Dark

DNN20280121C5
DNN Jan 21 2028 5.00 Call (DNN280121C00005000)
option OPRA

EOD

Jul 16, 2026

0.5500-8.333%(-0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6200	0.6200	0.5300	0.5500	-8.333%	32	23,582	0.000%
2026-07-15	0.6000	0.6000	0.5900	0.6000	-7.692%	28	23,570	-8.333%
2026-07-14	0.6100	0.6500	0.6100	0.6500	+18.182%	4	23,570	-15.385%
2026-07-13	0.7500	0.7500	0.5500	0.5500	-21.429%	118	23,566	0.000%
2026-07-10	0.6000	0.7000	0.6000	0.7000	0.000%	32	23,454	-21.429%
2026-07-09	0.6500	0.7000	0.6500	0.7000	+12.903%	2	23,451	-21.429%
2026-07-08	0.6500	0.6600	0.6000	0.6200	-6.061%	36	23,451	-11.290%
2026-07-07	0.7500	0.7500	0.6600	0.6600	-5.714%	12	23,460	-16.667%
2026-07-02	0.6900	0.7500	0.6900	0.7000	+16.667%	59	23,462	-21.429%
2026-07-01	0.6000	0.7000	0.6000	0.6000	-4.762%	119	23,462	-8.333%
2026-06-30	0.6500	0.6700	0.6300	0.6300	-3.077%	302	23,461	-12.698%
2026-06-29	0.6900	0.6900	0.6500	0.6500	-5.797%	6	23,459	-15.385%
2026-06-26	0.6500	0.7000	0.6500	0.6900	-1.429%	11	23,453	-20.290%
2026-06-25	0.7600	0.7600	0.6500	0.7000	0.000%	10	23,447	-21.429%
2026-06-24	0.7400	0.7400	0.7000	0.7000	-7.895%	9	23,441	-21.429%
2026-06-23	0.8000	0.8000	0.7600	0.7600	-5.000%	3	23,439	-27.632%
2026-06-22	0.8000	0.8000	0.7700	0.8000	0.000%	39	23,438	-31.250%
2026-06-18	0.8500	0.8500	0.8000	0.8000	-1.235%	2	23,374	-31.250%
2026-06-17	0.8000	0.8800	0.8000	0.8100	-1.220%	101	23,374	-32.099%
2026-06-16	0.8500	0.8500	0.7500	0.8200	+2.500%	311	23,374	-32.927%
2026-06-15	0.7000	0.8500	0.7000	0.8000	+6.667%	61	23,364	-31.250%
2026-06-12	0.7100	0.7500	0.7000	0.7500	+11.940%	131	23,321	-26.667%
2026-06-11	0.6500	0.6900	0.6500	0.6700	-2.899%	40	23,399	-17.910%
2026-06-10	0.6500	0.6900	0.6500	0.6900	+7.812%	11	23,376	-20.290%
2026-06-09	0.7200	0.7200	0.5500	0.6400	-9.859%	89	23,366	-14.063%
2026-06-08	0.7800	0.7800	0.7000	0.7100	+1.429%	6,519	23,347	-22.535%
2026-06-05	0.8500	0.8500	0.7000	0.7000	-21.348%	57	23,339	-21.429%
2026-06-04	0.8500	0.8900	0.8500	0.8900	-1.111%	3	23,306	-38.202%
2026-06-03	1.1000	1.1000	0.9000	0.9000	-14.286%	104	23,304	-38.889%
2026-06-02	0.8500	1.0500	0.8500	1.0500	+16.667%	223	23,221	-47.619%
2026-06-01	0.8400	0.9100	0.8400	0.9000	-3.226%	143	23,031	-38.889%
2026-05-29	0.9000	0.9300	0.8500	0.9300	+6.897%	15	22,901	-40.860%
2026-05-28	0.8500	0.8700	0.8500	0.8700	-3.333%	12	22,890	-36.782%
2026-05-27	0.8500	0.9000	0.8500	0.9000	+5.882%	28	22,889	-38.889%
2026-05-26	0.8500	0.8500	0.7800	0.8500	+6.250%	144	22,877	-35.294%
