Dark

DNN20280121C5.5
DNN Jan 21 2028 5.50 Call (DNN280121C00005500)
option OPRA

EOD

Jul 15, 2026

0.60000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	9,801	0.000%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-7.692%	1	9,801	0.000%
2026-07-13	0.6000	0.6500	0.6000	0.6500	+4.839%	13	9,802	-7.692%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-4.615%	4	9,800	-3.226%
2026-07-09	0.5000	0.6500	0.5000	0.6500	+12.069%	76	9,800	-7.692%
2026-07-08	0.5800	0.5800	0.5800	0.5800	-14.706%	2	9,724	+3.448%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+6.250%	1	9,726	-11.765%
2026-07-02	0.6200	0.6400	0.6200	0.6400	+16.364%	5	9,726	-6.250%
2026-07-01	0.6400	0.6400	0.5500	0.5500	-15.385%	6	9,726	+9.091%
2026-06-30	0.6000	0.6500	0.6000	0.6500	+8.333%	33	9,726	-7.692%
2026-06-29	0.6500	0.6500	0.6000	0.6000	-4.762%	11	9,729	0.000%
2026-06-26	0.6300	0.6300	0.6300	0.6300	+5.000%	2	9,729	-4.762%
2026-06-24	0.6800	0.6800	0.6000	0.6000	-7.692%	14	9,731	0.000%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-8.451%	40	9,731	-7.692%
2026-06-22	0.7000	0.7100	0.7000	0.7100	-1.389%	2	9,731	-15.493%
2026-06-18	0.8000	0.8000	0.6500	0.7200	+2.857%	43	9,763	-16.667%
2026-06-17	0.8000	0.8000	0.7000	0.7000	-6.667%	14	9,763	-14.286%
2026-06-16	0.7000	0.7500	0.7000	0.7500	+1.351%	21	9,763	-20.000%
2026-06-15	0.6000	0.7400	0.6000	0.7400	+13.846%	32	9,763	-18.919%
2026-06-12	0.6000	0.6800	0.6000	0.6500	+6.557%	18	9,763	-7.692%
2026-06-11	0.7000	0.7000	0.5500	0.6100	+19.608%	121	9,758	-1.639%
2026-06-09	0.6100	0.6300	0.5100	0.5100	-21.538%	129	9,758	+17.647%
2026-06-08	0.6900	0.6900	0.6200	0.6500	0.000%	19	9,661	-7.692%
2026-06-05	0.7000	0.7000	0.6500	0.6500	-13.333%	66	9,661	-7.692%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-11.765%	8	9,646	-20.000%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-5.556%	30	9,646	-29.412%
2026-06-02	0.8500	0.9500	0.8500	0.9000	+9.756%	144	9,676	-33.333%
2026-06-01	0.7800	0.8500	0.7800	0.8200	+1.235%	277	9,646	-26.829%
2026-05-29	0.8400	0.8400	0.8000	0.8100	+2.532%	56	9,619	-25.926%
2026-05-28	0.7000	0.8000	0.7000	0.7900	+5.333%	8	9,600	-24.051%
2026-05-27	0.8000	0.8500	0.7500	0.7500	-5.063%	52	9,600	-20.000%
2026-05-26	0.7500	0.8000	0.7500	0.7900	+12.857%	180	9,577	-24.051%
2026-05-22	0.7000	0.7500	0.7000	0.7000	+7.692%	6	9,476	-14.286%
2026-05-21	0.6900	0.7000	0.6500	0.6500	0.000%	17	9,490	-7.692%
2026-05-19	0.6700	0.6700	0.6300	0.6500	-5.797%	67	9,490	-7.692%
2026-05-18	0.7000	0.7000	0.6700	0.6900	-5.479%	21	9,433	-13.043%
2026-05-15	0.7500	0.7500	0.7000	0.7300	-5.195%	284	9,433	-17.808%
2026-05-14	0.8500	0.8500	0.7700	0.7700	-14.444%	69	9,677	-22.078%
2026-05-13	0.9500	0.9500	0.8000	0.9000	0.000%	55	9,721	-33.333%
2026-05-12	0.9000	0.9500	0.9000	0.9000	-10.000%	31	9,721	-33.333%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+2.041%	1	9,721	-40.000%
2026-05-08	0.9000	1.1000	0.9000	0.9800	-2.000%	12	9,721	-38.776%
2026-05-07	1.0100	1.0400	1.0000	1.0000	-4.762%	76	9,721	-40.000%
