Dark

DNN20280121C4
DNN Jan 21 2028 4.00 Call (DNN280121C00004000)
option OPRA

EOD

Jul 15, 2026

0.8000-11.111%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.8500	0.9400	0.8000	0.8000	-11.111%	12	16,445	0.000%
2026-07-14	0.8500	0.9000	0.8500	0.9000	+3.448%	75	16,443	-11.111%
2026-07-13	0.8500	0.9500	0.7800	0.8700	-8.421%	36	16,416	-8.046%
2026-07-10	1.0400	1.0400	0.9000	0.9500	+5.556%	30	16,410	-15.789%
2026-07-09	0.8500	0.9000	0.8500	0.9000	+5.882%	27	16,405	-11.111%
2026-07-08	0.9000	0.9000	0.7800	0.8500	-5.556%	154	16,380	-5.882%
2026-07-07	0.9500	0.9500	0.8700	0.9000	-4.255%	10	16,427	-11.111%
2026-07-06	0.9500	1.0000	0.9200	0.9400	+4.444%	4	16,428	-14.894%
2026-07-02	0.9000	0.9500	0.9000	0.9000	+12.500%	20	16,423	-11.111%
2026-07-01	0.8700	0.9000	0.8000	0.8000	-5.882%	54	16,423	0.000%
2026-06-30	0.8400	0.8500	0.8400	0.8500	-1.163%	2	16,462	-5.882%
2026-06-29	0.9100	0.9100	0.8600	0.8600	-4.444%	8	16,462	-6.977%
2026-06-26	0.9500	0.9500	0.9000	0.9000	0.000%	2	16,462	-11.111%
2026-06-25	0.9500	0.9500	0.9000	0.9000	-7.216%	10	16,460	-11.111%
2026-06-24	1.0000	1.0400	0.9100	0.9700	-3.000%	654	16,450	-17.526%
2026-06-23	1.0500	1.0500	1.0000	1.0000	-4.762%	9	16,415	-20.000%
2026-06-22	1.0000	1.1000	1.0000	1.0500	0.000%	13	16,408	-23.810%
2026-06-18	1.0500	1.1000	0.9500	1.0500	-3.670%	84	16,425	-23.810%
2026-06-17	1.1500	1.1500	1.0700	1.0900	-5.217%	62	16,425	-26.606%
2026-06-16	1.0700	1.1500	1.0600	1.1500	+8.491%	26	16,425	-30.435%
2026-06-15	1.0000	1.1000	1.0000	1.0600	+23.256%	159	16,444	-24.528%
2026-06-12	0.9000	1.0000	0.8600	0.8600	-2.273%	30	16,590	-6.977%
2026-06-11	0.9000	0.9000	0.8800	0.8800	+6.024%	55	16,608	-9.091%
2026-06-10	0.8300	0.8500	0.8000	0.8300	+3.750%	44	16,553	-3.614%
2026-06-09	0.9000	0.9000	0.8000	0.8000	-17.526%	42	16,562	0.000%
2026-06-08	0.9500	0.9700	0.9500	0.9700	+4.301%	15	16,530	-17.526%
2026-06-05	1.1000	1.1000	0.9100	0.9300	-19.130%	334	16,525	-13.978%
2026-06-04	1.2000	1.2000	1.1000	1.1500	0.000%	34	16,743	-30.435%
2026-06-03	1.3500	1.3500	1.1000	1.1500	-14.815%	44	16,761	-30.435%
2026-06-02	1.2000	1.3500	1.2000	1.3500	+21.622%	208	16,775	-40.741%
2026-06-01	1.2000	1.2000	1.1100	1.1100	-5.128%	185	16,720	-27.928%
2026-05-29	1.1500	1.1700	1.1000	1.1700	+1.739%	75	16,675	-31.624%
2026-05-28	1.1000	1.1500	1.1000	1.1500	0.000%	69	16,625	-30.435%
2026-05-27	1.1200	1.1700	1.0700	1.1500	+2.679%	107	16,581	-30.435%
2026-05-26	1.1000	1.1500	1.0500	1.1200	+7.692%	1,259	16,635	-28.571%
2026-05-22	1.0500	1.0500	0.9500	1.0400	+4.000%	74	16,428	-23.077%
