Dark

DVN20260918C35
DVN Sep 18 2026 35.00 Call (DVN260918C00035000)
option OPRA

EOD

Aug 18, 2026

13.10+8.264%(+1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.1000	13.1000	13.1000	13.1000	+8.264%	5	1,842	0.000%
2026-08-17	12.1000	12.1000	12.1000	12.1000	+11.830%	20	1,842	+8.264%
2026-08-14	10.8200	10.8200	10.8200	10.8200	+1.596%	2	1,842	+21.072%
2026-08-11	10.6500	10.6500	10.6500	10.6500	+27.545%	2	1,842	+23.005%
2026-08-06	8.3500	8.3500	8.3500	8.3500	-8.743%	2	1,842	+56.886%
2026-08-04	9.1500	9.1500	9.1500	9.1500	+7.647%	20	1,842	+43.169%
2026-07-28	8.5000	8.5000	8.5000	8.5000	-1.848%	5	1,842	+54.118%
2026-07-27	8.7500	8.9400	8.6600	8.6600	-23.022%	26	1,837	+51.270%
2026-07-23	11.2500	11.2500	11.2500	11.2500	+21.359%	19	1,841	+16.444%
2026-07-20	9.2700	9.2700	9.2700	9.2700	+0.216%	8	1,823	+41.316%
2026-07-17	9.2500	9.2500	9.2500	9.2500	-2.632%	25	1,831	+41.622%
2026-07-13	9.3000	9.5000	9.3000	9.5000	+7.345%	7	1,831	+37.895%
2026-07-08	8.5800	8.8500	8.5800	8.8500	+22.069%	2	1,831	+48.023%
2026-07-07	7.1000	7.2500	7.0500	7.2500	+13.281%	83	1,831	+80.690%
2026-07-06	6.6500	6.6500	6.4000	6.4000	-0.775%	4	1,831	+104.688%
2026-07-01	6.4500	6.4500	6.4500	6.4500	-12.838%	25	1,831	+103.101%
2026-06-30	7.4000	7.4000	7.4000	7.4000	-11.905%	50	1,831	+77.027%
2026-06-29	8.4000	8.4700	8.4000	8.4000	+6.329%	50	1,831	+55.952%
2026-06-26	7.9000	7.9000	7.9000	7.9000	-8.671%	50	1,832	+65.823%
2026-06-22	8.6500	8.6500	8.6500	8.6500	+6.790%	5	1,782	+51.445%
2026-06-18	8.1000	8.1000	8.1000	8.1000	-32.331%	1	1,782	+61.728%
2026-06-10	11.9700	11.9700	11.9700	11.9700	+24.688%	1	1,783	+9.440%
2026-05-29	10.3000	10.3000	9.6000	9.6000	-6.615%	5	1,784	+36.458%
2026-05-28	10.2800	10.2800	10.2800	10.2800	+1.281%	1	1,783	+27.432%
2026-05-27	10.1500	10.1500	10.1500	10.1500	-14.490%	1	1,784	+29.064%
2026-05-26	12.0000	12.0000	11.8700	11.8700	-8.340%	4	1,784	+10.362%
2026-05-22	13.2000	13.2000	12.9500	12.9500	-8.156%	4	1,788	+1.158%
2026-05-20	14.5500	14.5500	14.1000	14.1000	-5.114%	13	1,788	-7.092%
2026-05-15	14.8600	14.8600	14.8600	14.8600	+35.708%	1	1,801	-11.844%
2026-05-07	10.9500	10.9500	10.9500	10.9500	-32.282%	5	1,801	+19.635%
2026-04-30	16.1700	16.1700	16.1700	16.1700	+22.686%	3	1,801	-18.986%
2026-04-22	13.1800	13.1800	13.1800	13.1800	+47.263%	1	1,804	-0.607%
2026-04-17	8.5000	8.9500	8.5000	8.9500	-43.066%	4	1,805	+46.369%
2026-04-07	15.5500	16.0800	15.5500	15.7200	-11.933%	4	1,805	-16.667%
2026-03-27	17.8500	17.8500	17.8500	17.8500	+10.049%	1	1,808	-26.611%
2026-03-24	16.2200	16.2200	16.2200	16.2200	+7.774%	2	1,808	-19.236%
2026-03-20	15.0500	15.0500	15.0500	15.0500	-1.634%	1	1,808	-12.957%
2026-03-19	15.3000	15.3000	15.3000	15.3000	+36.364%	4	1,808	-14.379%
2026-03-11	11.2200	11.2200	11.2200	11.2200	+11.199%	3	1,808	+16.756%
2026-03-10	11.0700	11.0700	10.0900	10.0900	-13.908%	8	1,805	+29.832%
2026-03-09	11.9600	11.9600	11.2000	11.7200	+4.643%	16	1,797	+11.775%
2026-03-05	11.1200	11.2000	11.1200	11.2000	+1.818%	7	1,782	+16.964%
2026-03-02	10.9500	11.0000	10.9500	11.0000	+7.527%	3	1,775	+19.091%
2026-02-23	10.4500	10.4500	10.2300	10.2300	-6.661%	59	1,775	+28.055%