2026-05-06	0.9100	1.0500	0.9100	1.0500	+16.667%	13	9,721	-42.857%
2026-05-05	0.9000	0.9000	0.9000	0.9000	0.000%	205	9,722	-33.333%
2026-05-04	1.0500	1.0500	0.9000	0.9000	0.000%	11	9,624	-33.333%
2026-05-01	0.8800	0.9900	0.8800	0.9000	-10.891%	14	9,619	-33.333%
2026-04-30	0.9500	1.0100	0.9500	1.0100	+6.316%	63	9,619	-40.594%
2026-04-29	1.0000	1.0000	0.9000	0.9500	-5.000%	139	9,620	-36.842%
2026-04-28	1.0000	1.0000	0.9500	1.0000	0.000%	13	9,550	-40.000%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+5.263%	2	9,550	-40.000%
2026-04-24	1.0500	1.1000	0.9500	0.9500	+5.556%	27	9,550	-36.842%
2026-04-23	0.9900	0.9900	0.9000	0.9000	-18.182%	251	9,540	-33.333%
2026-04-22	1.0500	1.1000	1.0500	1.1000	+10.000%	47	9,397	-45.455%
2026-04-21	1.0000	1.0500	1.0000	1.0000	0.000%	77	9,345	-40.000%
2026-04-20	0.7500	1.0500	0.7500	1.0000	-6.542%	22	9,345	-40.000%
2026-04-17	0.9600	1.1500	0.9600	1.0700	+0.943%	389	9,341	-43.925%
2026-04-16	1.1000	1.1000	1.0500	1.0600	-3.636%	121	9,212	-43.396%
2026-04-15	0.9500	1.1000	0.9500	1.1000	+15.789%	4	9,242	-45.455%
2026-04-14	0.9100	0.9500	0.9000	0.9500	+9.195%	63	9,241	-36.842%
2026-04-13	0.9000	1.0000	0.8700	0.8700	-8.421%	45	9,280	-31.034%
2026-04-10	0.8500	0.9500	0.8500	0.9500	+18.750%	9	9,281	-36.842%
2026-04-09	0.8300	0.8300	0.8000	0.8000	-5.882%	40	9,281	-25.000%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-10.526%	3	9,241	-29.412%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-2.062%	100	9,242	-36.842%
2026-04-02	0.9700	0.9700	0.9700	0.9700	-3.000%	1	9,174	-38.144%
2026-04-01	1.0000	1.0000	0.9000	1.0000	+9.890%	1,034	9,174	-40.000%
2026-03-31	0.8100	0.9100	0.8100	0.9100	+7.059%	25	8,214	-34.066%
2026-03-30	0.9300	0.9500	0.7500	0.8500	+6.250%	41	8,219	-29.412%
2026-03-27	0.8200	0.8500	0.8000	0.8000	0.000%	43	8,231	-25.000%
2026-03-26	0.8000	0.8000	0.7500	0.8000	-15.789%	10	8,272	-25.000%
2026-03-25	0.9000	0.9500	0.9000	0.9500	+7.955%	16	8,269	-36.842%
2026-03-24	0.8300	0.8800	0.8300	0.8800	+3.529%	3	8,279	-31.818%
2026-03-23	0.8800	0.8800	0.8500	0.8500	+6.250%	8	8,278	-29.412%
2026-03-20	0.9000	0.9000	0.7900	0.8000	-16.667%	24	8,273	-25.000%
2026-03-19	0.9300	0.9600	0.9000	0.9600	0.000%	72	8,251	-37.500%
2026-03-18	1.0200	1.0200	0.9300	0.9600	+12.941%	103	8,201	-37.500%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-12.371%	10	8,203	-29.412%
2026-03-16	1.0800	1.0800	0.9700	0.9700	-10.185%	21	8,199	-38.144%
2026-03-13	1.2000	1.2000	1.0200	1.0800	-6.087%	45	8,208	-44.444%
2026-03-12	1.2000	1.2400	1.0200	1.1500	+8.491%	77	8,226	-47.826%
2026-03-11	1.0500	1.0800	1.0500	1.0600	-2.752%	35	8,173	-43.396%
2026-03-10	1.1300	1.1300	1.0900	1.0900	+3.810%	16	8,184	-44.954%
2026-03-09	1.1500	1.1500	1.0000	1.0500	0.000%	22	8,169	-42.857%
2026-03-06	1.0500	1.0500	1.0500	1.0500	-8.696%	3	8,148	-42.857%
2026-03-05	1.1200	1.1500	1.1200	1.1500	0.000%	7	8,148	-47.826%
2026-03-04	1.2500	1.2500	1.1500	1.1500	-10.156%	13	8,142	-47.826%
2026-03-03	1.2500	1.2800	1.2000	1.2800	-5.185%	55	8,133	-53.125%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+8.000%	1	8,176	-55.556%