2026-05-21	0.9500	1.0500	0.9500	1.0000	0.000%	29	16,415	-20.000%
2026-05-20	1.0000	1.0000	0.9500	1.0000	+5.263%	29	16,415	-20.000%
2026-05-19	0.9900	0.9900	0.9000	0.9500	-5.000%	30	16,291	-15.789%
2026-05-18	1.1000	1.1000	0.9500	1.0000	-9.091%	109	16,291	-20.000%
2026-05-15	1.1000	1.1100	1.0500	1.1000	-7.563%	187	16,291	-27.273%
2026-05-14	1.2000	1.2000	1.1300	1.1900	-8.462%	163	16,211	-32.773%
2026-05-13	1.2200	1.3000	1.1500	1.3000	+4.000%	176	16,251	-38.462%
2026-05-12	1.4700	1.4700	1.2300	1.2500	-10.714%	30	16,251	-36.000%
2026-05-11	1.3000	1.4400	1.2600	1.4000	+12.000%	272	16,251	-42.857%
2026-05-08	1.4000	1.4000	1.2500	1.2500	-3.101%	46	16,192	-36.000%
2026-05-07	1.4500	1.4500	1.2000	1.2900	-9.790%	151	16,163	-37.984%
2026-05-06	1.4000	1.4400	1.3500	1.4300	+14.400%	15	16,265	-44.056%
2026-05-05	1.3300	1.3400	1.2000	1.2500	-6.716%	29	16,254	-36.000%
2026-05-04	1.4500	1.4500	1.3000	1.3400	-4.286%	30	16,247	-40.299%
2026-05-01	1.5000	1.5000	1.3500	1.4000	0.000%	251	16,079	-42.857%
2026-04-30	1.2600	1.4000	1.2600	1.4000	+6.870%	16	16,079	-42.857%
2026-04-29	1.3700	1.3700	1.3000	1.3100	+0.769%	33	16,073	-38.931%
2026-04-28	1.3500	1.3800	1.3000	1.3000	-5.797%	131	16,059	-38.462%
2026-04-27	1.4000	1.4200	1.3800	1.3800	-2.817%	31	16,058	-42.029%
2026-04-24	1.4000	1.5000	1.3800	1.4200	-5.333%	19	16,068	-43.662%
2026-04-23	1.6000	1.6400	1.4000	1.5000	-3.226%	53	16,073	-46.667%
2026-04-22	1.4000	1.5500	1.4000	1.5500	+10.714%	683	16,071	-48.387%
2026-04-21	1.4000	1.4500	1.4000	1.4000	-6.667%	16	15,904	-42.857%
2026-04-20	1.4800	1.5500	1.4800	1.5000	+1.351%	45	15,904	-46.667%
2026-04-17	1.5500	1.5500	1.4500	1.4800	-1.333%	88	15,901	-45.946%
2026-04-16	1.5000	1.5500	1.4500	1.5000	+2.041%	225	15,925	-46.667%
2026-04-15	1.4000	1.5500	1.3800	1.4700	+8.889%	152	15,817	-45.578%
2026-04-14	1.3500	1.4000	1.3500	1.3500	0.000%	71	15,778	-40.741%
2026-04-13	1.2000	1.3500	1.2000	1.3500	+11.570%	33	15,777	-40.741%
2026-04-10	1.3000	1.3000	1.2100	1.2100	-3.200%	26	15,776	-33.884%
2026-04-09	1.2100	1.2500	1.2100	1.2500	+4.167%	118	15,763	-36.000%
2026-04-08	1.1100	1.2700	1.1000	1.2000	+11.111%	87	15,861	-33.333%
2026-04-07	1.0800	1.0800	1.0800	1.0800	-17.557%	2	15,867	-25.926%
2026-04-06	1.3700	1.3700	1.3100	1.3100	-2.963%	6	15,867	-38.931%
2026-04-02	1.2500	1.3500	1.2500	1.3500	0.000%	12	15,864	-40.741%
2026-04-01	1.3500	1.3500	1.2700	1.3500	+3.846%	8	15,864	-40.741%
2026-03-31	1.2000	1.3000	1.2000	1.3000	+18.182%	112	15,863	-38.462%
2026-03-30	1.1500	1.3500	1.1000	1.1000	-5.983%	26	15,843	-27.273%
2026-03-27	1.1000	1.1700	1.1000	1.1700	+1.739%	4	15,845	-31.624%