2026-02-18	10.9600	10.9600	10.9600	10.9600	+1.953%	10	1,775	+19.526%
2026-02-11	10.7500	10.7500	10.7500	10.7500	+8.586%	8	1,765	+21.860%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-5.714%	7	1,759	+32.323%
2026-02-06	10.5000	10.5000	10.5000	10.5000	+5.000%	3	1,759	+24.762%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+65.289%	10	1,759	+31.000%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,759	+116.529%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+19.266%	1	1,759	+101.538%
2026-01-22	5.5200	5.5200	5.4500	5.4500	-4.386%	4	1,759	+140.367%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+17.526%	1	1,757	+129.825%
2026-01-20	4.8500	4.8500	4.8500	4.8500	-18.760%	20	1,756	+170.103%
2026-01-15	5.9700	5.9700	5.9700	5.9700	+17.059%	1	1,756	+119.430%
2026-01-13	5.0000	5.1000	5.0000	5.1000	+10.870%	6	1,756	+156.863%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-1.499%	2	1,756	+184.783%
2026-01-09	4.6700	4.6700	4.6700	4.6700	+18.830%	1	1,756	+180.514%
2026-01-07	3.9300	3.9300	3.9300	3.9300	-23.837%	1	1,755	+233.333%
2026-01-05	5.1600	5.1600	5.1600	5.1600	-9.474%	3	1,754	+153.876%
2025-12-30	5.7000	5.7000	5.7000	5.7000	+11.765%	2	1,754	+129.825%
2025-12-22	5.1000	5.1000	5.1000	5.1000	+7.822%	2	1,754	+156.863%
2025-12-19	4.7500	4.7500	4.7300	4.7300	-2.675%	7	1,753	+176.956%
2025-12-15	4.8600	4.8600	4.8600	4.8600	-20.588%	1	1,747	+169.547%
2025-12-12	6.1200	6.1200	6.1200	6.1200	+5.517%	1	1,748	+114.052%
2025-12-11	5.8000	5.8000	5.8000	5.8000	-8.661%	5	1,748	+125.862%
2025-12-05	6.2000	6.3500	6.2000	6.3500	+1.763%	5	1,753	+106.299%
2025-12-04	6.2200	6.2400	6.2100	6.2400	+1.463%	90	1,753	+109.936%
2025-12-03	6.1300	6.1500	6.1300	6.1500	-1.600%	4	1,843	+113.008%
2025-12-01	6.4500	6.4500	6.2500	6.2500	+21.359%	6	1,845	+109.600%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-9.171%	1	1,845	+154.369%
2025-11-20	5.6700	5.6700	5.6700	5.6700	+19.368%	1	1,844	+131.041%
2025-11-19	4.7500	4.7500	4.7500	4.7500	-5.000%	10	1,843	+175.789%
2025-11-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,843	+162.000%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,842	+162.000%
2025-11-14	5.1000	5.1500	5.1000	5.1500	+1.980%	44	1,841	+154.369%
2025-11-13	5.0500	5.0500	5.0500	5.0500	+10.022%	2	1,848	+159.406%
2025-11-12	5.0000	5.0000	4.5900	4.5900	-3.368%	2	1,849	+185.403%
2025-11-11	4.5000	5.0000	4.5000	4.7500	+18.750%	42	1,849	+175.789%
2025-11-10	4.0200	4.2300	3.8000	4.0000	+2.564%	65	1,846	+227.500%
2025-11-07	3.6500	3.9000	3.6000	3.9000	+23.810%	151	1,824	+235.897%
2025-11-06	3.7500	3.9500	3.1500	3.1500	-5.970%	1,687	1,812	+315.873%
2025-11-05	3.5000	3.7100	3.3500	3.3500	-5.099%	695	2,317	+291.045%
2025-11-04	3.4500	3.6000	3.3000	3.5300	-4.595%	518	2,440	+271.105%
2025-11-03	3.2000	3.7000	3.2000	3.7000	+5.714%	2,467	392	+254.054%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+7.692%	3	392	+274.286%
2025-10-30	3.2500	3.2500	3.2500	3.2500	-16.667%	2	391	+303.077%
2025-10-24	3.8800	3.9000	3.8800	3.9000	-2.500%	31	391	+235.897%
2025-10-23	3.8600	4.0000	3.8600	4.0000	+22.699%	22	384	+227.500%
