Dark

DNN20260116P2
DNN Jan 16 2026 2.00 Put (DNN260116P00002000)
option OPRA

EOD

Jul 2, 2025

0.5000+16.279%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.50	0.50	0.50	0.50	+16.279%	1	11,039	0.000%
2025-06-27	0.43	0.43	0.43	0.43	-10.417%	1	11,039	+16.279%
2025-06-26	0.48	0.48	0.48	0.48	-5.882%	5	11,038	+4.167%
2025-06-25	0.50	0.51	0.50	0.51	+8.511%	2	11,043	-1.961%
2025-06-23	0.47	0.47	0.47	0.47	+11.905%	6	11,041	+6.383%
2025-06-20	0.45	0.50	0.42	0.42	-6.667%	184	11,047	+19.048%
2025-06-18	0.45	0.45	0.45	0.45	0.000%	2	10,957	+11.111%
2025-06-16	0.45	0.45	0.45	0.45	-25.000%	44	10,957	+11.111%
2025-06-11	0.60	0.60	0.60	0.60	-1.639%	1	10,921	-16.667%
2025-06-10	0.50	0.61	0.50	0.61	+32.609%	82	10,920	-18.033%
2025-06-09	0.48	0.48	0.45	0.46	-16.364%	107	10,889	+8.696%
2025-06-06	0.55	0.60	0.55	0.55	+10.000%	48	10,821	-9.091%
2025-06-03	0.50	0.50	0.50	0.50	-3.846%	1	10,827	0.000%
2025-05-28	0.52	0.52	0.52	0.52	+4.000%	50	10,827	-3.846%
2025-05-27	0.50	0.50	0.50	0.50	-9.091%	250	10,777	0.000%
2025-05-23	0.55	0.55	0.55	0.55	-21.429%	20	10,527	-9.091%
2025-05-19	0.70	0.70	0.70	0.70	+22.807%	3	10,527	-28.571%
2025-05-13	0.60	0.61	0.57	0.57	-5.000%	10	10,524	-12.281%
2025-05-08	0.60	0.60	0.60	0.60	-14.286%	601	10,514	-16.667%
2025-05-01	0.65	0.70	0.65	0.70	-4.110%	3	9,913	-28.571%
2025-04-25	0.73	0.73	0.73	0.73	-2.667%	8	9,910	-31.507%
2025-04-21	0.75	0.75	0.75	0.75	+2.740%	1	9,914	-33.333%
2025-04-17	0.74	0.74	0.72	0.73	-3.947%	50	9,864	-31.507%
2025-04-16	0.77	0.77	0.76	0.76	-5.000%	25	9,864	-34.211%
2025-04-14	0.80	0.80	0.80	0.80	0.000%	100	9,839	-37.500%
2025-04-11	0.80	0.80	0.80	0.80	-3.614%	10	9,839	-37.500%
2025-04-10	0.87	0.87	0.81	0.83	+3.750%	58	9,839	-39.759%
2025-04-09	0.89	0.93	0.80	0.80	+29.032%	216	9,795	-37.500%
2025-04-08	0.62	0.62	0.62	0.62	-30.337%	10	9,901	-19.355%
2025-04-07	0.89	0.89	0.89	0.89	+4.706%	220	9,911	-43.820%
2025-04-04	0.85	0.85	0.85	0.85	+6.250%	48	10,094	-41.176%
2025-04-03	0.80	0.80	0.80	0.80	+6.667%	17	10,070	-37.500%
2025-03-28	0.71	0.75	0.71	0.75	+7.143%	912	10,053	-33.333%
2025-03-27	0.71	0.71	0.70	0.70	+1.449%	65	9,609	-28.571%
2025-03-25	0.69	0.69	0.69	0.69	+6.154%	4	9,544	-27.536%
2025-03-24	0.65	0.65	0.65	0.65	-1.515%	3	9,540	-23.077%
2025-03-21	0.66	0.66	0.66	0.66	-8.333%	4	9,537	-24.242%
2025-03-18	0.72	0.72	0.72	0.72	+2.857%	1	9,535	-30.556%
2025-03-13	0.70	0.70	0.70	0.70	0.000%	11	9,523	-28.571%
2025-03-12	0.70	0.70	0.70	0.70	-12.500%	1	9,523	-28.571%