2026-03-26	1.2500	1.2500	1.1300	1.1500	-8.000%	56	15,846	-30.435%
2026-03-25	1.2500	1.2500	1.2500	1.2500	-3.846%	5	15,805	-36.000%
2026-03-24	1.2500	1.3000	1.2000	1.3000	+4.000%	17	15,805	-38.462%
2026-03-23	1.2500	1.2500	1.1000	1.2500	+8.696%	54	15,792	-36.000%
2026-03-20	1.2000	1.2000	1.1000	1.1500	-9.449%	588	15,773	-30.435%
2026-03-19	1.4500	1.4500	1.2200	1.2700	-12.414%	109	15,824	-37.008%
2026-03-18	1.3500	1.4500	1.3500	1.4500	+3.571%	15	15,739	-44.828%
2026-03-17	1.4500	1.4500	1.3800	1.4000	0.000%	161	15,738	-42.857%
2026-03-16	1.4000	1.4000	1.3200	1.4000	-4.762%	36	15,654	-42.857%
2026-03-13	1.5500	1.5500	1.4200	1.4700	-8.125%	94	15,662	-45.578%
2026-03-12	1.5700	1.6800	1.4800	1.6000	+5.960%	77	15,655	-50.000%
2026-03-11	1.5300	1.5300	1.5100	1.5100	-9.581%	45	15,623	-47.020%
2026-03-10	1.5700	1.6700	1.5500	1.6700	+7.742%	95	15,623	-52.096%
2026-03-09	1.4000	1.5500	1.3000	1.5500	+14.815%	125	15,599	-48.387%
2026-03-06	1.5000	1.5000	1.3500	1.3500	-10.596%	16	15,580	-40.741%
2026-03-05	1.5900	1.6000	1.4500	1.5100	-11.176%	5,152	15,573	-47.020%
2026-03-04	1.6400	1.7000	1.6400	1.7000	0.000%	111	11,923	-52.941%
2026-03-03	1.6600	1.7000	1.5500	1.7000	-8.602%	598	11,891	-52.941%
2026-03-02	1.8000	1.8600	1.7500	1.8600	+9.412%	172	11,531	-56.989%
2026-02-27	1.7600	1.7600	1.6800	1.7000	-2.857%	223	11,419	-52.941%
2026-02-26	1.7000	1.7500	1.7000	1.7500	-5.405%	4	11,519	-54.286%
2026-02-25	1.7700	1.9000	1.7700	1.8500	0.000%	45	11,510	-56.757%
2026-02-24	1.7000	1.8500	1.6900	1.8500	+8.824%	214	11,510	-56.757%
2026-02-23	1.7000	1.7500	1.6000	1.7000	+4.294%	150	11,495	-52.941%
2026-02-20	1.6400	1.6700	1.5900	1.6300	-3.550%	40	11,507	-50.920%
2026-02-19	1.5000	1.6900	1.5000	1.6900	+12.667%	30	11,515	-52.663%
2026-02-18	1.6000	1.6000	1.5000	1.5000	+7.143%	24	11,513	-46.667%
2026-02-17	1.3400	1.4000	1.3000	1.4000	-3.448%	29	11,526	-42.857%
2026-02-13	1.5000	1.5000	1.4500	1.4500	-3.333%	6	11,550	-44.828%
2026-02-12	1.5000	1.5300	1.4500	1.5000	-3.226%	59	11,550	-46.667%
2026-02-11	1.5200	1.5800	1.4300	1.5500	+10.714%	69	11,597	-48.387%
2026-02-09	1.3600	1.5500	1.3600	1.4000	+6.061%	46	11,597	-42.857%
2026-02-06	1.2600	1.3500	1.2500	1.3200	+5.600%	54	11,620	-39.394%
2026-02-05	1.3200	1.3200	1.2500	1.2500	-13.793%	24	11,641	-36.000%
2026-02-04	1.7000	1.7000	1.3000	1.4500	-12.121%	116	11,620	-44.828%
2026-02-03	1.7300	1.7300	1.5900	1.6500	+13.793%	33	11,522	-51.515%
2026-02-02	1.5600	1.6500	1.4000	1.4500	-11.585%	2,126	11,490	-44.828%
2026-01-30	1.9500	1.9500	1.5700	1.6400	-8.889%	136	10,565	-51.220%
