Dark

DVN20260821C45
DVN Aug 21 2026 45.00 Call (DVN260821C00045000)
option OPRA

EOD

Aug 19, 2026

3.13+11.388%(+0.32)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.8000	3.8000	2.8000	3.1300	+11.388%	200	10,627	0.000%
2026-08-18	2.7700	3.4000	2.7700	2.8100	+4.461%	433	10,668	+11.388%
2026-08-17	1.8500	2.8500	1.4400	2.6900	+124.167%	661	10,946	+16.357%
2026-08-14	0.7400	1.3600	0.6900	1.2000	+106.897%	1,100	11,357	+160.833%
2026-08-13	0.5300	0.6800	0.3800	0.5800	-34.091%	629	11,354	+439.655%
2026-08-12	1.1400	1.1400	0.8800	0.8800	-27.869%	174	11,453	+255.682%
2026-08-11	1.2200	1.4900	1.2100	1.2200	-7.576%	328	11,467	+156.557%
2026-08-10	0.5200	1.3800	0.5200	1.3200	+221.951%	2,341	11,649	+137.121%
2026-08-07	0.3900	0.5900	0.3600	0.4100	-26.786%	645	12,845	+663.415%
2026-08-06	0.6400	0.7100	0.5100	0.5600	+27.273%	155	12,699	+458.929%
2026-08-05	1.0500	1.0500	0.4400	0.4400	-65.079%	575	12,667	+611.364%
2026-08-04	1.2500	1.3500	1.0000	1.2600	-21.250%	418	12,887	+148.413%
2026-08-03	1.6400	1.6400	1.3000	1.6000	-17.949%	347	12,678	+95.625%
2026-07-31	1.5400	1.9600	1.4000	1.9500	+28.289%	172	12,575	+60.513%
2026-07-30	1.6100	1.6100	1.1500	1.5200	-12.139%	169	12,598	+105.921%
2026-07-29	1.2700	1.7500	1.2700	1.7300	+73.000%	202	12,574	+80.925%
2026-07-28	1.2600	1.3500	0.9000	1.0000	-20.000%	265	12,519	+213.000%
2026-07-27	1.4200	1.7000	1.2500	1.2500	-39.904%	148	12,730	+150.400%
2026-07-24	2.3900	2.5000	2.0500	2.0800	-5.023%	175	12,686	+50.481%
2026-07-23	2.4100	2.8300	2.1900	2.1900	-0.455%	2,483	12,710	+42.922%
2026-07-22	2.1000	2.3400	2.0200	2.2000	+22.222%	325	14,144	+42.273%
2026-07-21	1.7200	1.9000	1.6700	1.8000	+5.882%	902	14,148	+73.889%
2026-07-20	1.5000	1.9400	1.4500	1.7000	-1.734%	364	13,729	+84.118%
2026-07-17	1.8500	1.8500	1.4300	1.7300	+25.362%	398	13,687	+80.925%
2026-07-16	1.5200	1.6500	1.3500	1.3800	+1.471%	478	13,769	+126.812%
2026-07-15	1.6500	1.6500	1.1300	1.3600	-17.576%	3,076	13,705	+130.147%
2026-07-14	1.9000	1.9000	1.3400	1.6500	-7.303%	4,495	15,780	+89.697%
2026-07-13	1.5000	1.9200	1.5000	1.7800	+56.140%	1,982	12,134	+75.843%
2026-07-10	1.1900	1.2200	1.0800	1.1400	+0.885%	588	10,677	+174.561%
2026-07-09	1.4500	1.4900	1.1000	1.1300	-35.429%	411	10,237	+176.991%
2026-07-08	1.7000	1.8600	1.3500	1.7500	+18.243%	2,108	10,321	+78.857%
2026-07-07	0.7500	1.5300	0.7500	1.4800	+97.333%	209	9,885	+111.486%
2026-07-06	0.7000	0.8000	0.7000	0.7500	-3.846%	164	9,860	+317.333%
2026-07-02	0.8700	0.9300	0.7000	0.7800	+1.299%	199	9,905	+301.282%
2026-07-01	1.0000	1.0900	0.7700	0.7700	-30.000%	327	9,905	+306.494%
2026-06-30	1.4000	1.4300	1.1000	1.1000	-22.535%	149	9,795	+184.545%
2026-06-29	1.4300	1.7100	1.4000	1.4200	+0.709%	1,278	9,711	+120.423%