2025-03-11	0.80	0.80	0.80	0.80	0.000%	4	9,522	-37.500%
2025-03-10	0.80	0.80	0.80	0.80	+11.111%	10	9,518	-37.500%
2025-03-06	0.70	0.72	0.70	0.72	+2.857%	130	9,508	-30.556%
2025-03-04	0.70	0.70	0.70	0.70	+6.061%	50	9,378	-28.571%
2025-02-28	0.66	0.66	0.66	0.66	+10.000%	20	9,378	-24.242%
2025-02-27	0.60	0.60	0.60	0.60	-1.639%	5	9,372	-16.667%
2025-02-26	0.61	0.61	0.61	0.61	-15.278%	1	9,372	-18.033%
2025-02-25	0.73	0.73	0.68	0.72	+10.769%	30	9,401	-30.556%
2025-02-24	0.65	0.65	0.65	0.65	+6.557%	1	9,401	-23.077%
2025-02-21	0.61	0.61	0.61	0.61	+1.667%	10	9,402	-18.033%
2025-02-20	0.60	0.60	0.59	0.60	+9.091%	87	9,397	-16.667%
2025-02-19	0.56	0.56	0.55	0.55	0.000%	18	9,315	-9.091%
2025-02-18	0.60	0.60	0.55	0.55	+14.583%	3	9,297	-9.091%
2025-02-14	0.55	0.60	0.48	0.48	-4.000%	132	9,274	+4.167%
2025-02-11	0.50	0.50	0.50	0.50	+11.111%	70	9,274	0.000%
2025-02-07	0.45	0.45	0.45	0.45	-10.000%	20	9,204	+11.111%
2025-02-06	0.45	0.53	0.45	0.50	0.000%	1,019	9,194	0.000%
2025-02-04	0.50	0.50	0.50	0.50	-9.091%	10	8,208	0.000%
2025-02-03	0.55	0.55	0.55	0.55	+10.000%	1	8,218	-9.091%
2025-01-31	0.45	0.50	0.45	0.50	+6.383%	4	8,219	0.000%
2025-01-29	0.47	0.47	0.47	0.47	-12.963%	1	8,219	+6.383%
2025-01-28	0.50	0.54	0.50	0.54	-1.818%	113	8,218	-7.407%
2025-01-27	0.55	0.55	0.55	0.55	+37.500%	20	8,108	-9.091%
2025-01-24	0.40	0.42	0.40	0.40	0.000%	28	8,123	+25.000%
2025-01-23	0.40	0.40	0.40	0.40	-4.762%	1	8,114	+25.000%
2025-01-22	0.40	0.50	0.40	0.42	+5.000%	40	8,113	+19.048%
2025-01-21	0.40	0.40	0.40	0.40	-18.367%	10	8,075	+25.000%
2025-01-17	0.45	0.49	0.44	0.49	+2.083%	30	8,060	+2.041%
2025-01-16	0.45	0.48	0.45	0.48	+6.667%	601	8,060	+4.167%
2025-01-14	0.45	0.45	0.45	0.45	0.000%	70	7,460	+11.111%
2025-01-13	0.45	0.45	0.45	0.45	0.000%	2	7,440	+11.111%
2025-01-10	0.45	0.45	0.45	0.45	-6.250%	20	7,438	+11.111%
2025-01-08	0.48	0.48	0.48	0.48	+6.667%	2	7,430	+4.167%
2025-01-07	0.45	0.45	0.45	0.45	0.000%	704	7,430	+11.111%
2025-01-06	0.45	0.45	0.45	0.45	0.000%	100	6,726	+11.111%
2025-01-03	0.42	0.45	0.42	0.45	0.000%	1,016	6,656	+11.111%
2025-01-02	0.45	0.45	0.45	0.45	-15.094%	500	6,152	+11.111%
2024-12-31	0.53	0.53	0.53	0.53	+1.923%	2	5,650	-5.660%
2024-12-30	0.53	0.53	0.50	0.52	+4.000%	40	5,650	-3.846%
2024-12-26	0.50	0.50	0.50	0.50	0.000%	2	5,610	0.000%
2024-12-24	0.50	0.50	0.50	0.50	-7.407%	1	5,607	0.000%
2024-12-23	0.54	0.54	0.54	0.54	+8.000%	37	5,607	-7.407%
2024-12-20	0.55	0.55	0.50	0.50	0.000%	61	5,644	0.000%
2024-12-19	0.54	0.54	0.50	0.50	0.000%	155	5,585	0.000%