2026-01-29	1.9600	1.9600	1.6500	1.8000	0.000%	2,049	10,510	-55.556%
2026-01-28	1.6500	1.8500	1.6000	1.8000	+13.208%	1,438	9,736	-55.556%
2026-01-27	1.4000	1.6500	1.3700	1.5900	+15.217%	136	9,465	-49.686%
2026-01-26	1.6000	1.6500	1.3800	1.3800	-12.658%	88	9,346	-42.029%
2026-01-23	1.6000	1.6000	1.5000	1.5800	+1.935%	143	9,356	-49.367%
2026-01-22	1.4500	1.6000	1.4500	1.5500	+10.714%	134	9,258	-48.387%
2026-01-21	1.4300	1.4300	1.3500	1.4000	+7.692%	7	9,196	-42.857%
2026-01-20	1.4500	1.4500	1.3000	1.3000	-13.333%	65	9,189	-38.462%
2026-01-16	1.3900	1.5000	1.3300	1.5000	+15.385%	62	9,086	-46.667%
2026-01-15	1.3000	1.4500	1.2900	1.3000	+2.362%	105	9,086	-38.462%
2026-01-14	1.2000	1.3000	1.2000	1.2700	+4.959%	22	9,019	-37.008%
2026-01-13	1.2100	1.2100	1.1000	1.2100	+5.217%	13	9,005	-33.884%
2026-01-12	1.0000	1.1800	1.0000	1.1500	-1.709%	48	8,994	-30.435%
2026-01-09	1.2200	1.2200	1.1700	1.1700	+1.739%	15	9,038	-31.624%
2026-01-08	1.1200	1.1500	1.1200	1.1500	+4.545%	47	9,025	-30.435%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-18.519%	10	9,060	-27.273%
2026-01-06	1.3500	1.3500	1.3500	1.3500	+17.391%	10	9,070	-40.741%
2026-01-05	1.1500	1.1500	1.1500	1.1500	+15.000%	4	9,064	-30.435%
2026-01-02	1.0000	1.0500	1.0000	1.0000	+17.647%	206	9,064	-20.000%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-5.556%	4	9,205	-5.882%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-3.226%	4	9,209	-11.111%
2025-12-23	0.8500	0.9300	0.8500	0.9300	-7.000%	6	9,213	-13.978%
2025-12-22	0.9500	1.0000	0.9500	1.0000	+12.360%	8	9,219	-20.000%
2025-12-19	0.9700	0.9700	0.8900	0.8900	+18.667%	14	9,213	-10.112%
2025-12-17	0.8300	0.8300	0.7500	0.7500	-18.478%	3	9,213	+6.667%
2025-12-16	0.9200	0.9200	0.9200	0.9200	+8.235%	1	9,212	-13.043%
2025-12-15	0.8600	0.8600	0.8500	0.8500	0.000%	4	9,211	-5.882%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-14.141%	10	9,214	-5.882%
2025-12-10	0.9000	0.9900	0.9000	0.9900	-3.883%	7	9,224	-19.192%
2025-12-09	1.0300	1.0300	1.0300	1.0300	-1.905%	1	9,231	-22.330%
2025-12-08	0.9500	1.0500	0.9500	1.0500	+5.000%	106	9,231	-23.810%
2025-12-04	1.0500	1.0500	1.0000	1.0000	+21.951%	14	9,138	-20.000%
2025-12-02	0.9000	0.9000	0.8200	0.8200	-7.865%	15	9,134	-2.439%
2025-12-01	0.8000	0.9600	0.8000	0.8900	-6.316%	5	9,137	-10.112%
2025-11-26	0.8500	0.9500	0.8500	0.9500	+14.458%	10	9,142	-15.789%
2025-11-25	0.8000	0.8300	0.8000	0.8300	+10.667%	21	9,142	-3.614%
2025-11-24	0.7500	0.7500	0.7500	0.7500	+7.143%	1	9,121	+6.667%
2025-11-21	0.7500	0.7500	0.7000	0.7000	-7.895%	7	9,120	+14.286%
2025-11-20	0.8100	0.8100	0.7600	0.7600	-5.000%	7	9,113	+5.263%