2026-02-27	1.9100	1.9100	1.2200	1.2500	-10.714%	29	8,176	-52.000%
2026-02-26	1.4000	1.4000	1.4000	1.4000	+3.704%	1	8,179	-57.143%
2026-02-25	1.3500	1.3900	1.3000	1.3500	+6.299%	159	8,043	-55.556%
2026-02-24	1.3200	1.3200	1.2200	1.2700	-2.308%	164	8,043	-52.756%
2026-02-23	1.2800	1.3000	1.2000	1.3000	+8.333%	7	8,091	-53.846%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-1.639%	2	8,093	-50.000%
2026-02-19	1.1500	1.2500	1.1000	1.2200	+7.018%	49	8,093	-50.820%
2026-02-18	1.1500	1.1500	1.1200	1.1400	+8.571%	28	8,069	-47.368%
2026-02-17	1.0000	1.0500	0.9500	1.0500	-4.545%	28	8,053	-42.857%
2026-02-13	1.0700	1.1000	1.0500	1.1000	-4.348%	21	8,063	-45.455%
2026-02-12	1.1500	1.1500	1.1500	1.1500	+4.545%	4	8,063	-47.826%
2026-02-11	1.0900	1.1000	1.0900	1.1000	-1.786%	13	8,063	-45.455%
2026-02-09	1.1400	1.1400	1.0500	1.1200	+12.000%	41	8,079	-46.429%
2026-02-06	0.9500	1.0000	0.9500	1.0000	+25.000%	68	8,079	-40.000%
2026-02-05	0.8900	0.9300	0.8000	0.8000	-20.000%	54	8,129	-25.000%
2026-02-04	1.1400	1.1400	0.8900	1.0000	-13.043%	42	8,131	-40.000%
2026-02-03	1.2000	1.2500	1.1500	1.1500	0.000%	3,020	8,129	-47.826%
2026-02-02	1.1000	1.1500	1.1000	1.1500	0.000%	10	5,599	-47.826%
2026-01-30	1.3000	1.3400	1.1500	1.1500	-14.815%	110	5,597	-47.826%
2026-01-29	1.5000	1.5000	1.1500	1.3500	+1.504%	239	5,636	-55.556%
2026-01-28	1.3000	1.4200	1.2100	1.3300	+19.820%	276	5,449	-54.887%
2026-01-27	1.0500	1.1500	1.0500	1.1100	+3.738%	12	5,179	-45.946%
2026-01-26	1.2000	1.2000	1.0600	1.0700	-3.604%	156	5,170	-43.925%
2026-01-23	1.1500	1.1500	1.1100	1.1100	-5.932%	9	5,014	-45.946%
2026-01-22	1.1000	1.2000	1.0700	1.1800	+14.563%	69	5,005	-49.153%
2026-01-21	1.1000	1.1000	1.0000	1.0300	+0.980%	71	4,947	-41.748%
2026-01-20	1.0300	1.0300	0.9500	1.0200	+9.677%	51	4,878	-41.176%
2026-01-16	0.9500	1.0300	0.9000	0.9300	+3.333%	73	4,811	-35.484%
2026-01-15	0.9000	0.9700	0.9000	0.9000	+4.651%	74	4,811	-33.333%
2026-01-13	0.9000	0.9000	0.7500	0.8600	-1.149%	46	4,756	-30.233%
2026-01-12	0.8000	0.8700	0.8000	0.8700	+6.098%	22	4,746	-31.034%
2026-01-09	0.9000	0.9000	0.8200	0.8200	+2.500%	29	4,734	-26.829%
2026-01-08	0.8500	0.8800	0.8000	0.8000	+6.667%	67	4,729	-25.000%
2026-01-07	0.8500	0.8500	0.7500	0.7500	-11.765%	6	4,704	-20.000%
2026-01-06	0.8300	0.8500	0.8300	0.8500	+6.250%	23	4,703	-29.412%
2026-01-05	0.8500	0.8500	0.8000	0.8000	+6.667%	3,005	1,705	-25.000%
2026-01-02	0.6000	0.8200	0.6000	0.7500	+25.000%	33	1,705	-20.000%
2025-12-30	0.6900	0.7000	0.6000	0.6000	0.000%	16	1,706	0.000%
2025-12-26	0.5700	0.6000	0.5600	0.6000	-29.412%	65	1,706	0.000%
2025-12-24	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,641	-29.412%
2025-12-22	0.6500	0.7500	0.6500	0.7500	+7.143%	7	1,641	-20.000%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,640	-14.286%
2025-12-16	0.6800	0.6800	0.6800	0.6800	0.000%	100	1,640	-11.765%
2025-12-10	0.6800	0.6800	0.6800	0.6800	-2.857%	5	1,690	-11.765%