2024-12-18	0.45	0.50	0.45	0.50	+16.279%	230	5,439	0.000%
2024-12-16	0.43	0.43	0.43	0.43	-8.511%	2	5,207	+16.279%
2024-12-13	0.45	0.47	0.45	0.47	+17.500%	10	5,207	+6.383%
2024-12-12	0.40	0.40	0.40	0.40	-11.111%	1	5,212	+25.000%
2024-12-09	0.40	0.45	0.40	0.45	+12.500%	6	5,211	+11.111%
2024-12-03	0.40	0.40	0.40	0.40	+8.108%	20	5,215	+25.000%
2024-12-02	0.40	0.40	0.37	0.37	+5.714%	5	5,195	+35.135%
2024-11-29	0.35	0.35	0.35	0.35	-5.405%	1,002	5,190	+42.857%
2024-11-27	0.37	0.37	0.37	0.37	0.000%	1	4,693	+35.135%
2024-11-26	2.58	2.58	0.37	0.37	-7.500%	11	4,693	+35.135%
2024-11-25	0.40	0.40	0.40	0.40	-11.111%	25	4,682	+25.000%
2024-11-21	0.45	0.45	0.45	0.45	+12.500%	4	4,657	+11.111%
2024-11-18	0.38	0.45	0.38	0.40	-20.000%	1,402	4,661	+25.000%
2024-11-11	0.50	0.50	0.50	0.50	0.000%	10	3,261	0.000%
2024-11-08	0.50	0.50	0.50	0.50	+6.383%	16	3,251	0.000%
2024-11-04	0.44	0.47	0.39	0.47	-14.545%	15	3,243	+6.383%
2024-11-01	0.55	0.55	0.55	0.55	+14.583%	40	3,228	-9.091%
2024-10-28	0.48	0.48	0.48	0.48	-4.000%	20	3,248	+4.167%
2024-10-25	0.50	0.50	0.50	0.50	+11.111%	8	3,228	0.000%
2024-10-24	0.45	0.45	0.45	0.45	-10.000%	10	3,224	+11.111%
2024-10-23	0.50	0.50	0.50	0.50	+4.167%	11	3,224	0.000%
2024-10-21	0.48	0.48	0.48	0.48	+6.667%	5	3,213	+4.167%
2024-10-17	0.47	0.47	0.45	0.45	0.000%	2	3,218	+11.111%
2024-10-16	0.45	0.53	0.45	0.45	-10.000%	51	3,218	+11.111%
2024-10-14	0.50	0.50	0.50	0.50	-16.667%	5	3,168	0.000%
2024-09-24	0.60	0.60	0.60	0.60	-9.091%	50	3,163	-16.667%
2024-09-23	0.65	0.66	0.60	0.66	+1.538%	10	3,113	-24.242%
2024-09-20	0.70	0.70	0.65	0.65	-7.143%	8	3,104	-23.077%
2024-09-11	0.70	0.70	0.70	0.70	-6.667%	4	3,100	-28.571%
2024-09-10	0.80	0.80	0.75	0.75	-6.250%	5	3,096	-33.333%
2024-09-09	0.80	0.80	0.80	0.80	0.000%	1	3,092	-37.500%
2024-09-06	0.75	0.80	0.75	0.80	+6.667%	26	3,091	-37.500%
2024-09-05	0.75	0.75	0.75	0.75	0.000%	2	3,081	-33.333%
2024-09-04	0.75	0.80	0.72	0.75	+7.143%	112	3,079	-33.333%
2024-09-03	0.70	0.70	0.70	0.70	+11.111%	10	2,969	-28.571%
2024-08-30	0.63	0.63	0.63	0.63	-10.000%	4	2,957	-20.635%
2024-08-28	0.67	0.70	0.67	0.70	+7.692%	11	2,957	-28.571%
2024-08-27	0.65	0.65	0.65	0.65	+8.333%	1	2,947	-23.077%
2024-08-23	0.65	0.65	0.60	0.60	-14.286%	16	2,946	-16.667%
2024-08-22	0.70	0.70	0.70	0.70	0.000%	15	2,942	-28.571%
2024-08-14	0.70	0.70	0.70	0.70	0.000%	3	2,927	-28.571%
2024-08-13	0.70	0.70	0.70	0.70	0.000%	50	2,927	-28.571%
2024-08-12	0.70	0.70	0.70	0.70	+7.692%	220	2,877	-28.571%
2024-08-09	0.65	0.65	0.65	0.65	0.000%	20	2,657	-23.077%