2025-11-19	0.9000	0.9000	0.8000	0.8000	+3.896%	95	9,110	0.000%
2025-11-18	0.7700	0.7700	0.7700	0.7700	-3.750%	1	9,064	+3.896%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-3.614%	1	9,065	0.000%
2025-11-14	0.8200	0.8500	0.8200	0.8300	-7.778%	30	9,064	-3.614%
2025-11-10	0.9300	0.9300	0.8700	0.9000	+12.500%	26	9,064	-11.111%
2025-11-07	0.8500	0.8500	0.8000	0.8000	-5.882%	11	9,084	0.000%
2025-11-06	0.8500	0.9500	0.8500	0.8500	-15.000%	173	9,073	-5.882%
2025-11-04	0.9500	1.2000	0.9200	1.0000	-13.043%	96	9,198	-20.000%
2025-11-03	1.3500	1.3500	1.0500	1.1500	-14.815%	23,660	21,482	-30.435%
2025-10-31	1.3500	1.3500	1.3500	1.3500	+3.846%	120	21,482	-40.741%
2025-10-30	1.5000	1.5000	1.3000	1.3000	-7.143%	13	21,602	-38.462%
2025-10-29	1.2200	1.4100	1.2000	1.4000	+7.692%	92	21,607	-42.857%
2025-10-28	1.2300	1.4000	1.1000	1.3000	+13.043%	71	21,577	-38.462%
2025-10-27	1.1200	1.1500	1.0000	1.1500	-4.167%	24	21,652	-30.435%
2025-10-24	1.0900	1.2000	1.0900	1.2000	+11.111%	12	21,652	-33.333%
2025-10-23	1.1000	1.2000	1.0700	1.0800	+3.846%	8	21,648	-25.926%
2025-10-22	1.0100	1.1100	1.0100	1.0400	-4.587%	45	21,644	-23.077%
2025-10-21	1.3000	1.3000	1.0300	1.0900	-16.154%	74	21,674	-26.606%
2025-10-20	1.2000	1.3500	1.2000	1.3000	+4.000%	5,106	21,636	-38.462%
2025-10-17	1.3500	1.3500	1.2000	1.2500	-13.793%	325	16,701	-36.000%
2025-10-16	1.5500	1.6500	1.4000	1.4500	+1.399%	576	16,835	-44.828%
2025-10-15	1.5000	1.5500	1.3000	1.4300	-0.694%	192	16,794	-44.056%
2025-10-14	1.2500	1.5300	1.1000	1.4400	+15.200%	558	16,818	-44.444%
2025-10-13	1.2000	1.3500	1.1000	1.2500	+27.551%	16,328	16,439	-36.000%
2025-10-10	1.0400	1.0500	0.9800	0.9800	+3.158%	97	627	-18.367%
2025-10-09	1.0000	1.0000	0.9500	0.9500	+2.151%	52	657	-15.789%
2025-10-08	0.9500	1.0000	0.9000	0.9300	+3.333%	49	605	-13.978%
2025-10-07	0.9300	0.9300	0.8300	0.9000	+2.273%	7	559	-11.111%
2025-10-06	0.9000	0.9100	0.8000	0.8800	+17.333%	357	556	-9.091%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-3.846%	1	403	+6.667%
2025-10-01	0.7500	0.7800	0.7500	0.7800	+4.000%	3	402	+2.564%
2025-09-29	0.8000	0.8500	0.7500	0.7500	-6.250%	107	401	+6.667%
2025-09-25	0.8000	0.8000	0.8000	0.8000	-6.977%	1	296	0.000%
2025-09-24	0.8900	0.9000	0.8500	0.8600	+1.176%	30	295	-6.977%
2025-09-23	0.9000	0.9000	0.7900	0.8500	+6.250%	18	268	-5.882%
2025-09-22	0.8500	0.9000	0.8000	0.8000	+15.942%	8	254	0.000%
2025-09-18	0.6900	0.6900	0.6900	0.6900	+1.471%	4	250	+15.942%
2025-09-16	0.8000	0.8000	0.6600	0.6800	-15.000%	19	248	+17.647%
2025-09-15	0.9300	0.9300	0.7200	0.8000	0.000%	231	231	0.000%