2026-06-26	1.5500	1.8100	1.3500	1.4100	-19.429%	1,244	9,875	+121.986%
2026-06-25	1.5200	2.0900	1.5200	1.7500	+12.179%	2,719	9,488	+78.857%
2026-06-24	1.5100	1.7500	1.3500	1.5600	-21.608%	3,043	7,202	+100.641%
2026-06-23	1.9500	2.0600	1.9000	1.9900	+5.851%	1,382	4,661	+57.286%
2026-06-22	1.7000	1.9700	1.4800	1.8800	+22.078%	1,735	3,590	+66.489%
2026-06-18	1.5300	1.5800	1.4100	1.5400	-15.385%	51	2,539	+103.247%
2026-06-17	1.9100	2.0400	1.6800	1.8200	-5.208%	295	2,539	+71.978%
2026-06-16	1.9500	2.1000	1.8800	1.9200	-20.332%	147	2,539	+63.021%
2026-06-15	2.5300	3.0000	2.4100	2.4100	-27.844%	108	2,447	+29.876%
2026-06-12	3.1300	3.4700	3.1300	3.3400	+7.742%	117	2,407	-6.287%
2026-06-11	4.6000	4.6000	3.1000	3.1000	-27.907%	121	2,336	+0.968%
2026-06-10	3.1500	4.5000	3.1500	4.3000	+54.122%	252	2,308	-27.209%
2026-06-09	3.2800	3.2800	2.4700	2.7900	-16.964%	419	2,347	+12.186%
2026-06-08	3.6000	3.6000	3.3600	3.3600	+6.667%	72	2,066	-6.845%
2026-06-05	3.9000	3.9000	3.1500	3.1500	-21.250%	28	2,018	-0.635%
2026-06-04	4.0000	4.1000	3.8400	4.0000	-9.091%	59	2,016	-21.750%
2026-06-03	4.5700	4.5700	4.3000	4.4000	+1.149%	43	2,000	-28.864%
2026-06-02	4.3000	4.6000	4.2700	4.3500	-3.333%	186	1,974	-28.046%
2026-06-01	4.5000	4.7500	4.4000	4.5000	+42.405%	166	1,962	-30.444%
2026-05-29	3.0000	3.1600	2.7000	3.1600	+6.040%	111	1,842	-0.949%
2026-05-28	3.1000	3.2000	2.9800	2.9800	-5.397%	150	1,775	+5.034%
2026-05-27	3.2000	3.3700	2.8000	3.1500	-12.500%	193	1,711	-0.635%
2026-05-26	4.9500	4.9500	3.6000	3.6000	-28.713%	25	1,546	-13.056%
2026-05-21	5.9000	5.9000	4.6500	5.0500	-18.680%	30	1,537	-38.020%
2026-05-20	7.0000	7.0000	6.1500	6.2100	-8.676%	15	1,525	-49.597%
2026-05-19	6.4000	6.8000	6.3800	6.8000	+0.741%	27	1,545	-53.971%
2026-05-18	6.2000	6.9500	6.1000	6.7500	+3.846%	56	1,545	-53.630%
2026-05-15	5.6900	6.5000	5.5500	6.5000	+30.261%	18	1,545	-51.846%
2026-05-14	4.6500	4.9900	4.6500	4.9900	+3.958%	13	1,556	-37.275%
2026-05-13	4.4000	4.8000	4.3900	4.8000	-2.439%	532	1,018	-34.792%
2026-05-12	4.5500	4.9200	4.5500	4.9200	+1.443%	13	1,018	-36.382%
2026-05-11	4.7500	4.9000	4.5000	4.8500	+16.867%	326	1,018	-35.464%
2026-05-08	3.9300	4.2000	3.9300	4.1500	+5.867%	20	729	-24.578%
2026-05-07	3.6000	4.2500	3.4500	3.9200	-20.000%	873	737	-20.153%
2026-05-06	5.4500	5.8000	4.9000	4.9000	-40.389%	19	66	-36.122%
2026-05-05	8.2200	8.2200	8.2200	8.2200	-2.143%	43	52	-61.922%
2026-05-04	8.4000	8.4000	8.4000	8.4000	+13.821%	2	9	-62.738%
2026-05-01	7.4000	7.4000	7.3800	7.3800	-4.031%	5	8	-57.588%
2026-04-29	7.6900	7.6900	7.6900	7.6900	+28.167%	4	8	-59.298%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+3.270%	1	4	-47.833%
2026-04-24	6.2300	6.2300	5.6500	5.8100	-3.167%	10	3	-46.127%
2026-04-22	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	-47.833%