2024-08-08	0.65	0.65	0.65	0.65	-7.143%	2	2,647	-23.077%
2024-08-07	0.65	0.70	0.65	0.70	+4.478%	30	2,645	-28.571%
2024-08-06	0.70	0.70	0.67	0.67	-5.634%	81	2,615	-25.373%
2024-08-05	0.71	0.71	0.71	0.71	+5.970%	10	2,595	-29.577%
2024-08-02	0.60	0.67	0.60	0.67	+21.818%	24	2,593	-25.373%
2024-08-01	0.55	0.55	0.50	0.55	+10.000%	122	2,581	-9.091%
2024-07-26	0.50	0.50	0.50	0.50	0.000%	100	2,459	0.000%
2024-07-25	0.50	0.50	0.50	0.50	0.000%	4	2,409	0.000%
2024-07-24	0.50	0.50	0.50	0.50	0.000%	133	2,405	0.000%
2024-07-23	0.50	0.50	0.50	0.50	0.000%	11	2,272	0.000%
2024-07-22	0.50	0.50	0.50	0.50	+11.111%	126	2,261	0.000%
2024-07-18	0.45	0.45	0.45	0.45	+2.273%	1	2,135	+11.111%
2024-07-17	0.40	0.45	0.40	0.44	+4.762%	15	2,134	+13.636%
2024-07-16	0.40	0.42	0.40	0.42	-6.667%	10	2,119	+19.048%
2024-07-09	0.45	0.45	0.45	0.45	0.000%	100	2,109	+11.111%
2024-07-08	0.45	0.45	0.45	0.45	+12.500%	3	2,009	+11.111%
2024-07-03	0.40	0.40	0.40	0.40	-11.111%	1	2,005	+25.000%
2024-07-01	0.45	0.45	0.45	0.45	0.000%	1	2,005	+11.111%
2024-06-28	0.45	0.45	0.45	0.45	0.000%	100	2,004	+11.111%
2024-06-27	0.45	0.45	0.45	0.45	0.000%	10	1,904	+11.111%
2024-06-26	0.45	0.45	0.45	0.45	0.000%	100	1,894	+11.111%
2024-06-20	0.46	0.47	0.44	0.45	0.000%	200	1,794	+11.111%
2024-06-18	0.45	0.45	0.45	0.45	0.000%	101	1,493	+11.111%
2024-06-17	0.45	0.45	0.45	0.45	0.000%	100	1,493	+11.111%
2024-06-14	0.40	0.45	0.40	0.45	0.000%	216	1,393	+11.111%
2024-06-11	0.43	0.45	0.43	0.45	+7.143%	99	1,285	+11.111%
2024-06-10	0.42	0.42	0.42	0.42	-6.667%	3	1,196	+19.048%
2024-06-07	0.40	0.45	0.40	0.45	+28.571%	28	1,196	+11.111%
2024-06-06	0.35	0.35	0.35	0.35	-12.500%	2	1,182	+42.857%
2024-06-04	0.45	0.45	0.40	0.40	+8.108%	35	1,184	+25.000%
2024-06-03	0.37	0.37	0.37	0.37	-7.500%	1	1,149	+35.135%
2024-05-31	0.40	0.40	0.40	0.40	-6.977%	8	1,149	+25.000%
2024-05-29	0.43	0.43	0.43	0.43	+43.333%	50	1,203	+16.279%
2024-05-28	0.30	0.30	0.30	0.30	-14.286%	10	1,203	+66.667%
2024-05-24	0.35	0.35	0.35	0.35	-12.500%	60	1,163	+42.857%
2024-05-22	0.40	0.40	0.40	0.40	-11.111%	5	1,163	+25.000%
2024-05-17	0.59	0.59	0.40	0.45	+12.500%	106	1,158	+11.111%
2024-05-16	0.40	0.40	0.40	0.40	-11.111%	50	1,107	+25.000%
2024-05-15	0.45	0.45	0.45	0.45	0.000%	25	1,057	+11.111%
2024-05-14	0.45	0.45	0.45	0.45	+2.273%	200	1,057	+11.111%
2024-05-13	0.41	0.44	0.41	0.44	-2.222%	2	857	+13.636%
2024-05-10	0.45	0.45	0.45	0.45	0.000%	20	856	+11.111%
2024-05-08	0.45	0.45	0.45	0.45	+12.500%	220	856	+11.111%
