Dark

DVN20260821C47.5
DVN Aug 21 2026 47.50 Call (DVN260821C00047500)
option OPRA

EOD

Aug 19, 2026

0.7800-10.345%(-0.0900)408

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0300	1.6300	0.7800	0.7800	-10.345%	408	8,218	0.000%
2026-08-18	1.0900	1.3000	0.8500	0.8700	+1.163%	337	8,523	-10.345%
2026-08-17	0.2900	0.9300	0.2400	0.8600	+218.519%	479	8,625	-9.302%
2026-08-14	0.2100	0.2900	0.1800	0.2700	+237.500%	168	8,612	+188.889%
2026-08-13	0.0900	0.1500	0.0700	0.0800	-61.905%	251	8,569	+875.000%
2026-08-12	0.2800	0.2800	0.2000	0.2100	-43.243%	38	8,573	+271.429%
2026-08-11	0.3700	0.4700	0.3700	0.3700	-9.756%	126	8,559	+110.811%
2026-08-10	0.2100	0.4300	0.2100	0.4100	+272.727%	418	8,531	+90.244%
2026-08-07	0.1400	0.1700	0.1100	0.1100	-31.250%	67	8,598	+609.091%
2026-08-06	0.1900	0.2200	0.1500	0.1600	+6.667%	90	8,597	+387.500%
2026-08-05	0.4000	0.4700	0.1500	0.1500	-72.222%	210	8,636	+420.000%
2026-08-04	0.6300	0.6300	0.4800	0.5400	-21.739%	190	8,701	+44.444%
2026-08-03	0.9000	0.9000	0.6300	0.6900	-23.333%	47	8,684	+13.043%
2026-07-31	0.7300	0.9000	0.7300	0.9000	+40.625%	30	8,699	-13.333%
2026-07-30	0.7500	0.7500	0.5500	0.6400	-24.706%	77	8,695	+21.875%
2026-07-29	0.7300	0.8800	0.7100	0.8500	+88.889%	276	8,704	-8.235%
2026-07-28	0.6200	0.6500	0.4200	0.4500	-21.053%	63	8,620	+73.333%
2026-07-27	0.7200	0.7500	0.5700	0.5700	-53.279%	87	8,641	+36.842%
2026-07-24	1.2000	1.2200	1.0900	1.2200	-3.937%	30	8,635	-36.066%
2026-07-23	1.5400	1.5800	1.2200	1.2700	+5.833%	148	8,627	-38.583%
2026-07-22	1.1500	1.3000	1.1000	1.2000	+26.316%	87	8,568	-35.000%
2026-07-21	0.9200	1.0300	0.8600	0.9500	+1.064%	67	8,582	-17.895%
2026-07-20	0.8500	1.0600	0.8500	0.9400	+1.075%	259	8,538	-17.021%
2026-07-17	0.9700	0.9800	0.7800	0.9300	+25.676%	1,139	8,433	-16.129%
2026-07-16	0.8400	0.8800	0.7100	0.7400	+2.778%	40	7,764	+5.405%
2026-07-15	0.8000	0.8000	0.6000	0.7200	-22.581%	176	7,734	+8.333%
2026-07-14	1.5800	1.5800	0.7100	0.9300	-10.577%	116	7,817	-16.129%
2026-07-13	0.8000	1.0800	0.8000	1.0400	+70.492%	151	7,750	-25.000%
2026-07-10	0.6500	0.6600	0.5900	0.6100	+19.608%	109	7,731	+27.869%
2026-07-09	0.6700	0.7800	0.5100	0.5100	-49.505%	64	7,698	+52.941%
2026-07-08	0.9600	1.0800	0.7300	1.0100	+17.442%	1,115	7,730	-22.772%
2026-07-07	0.4600	0.8700	0.4100	0.8600	+115.000%	210	7,333	-9.302%
2026-07-06	0.3900	0.5300	0.3900	0.4000	-4.762%	155	7,320	+95.000%
2026-07-02	0.4600	0.5900	0.3800	0.4200	-4.545%	66	7,231	+85.714%
2026-07-01	0.6100	0.6100	0.4400	0.4400	-31.250%	57	7,231	+77.273%
2026-06-30	0.8100	0.8100	0.6200	0.6400	-16.883%	101	7,230	+21.875%
2026-06-29	0.7900	0.9500	0.7700	0.7700	-1.282%	144	7,243	+1.299%
