0.9900	0.9000	0.9100	+7.059%	21	1,131	-14.286%
2025-10-09	0.8500	0.8900	0.8500	0.8500	+2.410%	52	1,120	-8.235%
2025-10-08	0.9000	0.9000	0.8200	0.8300	+9.211%	29	1,068	-6.024%
2025-10-07	0.7300	0.8000	0.7300	0.7600	-5.000%	24	1,061	+2.632%
2025-10-06	0.8000	0.8000	0.8000	0.8000	+9.589%	6	1,042	-2.500%
2025-10-02	0.7000	0.7600	0.7000	0.7300	+4.286%	4	1,048	+6.849%
2025-10-01	0.7500	0.7500	0.7000	0.7000	-6.667%	2	1,048	+11.429%
2025-09-30	0.7000	0.7500	0.7000	0.7500	+2.740%	2	1,047	+4.000%
2025-09-29	0.7300	0.7300	0.7300	0.7300	+2.817%	4	1,046	+6.849%
2025-09-26	0.7500	0.7900	0.7100	0.7100	+2.899%	11	1,046	+9.859%
2025-09-25	0.6500	0.8000	0.6500	0.6900	+6.154%	5	1,042	+13.043%
2025-09-24	0.8000	0.8000	0.6500	0.6500	-17.722%	35	1,043	+20.000%
2025-09-23	0.7100	0.8000	0.7100	0.7900	+14.493%	420	1,028	-1.266%
2025-09-22	0.6500	0.7000	0.6500	0.6900	+2.985%	332	674	+13.043%
2025-09-19	0.6400	0.7000	0.5800	0.6700	+11.667%	402	451	+16.418%
2025-09-18	0.6500	0.6500	0.6000	0.6000	-6.250%	9	95	+30.000%
2025-09-17	0.6300	0.6400	0.6000	0.6400	+12.281%	38	93	+21.875%
2025-09-16	0.6000	0.6200	0.5500	0.5700	0.000%	64	64	+36.842%