2026-05-22	0.8000	0.8300	0.7700	0.8000	0.000%	16	22,880	-31.250%
2026-05-21	0.7500	0.8000	0.7500	0.8000	+6.667%	24	22,898	-31.250%
2026-05-20	0.7500	0.7700	0.7500	0.7500	+7.143%	49	22,898	-26.667%
2026-05-19	0.7500	0.7500	0.7000	0.7000	-11.392%	29	22,919	-21.429%
2026-05-18	0.8500	0.8500	0.7000	0.7900	-7.059%	89	22,919	-30.380%
2026-05-15	0.8600	0.8600	0.8000	0.8500	-5.556%	267	22,919	-35.294%
2026-05-14	0.9000	0.9000	0.8500	0.9000	-10.000%	185	22,828	-38.889%
2026-05-13	0.9700	1.0100	0.9000	1.0000	0.000%	95	22,647	-45.000%
2026-05-12	1.0100	1.0400	0.9500	1.0000	-9.091%	105	22,647	-45.000%
2026-05-11	1.0500	1.1500	0.9800	1.1000	+10.000%	80	22,647	-50.000%
2026-05-08	1.0000	1.1000	1.0000	1.0000	0.000%	112	22,630	-45.000%
2026-05-07	1.1500	1.2000	1.0000	1.0000	-13.043%	91	22,565	-45.000%
2026-05-06	1.0000	1.1500	1.0000	1.1500	+15.000%	105	22,490	-52.174%
2026-05-05	1.1000	1.1000	0.9500	1.0000	-4.762%	242	22,501	-45.000%
2026-05-04	1.1000	1.1000	1.0500	1.0500	0.000%	7	22,469	-47.619%
2026-05-01	1.1000	1.1000	0.9700	1.0500	-4.545%	42	22,458	-47.619%
2026-04-30	1.0000	1.1000	0.9500	1.1000	+11.111%	30	22,458	-50.000%
2026-04-29	1.0500	1.0500	0.9500	0.9900	-5.714%	68	22,462	-44.444%
2026-04-28	1.1500	1.1500	1.0500	1.0500	-8.696%	23	22,431	-47.619%
2026-04-27	1.1000	1.1500	1.0000	1.1500	+4.545%	3	22,431	-52.174%
2026-04-24	1.2000	1.2000	1.1000	1.1000	-4.348%	39	22,431	-50.000%
2026-04-23	1.1800	1.3000	1.1500	1.1500	-8.000%	5,202	22,409	-52.174%
2026-04-22	1.1500	1.2500	1.1000	1.2500	+13.636%	25	22,407	-56.000%
2026-04-21	1.1500	1.1500	1.1000	1.1000	-8.333%	20	22,399	-50.000%
2026-04-20	1.1000	1.2300	1.1000	1.2000	+4.348%	13	22,399	-54.167%
2026-04-17	1.1800	1.2500	1.1500	1.1500	+1.770%	513	22,394	-52.174%
2026-04-16	1.1500	1.2200	1.1300	1.1300	-5.833%	51	22,071	-51.327%
2026-04-15	1.1000	1.2000	1.0800	1.2000	+14.286%	12	22,039	-54.167%
2026-04-14	1.1000	1.1000	1.0500	1.0500	-2.778%	68	22,034	-47.619%
2026-04-13	1.0000	1.0800	1.0000	1.0800	+10.204%	8	22,037	-49.074%
2026-04-10	0.9700	0.9800	0.9600	0.9800	+3.158%	21	22,030	-43.878%
2026-04-09	0.9500	0.9500	0.9000	0.9500	+2.151%	19	22,027	-42.105%
2026-04-08	1.0000	1.0000	0.9100	0.9300	-5.102%	15	22,021	-40.860%
2026-04-07	0.9800	0.9800	0.9800	0.9800	-3.922%	1	22,018	-43.878%
2026-04-06	1.0000	1.0200	1.0000	1.0200	-5.556%	4	22,018	-46.078%
2026-04-02	1.0500	1.0800	1.0000	1.0800	+8.000%	22	22,017	-49.074%
2026-04-01	1.0500	1.1400	1.0000	1.0000	0.000%	78	22,017	-45.000%
