Dark

DNN20270115C3
DNN Jan 15 2027 3.00 Call (DNN270115C00003000)
option OPRA

EOD

May 15, 2025

0.2400+14.286%(+0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.20	0.24	0.20	0.24	+14.286%	100	1,851	0.000%
2025-05-12	0.30	0.30	0.21	0.21	-16.000%	43	1,763	+14.286%
2025-05-09	0.25	0.25	0.25	0.25	+4.167%	4	1,753	-4.000%
2025-05-08	0.23	0.24	0.23	0.24	+60.000%	2	1,755	0.000%
2025-05-06	0.20	0.20	0.15	0.15	-40.000%	2	1,757	+60.000%
2025-05-05	0.25	0.25	0.25	0.25	+25.000%	1	1,757	-4.000%
2025-05-02	0.20	0.20	0.20	0.20	0.000%	6	1,757	+20.000%
2025-04-30	0.17	0.21	0.17	0.20	0.000%	49	1,757	+20.000%
2025-04-29	0.17	0.20	0.17	0.20	0.000%	11	1,788	+20.000%
2025-04-28	0.20	0.20	0.20	0.20	+17.647%	9	1,797	+20.000%
2025-04-25	0.17	0.17	0.17	0.17	-32.000%	2	1,793	+41.176%
2025-04-24	0.20	0.25	0.20	0.25	+56.250%	5	1,793	-4.000%
2025-04-22	0.15	0.21	0.15	0.16	-5.882%	20	1,791	+50.000%
2025-04-21	0.17	0.17	0.17	0.17	+13.333%	2	1,776	+41.176%
2025-04-17	0.15	0.15	0.15	0.15	-6.250%	3	1,777	+60.000%
2025-04-16	0.20	0.20	0.16	0.16	+6.667%	7	1,777	+50.000%
2025-04-15	0.18	0.19	0.15	0.15	-11.765%	4	1,770	+60.000%
2025-04-11	0.15	0.17	0.15	0.17	-15.000%	132	1,769	+41.176%
2025-04-10	0.20	0.20	0.20	0.20	+11.111%	2	1,783	+20.000%
2025-04-09	0.15	0.18	0.15	0.18	+20.000%	31	1,783	+33.333%
2025-04-08	0.18	0.18	0.15	0.15	0.000%	83	1,753	+60.000%
2025-04-07	0.15	0.20	0.15	0.15	0.000%	26	1,699	+60.000%
2025-04-04	0.15	0.15	0.15	0.15	-11.765%	38	1,677	+60.000%
2025-04-02	0.17	0.17	0.15	0.17	-19.048%	20	1,658	+41.176%
2025-03-27	0.21	0.21	0.21	0.21	+5.000%	2	1,648	+14.286%
2025-03-26	0.20	0.20	0.20	0.20	-23.077%	5	1,646	+20.000%
2025-03-24	0.26	0.26	0.26	0.26	+4.000%	101	1,644	-7.692%
2025-03-20	0.25	0.25	0.25	0.25	0.000%	100	1,644	-4.000%
2025-03-19	0.25	0.25	0.25	0.25	0.000%	5	1,544	-4.000%
2025-03-17	0.25	0.25	0.25	0.25	0.000%	15	1,539	-4.000%
2025-03-14	0.25	0.25	0.25	0.25	0.000%	6	1,529	-4.000%
2025-03-13	0.25	0.25	0.25	0.25	+13.636%	1	1,525	-4.000%
2025-03-12	0.21	0.24	0.21	0.22	+10.000%	13	1,525	+9.091%
2025-03-11	0.20	0.20	0.20	0.20	+33.333%	15	1,512	+20.000%
2025-03-10	0.25	0.25	0.15	0.15	-25.000%	38	1,497	+60.000%
2025-03-07	0.25	0.25	0.20	0.20	-9.091%	14	1,460	+20.000%
2025-03-06	0.22	0.22	0.22	0.22	-8.333%	35	1,453	+9.091%
2025-03-05	0.23	0.24	0.23	0.24	+20.000%	2	1,453	0.000%
2025-03-04	0.20	0.20	0.20	0.20	-20.000%	15	1,451	+20.000%
2025-02-28	0.24	0.25	0.24	0.25	0.000%	12	1,436	-4.000%
2025-02-27	0.28	0.28	0.22	0.25	0.000%	25	1,430	-4.000%
2025-02-26	0.25	0.25	0.25	0.25	-3.846%	125	1,439	-4.000%
2025-02-25	0.26	0.26	0.26	0.26	-3.704%	50	1,339	-7.692%
2025-02-24	0.30	0.30	0.25	0.27	0.000%	24	1,339	-11.111%
2025-02-21	0.25	0.30	0.25	0.27	+8.000%	40	1,317	-11.111%
2025-02-20	0.32	0.32	0.25	0.25	-16.667%	95	1,297	-4.000%
2025-02-19	0.30	0.30	0.30	0.30	0.000%	3	1,216	-20.000%
2025-02-18	0.30	0.30	0.30	0.30	0.000%	15	1,216	-20.000%
2025-02-14	0.34	0.34	0.30	0.30	-14.286%	56	1,178	-20.000%
2025-02-13	0.35	0.35	0.35	0.35	0.000%	1	1,177	-31.429%
2025-02-12	0.35	0.35	0.30	0.35	+2.941%	18	1,177	-31.429%
2025-02-11	0.31	0.35	0.31	0.34	-15.000%	353	1,177	-29.412%
2025-02-10	0.40	0.40	0.40	0.40	0.000%	1	1,476	-40.000%
2025-02-07	0.40	0.40	0.40	0.40	0.000%	6	1,476	-40.000%