2025-12-05	0.8500	0.8500	0.7000	0.7000	0.000%	2	1,690	-14.286%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+7.692%	18	1,690	-14.286%
2025-12-03	0.6700	0.6700	0.5600	0.6500	-4.412%	13	1,682	-7.692%
2025-12-02	0.6800	0.6800	0.6800	0.6800	+3.030%	3	1,672	-11.765%
2025-12-01	0.6600	0.6600	0.6600	0.6600	+15.789%	5	1,669	-9.091%
2025-11-26	0.6900	0.6900	0.5700	0.5700	+3.636%	101	1,668	+5.263%
2025-11-25	0.5500	0.5500	0.5500	0.5500	-8.333%	30	1,668	+9.091%
2025-11-24	0.5000	0.6000	0.5000	0.6000	+9.091%	149	1,672	0.000%
2025-11-21	0.5500	0.5900	0.5500	0.5500	0.000%	32	1,786	+9.091%
2025-11-20	0.5500	0.6500	0.5500	0.5500	-8.333%	110	1,794	+9.091%
2025-11-19	0.6000	0.6000	0.6000	0.6000	0.000%	32	1,693	0.000%
2025-11-17	0.6000	0.6000	0.5600	0.6000	0.000%	30	1,673	0.000%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,698	0.000%
2025-11-13	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,698	+1.695%
2025-11-12	0.6400	0.6400	0.6000	0.6000	-7.692%	25	1,697	0.000%
2025-11-11	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,697	-7.692%
2025-11-07	0.5600	0.6500	0.5600	0.6500	-7.143%	14	1,697	-7.692%
2025-11-05	0.8000	0.8000	0.7000	0.7000	-6.667%	11	1,695	-14.286%
2025-11-04	0.8300	0.8300	0.7500	0.7500	-9.639%	16	1,695	-20.000%
2025-11-03	1.0500	1.0500	0.8300	0.8300	-17.000%	48	1,694	-27.711%
2025-10-31	1.1000	1.1000	1.0000	1.0000	-4.762%	108	1,694	-40.000%
2025-10-30	1.0000	1.0500	1.0000	1.0500	-4.545%	7	1,692	-42.857%
2025-10-29	0.9500	1.1000	0.9200	1.1000	+4.762%	76	1,688	-45.455%
2025-10-28	1.0000	1.1000	1.0000	1.0500	+23.529%	15	1,642	-42.857%
2025-10-27	1.1000	1.1000	0.8500	0.8500	-7.609%	9	1,639	-29.412%
2025-10-24	0.9500	1.0000	0.9200	0.9200	+2.222%	8	1,639	-34.783%
2025-10-23	0.9300	0.9300	0.9000	0.9000	+8.434%	20	1,640	-33.333%
2025-10-22	0.8800	0.9000	0.8000	0.8300	-12.632%	230	1,655	-27.711%
2025-10-21	0.9500	0.9500	0.8600	0.9500	-12.844%	23	1,471	-36.842%
2025-10-20	1.0200	1.0900	0.9800	1.0900	-0.909%	67	1,469	-44.954%
2025-10-17	1.1000	1.1000	0.9300	1.1000	-8.333%	44	1,432	-45.455%
2025-10-16	1.2000	1.3500	1.2000	1.2000	+6.195%	294	1,412	-50.000%
2025-10-15	1.2100	1.2800	1.0000	1.1300	+4.630%	44	1,295	-46.903%
2025-10-14	1.0000	1.2000	1.0000	1.0800	+5.882%	95	1,279	-44.444%
2025-10-13	0.9500	1.0500	0.9500	1.0200	+37.838%	194	1,198	-41.176%
2025-10-10	0.7500	0.8800	0.7400	0.7400	+10.448%	95	1,034	-18.919%
2025-10-09	0.7000	0.7500	0.6500	0.6700	-4.286%	119	952	-10.448%
2025-10-08	0.7300	0.7400	0.7000	0.7000	+7.692%	10	842	-14.286%
2025-10-07	0.6000	0.7000	0.6000	0.6500	-5.797%	99	839	-7.692%
2025-10-06	0.7000	0.7000	0.6500	0.6900	+11.290%	45	821	-13.043%
2025-10-03	0.6100	0.6900	0.6100	0.6200	+3.333%	116	798	-3.226%
2025-10-01	0.6500	0.6500	0.6000	0.6000	0.000%	21	686	0.000%
2025-09-30	0.6000	0.6000	0.6000	0.6000	-4.762%	4	692	0.000%
2025-09-29	0.7500	0.7500	0.6300	0.6300	+1.613%	29	692	-4.762%
2025-09-26	0.6500	0.6500	0.5900	0.6200	+5.085%	261	682	-3.226%
2025-09-25	0.5100	0.6500	0.5100	0.5900	-1.667%	463	424	+1.695%
2025-09-24	0.6000	0.6000	0.6000	0.6000	0.000%	5	0	0.000%