2026-03-31	0.8900	1.0000	0.8900	1.0000	+13.636%	20	22,001	-45.000%
2026-03-30	0.9500	1.0000	0.8800	0.8800	-7.368%	48	21,999	-37.500%
2026-03-27	0.9000	0.9500	0.9000	0.9500	+11.765%	5	21,977	-42.105%
2026-03-26	0.8500	0.9000	0.8500	0.8500	-10.526%	4	21,974	-35.294%
2026-03-25	1.0000	1.0500	0.9500	0.9500	0.000%	18	21,972	-42.105%
2026-03-24	0.9500	0.9500	0.9500	0.9500	0.000%	2	21,970	-42.105%
2026-03-23	1.0000	1.0000	0.9500	0.9500	+11.765%	11	21,968	-42.105%
2026-03-20	1.0600	1.1000	0.8500	0.8500	-15.000%	201	21,965	-35.294%
2026-03-19	1.0000	1.0500	0.9000	1.0000	-8.257%	322	21,929	-45.000%
2026-03-18	1.1000	1.1000	1.0500	1.0900	-0.909%	42	21,643	-49.541%
2026-03-17	1.1500	1.1500	1.0400	1.1000	0.000%	73	21,625	-50.000%
2026-03-16	1.1500	1.1500	1.0500	1.1000	-6.780%	50	21,590	-50.000%
2026-03-13	1.3500	1.3500	1.1300	1.1800	-1.667%	82	21,582	-53.390%
2026-03-12	1.2500	1.3500	1.1500	1.2000	0.000%	255	21,595	-54.167%
2026-03-11	1.2000	1.2300	1.1700	1.2000	-4.000%	79	21,603	-54.167%
2026-03-10	1.1500	1.3400	1.1500	1.2500	+13.636%	39	21,587	-56.000%
2026-03-09	1.0900	1.1200	1.0500	1.1000	-4.348%	139	21,560	-50.000%
2026-03-06	1.1500	1.1900	1.1500	1.1500	-6.504%	504	21,592	-52.174%
2026-03-05	1.2900	1.3200	1.2000	1.2300	-5.385%	80	21,726	-55.285%
2026-03-04	1.3500	1.4000	1.3000	1.3000	0.000%	539	21,714	-57.692%
2026-03-03	1.5500	1.5500	1.2500	1.3000	-13.333%	27	21,941	-57.692%
2026-03-02	1.4000	1.5000	1.3500	1.5000	+11.111%	17	21,925	-63.333%
2026-02-27	1.4000	1.4000	1.3500	1.3500	-7.534%	24	21,916	-59.259%
2026-02-26	1.3200	1.4600	1.3200	1.4600	-2.013%	797	21,904	-62.329%
2026-02-25	1.4800	1.5300	1.4500	1.4900	+2.759%	91	21,271	-63.087%
2026-02-24	1.3000	1.4500	1.3000	1.4500	+5.072%	87	21,271	-62.069%
2026-02-23	1.3500	1.4500	1.3000	1.3800	+6.154%	529	21,263	-60.145%
2026-02-20	1.2500	1.3500	1.2000	1.3000	-3.704%	1,265	21,261	-57.692%
2026-02-19	1.2500	1.3500	1.1000	1.3500	+12.500%	54	21,974	-59.259%
2026-02-18	1.2000	1.2500	1.2000	1.2000	0.000%	10	21,968	-54.167%
2026-02-17	1.1500	1.2000	1.0000	1.2000	0.000%	7	21,962	-54.167%
2026-02-13	1.1500	1.2000	1.1500	1.2000	0.000%	7	21,963	-54.167%
2026-02-12	1.2500	1.2500	1.1500	1.2000	-4.000%	14	21,963	-54.167%
2026-02-11	1.2000	1.2500	1.2000	1.2500	+4.167%	22	21,958	-56.000%
2026-02-10	1.3000	1.3000	1.2000	1.2000	+4.348%	62	21,956	-54.167%
2026-02-09	1.1000	1.2900	1.1000	1.1500	+9.524%	102	21,954	-52.174%
2026-02-06	1.0000	1.0500	1.0000	1.0500	+10.526%	25	21,931	-47.619%