2024-05-07	0.40	0.40	0.40	0.40	0.000%	1	637	+25.000%
2024-05-06	0.40	0.40	0.40	0.40	-11.111%	4	638	+25.000%
2024-05-02	0.45	0.45	0.44	0.45	-10.000%	10	637	+11.111%
2024-04-30	0.50	0.50	0.50	0.50	-3.846%	1	627	0.000%
2024-04-29	0.50	0.52	0.50	0.52	-5.455%	4	626	-3.846%
2024-04-26	0.50	0.55	0.50	0.55	+10.000%	212	627	-9.091%
2024-04-25	0.50	0.50	0.50	0.50	0.000%	12	547	0.000%
2024-04-18	0.50	0.50	0.50	0.50	0.000%	20	535	0.000%
2024-04-17	0.50	0.50	0.50	0.50	+11.111%	2	515	0.000%
2024-04-12	0.45	0.45	0.43	0.45	-10.000%	26	515	+11.111%
2024-04-11	0.50	0.50	0.50	0.50	+11.111%	103	502	0.000%
2024-04-05	0.45	0.45	0.45	0.45	-10.000%	8	418	+11.111%
2024-04-03	0.50	0.50	0.50	0.50	-10.714%	6	414	0.000%
2024-03-27	0.56	0.56	0.56	0.56	-6.667%	7	408	-10.714%
2024-03-20	0.60	0.60	0.60	0.60	-7.692%	5	401	-16.667%
2024-03-08	0.65	0.65	0.65	0.65	+8.333%	20	396	-23.077%
2024-03-04	0.60	0.60	0.60	0.60	-7.692%	1	396	-16.667%
2024-02-29	0.64	0.65	0.64	0.65	+1.563%	12	395	-23.077%
2024-02-28	0.60	0.64	0.60	0.64	+6.667%	4	387	-21.875%
2024-02-23	0.65	0.65	0.60	0.60	-7.692%	48	383	-16.667%
2024-02-22	0.65	0.65	0.65	0.65	+8.333%	50	362	-23.077%
2024-02-21	0.60	0.60	0.60	0.60	-1.639%	2	312	-16.667%
2024-02-20	0.60	0.61	0.60	0.61	+1.667%	72	312	-18.033%
2024-02-16	0.55	0.60	0.55	0.60	+5.263%	290	185	-16.667%
2024-02-14	0.54	0.57	0.50	0.57	+14.000%	30	185	-12.281%
2024-02-09	0.50	0.50	0.50	0.50	-1.961%	1	155	0.000%
2024-02-07	0.51	0.51	0.51	0.51	-7.273%	1	154	-1.961%
2024-02-05	0.55	0.55	0.55	0.55	0.000%	7	153	-9.091%
2024-02-02	0.55	0.55	0.55	0.55	-3.509%	10	160	-9.091%
2024-01-25	0.57	0.57	0.57	0.57	-9.524%	2	150	-12.281%
2024-01-22	0.63	0.63	0.63	0.63	+8.621%	3	148	-20.635%
2024-01-18	0.50	0.59	0.50	0.58	-3.333%	5	150	-13.793%
2024-01-17	0.60	0.60	0.60	0.60	+7.143%	8	145	-16.667%
2024-01-16	0.56	0.56	0.56	0.56	-13.846%	1	137	-10.714%
2024-01-09	0.65	0.65	0.65	0.65	+8.333%	10	136	-23.077%
2023-12-22	0.60	0.60	0.60	0.60	-6.250%	2	144	-16.667%
2023-12-21	0.55	0.64	0.55	0.64	-8.571%	3	144	-21.875%
2023-12-14	0.70	0.70	0.70	0.70	+16.667%	12	141	-28.571%
2023-12-08	0.60	0.60	0.60	0.60	0.000%	1	153	-16.667%
2023-11-30	0.60	0.60	0.60	0.60	-7.692%	100	152	-16.667%
2023-11-29	0.65	0.65	0.65	0.65	+8.333%	5	52	-23.077%
2023-11-28	0.60	0.60	0.60	0.60	-20.000%	5	47	-16.667%
2023-11-01	0.75	0.75	0.75	0.75	+7.143%	10	42	-33.333%
2023-10-24	0.70	0.70	0.70	0.70	-11.392%	20	32	-28.571%
2023-09-27	0.78	0.79	0.78	0.79	+1.282%	10	12	-36.709%
2023-09-25	0.78	0.78	0.78	0.78	0.000%	2	2	-35.897%