2025-02-06	0.40	0.40	0.40	0.40	0.000%	5	1,473	-40.000%
2025-02-05	0.40	0.40	0.40	0.40	-4.762%	18	1,468	-40.000%
2025-02-04	0.42	0.42	0.42	0.42	-6.667%	20	1,450	-42.857%
2025-01-31	0.30	0.45	0.30	0.45	+12.500%	12	1,430	-46.667%
2025-01-30	0.38	0.40	0.35	0.40	+14.286%	39	1,426	-40.000%
2025-01-28	0.35	0.45	0.35	0.35	-12.500%	23	1,394	-31.429%
2025-01-27	0.40	0.40	0.35	0.40	-27.273%	206	1,374	-40.000%
2025-01-23	0.45	0.55	0.45	0.55	+3.774%	2	1,373	-56.364%
2025-01-22	0.45	0.55	0.45	0.53	+6.000%	23	1,373	-54.717%
2025-01-21	0.40	0.65	0.40	0.50	+16.279%	585	1,350	-52.000%
2025-01-17	0.43	0.43	0.43	0.43	-4.444%	10	795	-44.186%
2025-01-16	0.50	0.50	0.40	0.45	+2.273%	17	795	-46.667%
2025-01-15	0.44	0.44	0.44	0.44	-2.222%	1	784	-45.455%
2025-01-13	0.45	0.45	0.45	0.45	-10.000%	1	783	-46.667%
2025-01-07	0.50	0.50	0.50	0.50	0.000%	6	783	-52.000%
2025-01-06	0.57	0.57	0.50	0.50	-7.407%	14	777	-52.000%
2025-01-03	0.50	0.54	0.45	0.54	+35.000%	30	764	-55.556%
2024-12-31	0.45	0.45	0.35	0.40	-14.894%	33	736	-40.000%
2024-12-30	0.40	0.47	0.40	0.47	0.000%	6	736	-48.936%
2024-12-27	0.49	0.49	0.47	0.47	+4.444%	28	735	-48.936%
2024-12-26	0.45	0.45	0.45	0.45	0.000%	10	725	-46.667%
2024-12-23	0.45	0.45	0.45	0.45	-10.000%	1	725	-46.667%
2024-12-20	0.50	0.50	0.50	0.50	0.000%	1	725	-52.000%
2024-12-19	0.50	0.50	0.50	0.50	0.000%	11	724	-52.000%
2024-12-18	0.53	0.53	0.50	0.50	-9.091%	20	713	-52.000%
2024-12-17	0.60	0.60	0.55	0.55	-8.333%	20	703	-56.364%
2024-12-16	0.60	0.60	0.58	0.60	-14.286%	40	643	-60.000%
2024-12-12	0.70	0.70	0.70	0.70	-9.091%	1	643	-65.714%
2024-12-05	0.80	0.80	0.77	0.77	-2.532%	12	642	-68.831%
2024-12-03	0.65	0.79	0.65	0.79	+12.857%	2	630	-69.620%
2024-12-02	0.77	0.77	0.70	0.70	-6.667%	5	629	-65.714%
2024-11-27	0.75	0.75	0.75	0.75	+11.940%	1	626	-68.000%
2024-11-15	0.60	0.67	0.60	0.67	+3.077%	4	626	-64.179%
2024-11-13	0.65	0.65	0.65	0.65	+8.333%	1	625	-63.077%
2024-11-12	0.60	0.60	0.60	0.60	-7.692%	4	625	-60.000%
2024-11-08	0.65	0.65	0.65	0.65	0.000%	72	621	-63.077%
2024-11-07	0.65	0.65	0.65	0.65	+1.563%	4	621	-63.077%
2024-10-25	0.64	0.64	0.64	0.64	0.000%	202	621	-62.500%
2024-10-24	0.70	0.70	0.64	0.64	-36.000%	37	520	-62.500%
2024-10-23	1.00	1.00	1.00	1.00	+19.048%	10	483	-76.000%
2024-10-21	0.90	0.90	0.84	0.84	+2.439%	11	483	-71.429%
2024-10-18	0.85	0.85	0.82	0.82	+7.895%	22	477	-70.732%
2024-10-17	0.76	0.76	0.76	0.76	+24.590%	10	467	-68.421%
2024-10-16	0.55	0.67	0.53	0.61	+10.909%	118	457	-60.656%
2024-10-15	0.49	0.55	0.49	0.55	0.000%	116	368	-56.364%
2024-10-14	0.55	0.55	0.55	0.55	+10.000%	1	252	-56.364%
2024-10-09	0.50	0.50	0.50	0.50	-9.091%	30	251	-52.000%
2024-10-08	0.55	0.55	0.55	0.55	+3.774%	20	230	-56.364%
2024-10-07	0.55	0.55	0.52	0.53	-5.357%	30	210	-54.717%
2024-10-04	0.56	0.56	0.56	0.56	+1.818%	4	180	-57.143%
2024-10-02	0.55	0.55	0.55	0.55	0.000%	3	178	-56.364%
2024-10-01	0.55	0.55	0.55	0.55	+17.021%	6	175	-56.364%
2024-09-27	0.60	0.60	0.47	0.47	+17.500%	4	169	-48.936%
2024-09-26	0.46	0.46	0.40	0.40	-25.926%	51	169	-40.000%
2024-09-25	0.55	0.55	0.51	0.54	+8.000%	88	151	-55.556%
2024-09-24	0.50	0.50	0.50	0.50	0.000%	2	88	-52.000%
2024-09-23	0.57	0.57	0.40	0.50	+11.111%	7	86	-52.000%
2024-09-20	0.60	0.60	0.45	0.45	+12.500%	40	80	-46.667%
2024-09-19	0.40	0.41	0.39	0.40	0.000%	70	70	-40.000%