2026-02-05	1.0500	1.1000	0.9500	0.9500	-13.636%	789	21,906	-42.105%
2026-02-04	1.3500	1.3500	1.0500	1.1000	-15.385%	99	22,251	-50.000%
2026-02-03	1.2000	1.3900	1.2000	1.3000	+8.333%	8,086	22,226	-57.692%
2026-02-02	1.1500	1.2400	1.1500	1.2000	-7.692%	133	14,707	-54.167%
2026-01-30	1.4500	1.4500	1.3000	1.3000	-13.333%	572	14,602	-57.692%
2026-01-29	1.6000	1.6500	1.3000	1.5000	0.000%	109	14,149	-63.333%
2026-01-28	1.3500	1.5800	1.3000	1.5000	+20.000%	94	14,144	-63.333%
2026-01-27	1.1500	1.2500	1.1500	1.2500	+17.925%	31	14,139	-56.000%
2026-01-26	1.3000	1.3400	1.0600	1.0600	-15.200%	276	14,120	-48.113%
2026-01-23	1.3000	1.3000	1.1500	1.2500	0.000%	17	13,942	-56.000%
2026-01-22	1.2000	1.4000	1.1700	1.2500	+9.649%	108	13,938	-56.000%
2026-01-21	1.1500	1.1500	1.0500	1.1400	+8.571%	29	13,913	-51.754%
2026-01-20	1.1500	1.1500	1.0500	1.0500	-8.696%	138	13,895	-47.619%
2026-01-16	1.0500	1.1500	1.0400	1.1500	+9.524%	25	13,808	-52.174%
2026-01-15	1.0500	1.0500	1.0000	1.0500	+5.000%	37	13,808	-47.619%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+5.263%	1	13,786	-45.000%
2026-01-13	0.9300	0.9500	0.9300	0.9500	+9.195%	12	13,786	-42.105%
2026-01-12	0.9000	0.9100	0.8000	0.8700	+1.163%	7,190	13,786	-36.782%
2026-01-09	1.0000	1.0000	0.8600	0.8600	+1.176%	754	6,710	-36.047%
2026-01-08	0.9200	0.9300	0.8500	0.8500	-7.609%	600	5,957	-35.294%
2026-01-07	1.0300	1.0300	0.9200	0.9200	0.000%	5	5,363	-40.217%
2026-01-06	0.9500	0.9500	0.9200	0.9200	-8.000%	6	5,361	-40.217%
2026-01-05	0.9000	1.0000	0.9000	1.0000	+21.951%	9	5,359	-45.000%
2025-12-30	0.8000	0.8200	0.8000	0.8200	+9.333%	2	5,359	-32.927%
2025-12-29	0.7000	0.7500	0.7000	0.7500	-11.765%	32	5,359	-26.667%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-5.556%	2	5,357	-35.294%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+20.000%	1	5,357	-38.889%
2025-12-22	0.9200	0.9200	0.7500	0.7500	+7.143%	3	5,357	-26.667%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-19.540%	1	5,357	-21.429%
2025-12-17	0.8700	0.8700	0.8700	0.8700	+1.163%	1	5,356	-36.782%
2025-12-16	0.8600	0.8600	0.8600	0.8600	+3.614%	2	5,356	-36.047%
2025-12-11	0.8300	0.8300	0.8300	0.8300	+18.571%	1	5,358	-33.735%
2025-12-10	0.7000	0.7000	0.7000	0.7000	-12.500%	100	5,358	-21.429%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+3.896%	10	5,358	-31.250%
2025-12-02	0.7700	0.7700	0.7700	0.7700	+22.222%	2	5,358	-28.571%
2025-11-24	0.6000	0.6500	0.6000	0.6300	+5.000%	77	5,356	-12.698%
2025-11-21	0.6400	0.6400	0.6000	0.6000	-4.762%	11	5,385	-8.333%