2026-06-26	0.9500	1.0500	0.7800	0.7800	-26.415%	223	7,246	0.000%
2026-06-25	1.0700	1.2700	1.0400	1.0600	+16.484%	150	7,113	-26.415%
2026-06-24	0.9300	1.0100	0.8300	0.9100	-24.793%	42	7,085	-14.286%
2026-06-23	1.2000	1.2900	1.1500	1.2100	+7.080%	83	7,096	-35.537%
2026-06-22	0.9700	1.1700	0.9000	1.1300	+25.556%	452	7,066	-30.973%
2026-06-18	1.0000	1.0000	0.8700	0.9000	-29.134%	99	6,766	-13.333%
2026-06-17	1.0400	1.5600	1.0400	1.2700	+5.833%	213	6,766	-38.583%
2026-06-16	1.2100	1.2800	1.1600	1.2000	-23.567%	393	6,766	-35.000%
2026-06-15	1.8300	1.9500	1.5700	1.5700	-29.279%	7,606	6,709	-50.318%
2026-06-12	1.7500	2.4000	1.7500	2.2200	+4.717%	2,638	10,780	-64.865%
2026-06-11	3.3000	3.3000	2.1000	2.1200	-31.613%	844	12,381	-63.208%
2026-06-10	2.2700	3.3000	2.2700	3.1000	+64.894%	5,307	12,346	-74.839%
2026-06-09	2.3500	2.3500	1.6200	1.8800	-21.008%	15,324	15,869	-58.511%
2026-06-08	2.5900	2.6000	2.3400	2.3800	+5.778%	159	1,527	-67.227%
2026-06-05	2.6000	2.6000	2.2500	2.2500	-21.329%	279	1,445	-65.333%
2026-06-04	2.7500	2.9900	2.7200	2.8600	-10.625%	238	1,458	-72.727%
2026-06-03	3.4000	3.4000	3.1200	3.2000	+0.313%	365	1,305	-75.625%
2026-06-02	3.3000	3.5000	3.1500	3.1900	+4.590%	80	1,236	-75.549%
2026-06-01	2.9800	3.4100	2.9800	3.0500	+69.444%	632	1,211	-74.426%
2026-05-29	2.0600	2.0600	1.8000	1.8000	-12.195%	142	1,214	-56.667%
2026-05-28	2.2500	2.2500	2.0500	2.0500	-8.889%	7	1,095	-61.951%
2026-05-27	2.2200	2.3300	2.0800	2.2500	-15.414%	837	1,092	-65.333%
2026-05-26	3.0500	3.1300	2.6400	2.6600	-29.067%	14	562	-70.677%
2026-05-22	3.6200	3.7500	3.4200	3.7500	+2.740%	269	319	-79.200%
2026-05-21	3.9500	3.9500	3.6500	3.6500	-25.510%	101	218	-78.630%
2026-05-20	4.9000	5.0200	4.7000	4.9000	0.000%	104	218	-84.082%
2026-05-19	5.4500	5.4500	4.9000	4.9000	-4.854%	16	289	-84.082%
2026-05-18	4.6200	5.2100	4.6200	5.1500	+7.292%	24	289	-84.854%
2026-05-15	4.4200	4.8000	4.1600	4.8000	+30.790%	38	289	-83.750%
2026-05-14	3.4800	3.6800	3.4800	3.6700	+2.228%	22	268	-78.747%
2026-05-13	3.2600	3.5900	3.2600	3.5900	+1.127%	22	152	-78.273%
2026-05-12	3.6100	3.7100	3.3500	3.5500	+0.852%	130	152	-78.028%
2026-05-11	3.2100	3.6000	3.2100	3.5200	+19.728%	40	152	-77.841%
2026-05-08	3.0500	3.0800	2.8600	2.9400	+3.158%	28	125	-73.469%
2026-05-07	2.4800	2.9800	2.4800	2.8500	-22.973%	59	108	-72.632%
2026-05-06	4.3500	4.3500	3.7000	3.7000	-41.270%	6	69	-78.919%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+14.545%	61	64	-87.619%
2026-04-28	5.3500	5.5000	5.3500	5.5000	+19.565%	2	20	-85.818%
2026-04-27	4.8200	4.8200	4.6000	4.6000	-5.155%	26	21	-83.043%
2026-04-23	4.3700	4.8900	4.2500	4.8500	-11.818%	33	28	-83.918%
2026-04-22	5.5000	5.5000	5.5000	5.5000	0.000%	2	0	-85.818%