2025-11-20	0.6000	0.6300	0.6000	0.6300	-3.077%	7	5,375	-12.698%
2025-11-19	0.6500	0.6500	0.6500	0.6500	-7.143%	8	5,374	-15.385%
2025-11-18	0.7000	0.7000	0.7000	0.7000	0.000%	2	5,366	-21.429%
2025-11-14	0.6600	0.7000	0.6600	0.7000	+4.478%	21	5,364	-21.429%
2025-11-13	0.6000	0.7100	0.6000	0.6700	0.000%	12	5,344	-17.910%
2025-11-12	0.6700	0.6700	0.6700	0.6700	-4.286%	1	5,344	-17.910%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+7.692%	50	5,343	-21.429%
2025-11-07	0.6500	0.7500	0.6500	0.6500	-13.333%	113	5,343	-15.385%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-10.714%	1	5,322	-26.667%
2025-11-05	1.0000	1.0000	0.8000	0.8400	-3.448%	6	5,322	-34.524%
2025-11-04	1.0500	1.0500	0.8700	0.8700	-6.452%	6	5,321	-36.782%
2025-11-03	1.1000	1.1000	0.9300	0.9300	-19.130%	32	5,319	-40.860%
2025-10-31	1.2000	1.2000	1.1500	1.1500	0.000%	27	5,319	-52.174%
2025-10-30	1.1000	1.1500	1.1000	1.1500	0.000%	5	5,292	-52.174%
2025-10-29	1.1000	1.1900	1.1000	1.1500	+4.545%	14	5,291	-52.174%
2025-10-28	1.1000	1.1500	1.0500	1.1000	+4.762%	8	5,289	-50.000%
2025-10-27	1.0500	1.0500	1.0500	1.0500	+9.375%	7	5,289	-47.619%
2025-10-24	0.9500	0.9600	0.9500	0.9600	+9.091%	5	5,289	-42.708%
2025-10-23	0.8800	0.8800	0.8800	0.8800	-2.222%	1	5,293	-37.500%
2025-10-22	0.9000	0.9600	0.9000	0.9000	-14.286%	7	5,294	-38.889%
2025-10-21	1.0000	1.0500	1.0000	1.0500	-4.545%	27	5,294	-47.619%
2025-10-20	1.1500	1.1500	1.0500	1.1000	-1.786%	18	5,293	-50.000%
2025-10-17	1.1500	1.1500	1.0000	1.1200	-10.400%	5,085	5,295	-50.893%
2025-10-16	1.4000	1.4400	1.2500	1.2500	+3.306%	44	299	-56.000%
2025-10-15	1.5500	1.5500	1.1500	1.2100	-3.200%	55	271	-54.545%
2025-10-14	1.1500	1.2500	1.0800	1.2500	+15.741%	62	295	-56.000%
2025-10-13	1.6500	1.6500	0.8500	1.0800	+27.059%	65	256	-49.074%
2025-10-10	0.8000	0.9000	0.8000	0.8500	+16.438%	70	204	-35.294%
2025-10-09	0.8000	0.8000	0.7300	0.7300	-2.667%	19	173	-24.658%
2025-10-08	0.7500	0.7600	0.7100	0.7500	+7.143%	48	163	-26.667%
2025-10-07	0.7000	0.7500	0.7000	0.7000	-4.110%	72	135	-21.429%
2025-10-06	0.7000	0.7500	0.7000	0.7300	+4.286%	101	130	-24.658%
2025-10-03	0.7000	0.7000	0.6500	0.7000	+6.061%	31	47	-21.429%
2025-10-02	0.7000	0.7000	0.6500	0.6600	-5.714%	5	17	-16.667%
2025-10-01	0.7000	0.7100	0.7000	0.7000	+2.941%	9	13	-21.429%
2025-09-30	0.6800	0.6800	0.6800	0.6800	+4.615%	1	9	-19.118%
2025-09-26	0.6000	0.6500	0.6000	0.6500	+4.839%	3	8	-15.385%
2025-09-25	0.7000	0.7000	0.6200	0.6200	0.000%	5	5	-11.290%