2025-10-21	3.2000	3.2600	3.2000	3.2600	+8.667%	3	373	+301.840%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-9.091%	1	373	+336.667%
2025-10-17	3.3000	3.3000	3.3000	3.3000	-10.811%	15	373	+296.970%
2025-10-15	3.7000	3.7000	3.7000	3.7000	+5.714%	2	383	+254.054%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-4.110%	4	385	+274.286%
2025-10-10	3.8000	3.8000	3.6500	3.6500	-18.889%	3	385	+258.904%
2025-10-09	5.1500	5.2000	4.5000	4.5000	-8.907%	4	385	+191.111%
2025-10-06	4.9400	4.9400	4.9400	4.9400	+5.106%	15	382	+165.182%
2025-10-03	4.7000	4.7000	4.7000	4.7000	-4.665%	1	367	+178.723%
2025-09-30	4.7500	4.9300	4.7500	4.9300	-7.678%	11	366	+165.720%
2025-09-25	5.3000	5.3500	5.3000	5.3400	-0.187%	10	375	+145.318%
2025-09-24	5.1500	5.3500	5.1500	5.3500	+16.304%	24	370	+144.860%
2025-09-19	4.6000	4.6000	4.6000	4.6000	-8.549%	2	386	+184.783%
2025-09-17	5.0300	5.0300	5.0300	5.0300	+2.653%	1	384	+160.437%
2025-09-16	4.9000	4.9000	4.9000	4.9000	+15.839%	10	383	+167.347%
2025-09-15	4.2300	4.2300	4.2300	4.2300	-23.091%	2	384	+209.693%
2025-09-12	5.5000	5.5000	5.5000	5.5000	+14.108%	1	382	+138.182%
2025-09-11	4.8600	4.8600	4.8200	4.8200	+3.879%	2	381	+171.784%
2025-09-09	4.6400	4.6400	4.6400	4.6400	-6.263%	2	379	+182.328%
2025-09-03	5.1500	5.1500	4.8500	4.9500	-8.333%	18	377	+164.646%
2025-08-28	5.2000	5.4000	5.2000	5.4000	+0.935%	16	370	+142.593%
2025-08-27	5.4000	5.4000	5.1300	5.3500	+9.184%	118	362	+144.860%
2025-08-26	4.9200	4.9200	4.9000	4.9000	-9.259%	9	293	+167.347%
2025-08-25	4.8500	5.4000	4.8500	5.4000	+8.000%	18	293	+142.593%
2025-08-22	4.6200	5.0000	4.6200	5.0000	+16.279%	18	285	+162.000%
2025-08-21	4.3000	4.3000	4.3000	4.3000	0.000%	1	285	+204.651%
2025-08-20	4.0500	4.3500	4.0000	4.3000	-1.149%	101	288	+204.651%
2025-08-19	4.3500	4.3500	4.3500	4.3500	+8.750%	4	215	+201.149%
2025-08-18	4.0000	4.0000	4.0000	4.0000	-8.046%	1	215	+227.500%
2025-08-15	4.3500	4.4000	4.3500	4.3500	+10.127%	22	216	+201.149%
2025-08-13	3.9500	3.9500	3.9500	3.9500	-4.819%	51	194	+231.646%
2025-08-12	4.1500	4.1500	4.1500	4.1500	+13.699%	8	150	+215.663%
2025-08-11	3.6500	3.6500	3.6500	3.6500	-8.750%	4	150	+258.904%
2025-08-08	4.0000	4.0000	3.6500	4.0000	+3.896%	21	155	+227.500%
2025-08-07	3.8500	3.8500	3.8500	3.8500	+5.479%	1	151	+240.260%
2025-08-06	4.0000	4.1000	3.6500	3.6500	-1.084%	8	151	+258.904%
2025-08-05	3.4500	3.6900	3.4500	3.6900	+8.529%	10	151	+255.014%
2025-08-04	3.4000	3.4000	3.4000	3.4000	-2.857%	1	147	+285.294%
2025-08-01	3.5200	3.5200	3.5000	3.5000	-26.316%	4	148	+274.286%
2025-07-29	4.7500	4.7500	4.7500	4.7500	0.000%	7	149	+175.789%
2025-07-28	4.6000	4.7500	4.6000	4.7500	+14.458%	6	149	+175.789%
2025-07-25	4.2600	4.2600	4.1500	4.1500	+3.750%	5	148	+215.663%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-8.257%	4	147	+227.500%
2025-07-23	4.2900	4.3600	4.2900	4.3600	+9.000%	3	147	+200.459%
2025-07-21	4.2000	4.2000	4.0000	4.0000	-5.882%	3	144	+227.500%
2025-07-18	4.2000	4.2500	4.2000	4.2500	+1.190%	12	150	+208.235%
2025-07-17	4.1300	4.2000	4.1300	4.2000	+20.000%	4	152	+211.905%
2025-07-16	3.4500	3.5000	3.4500	3.5000	-5.405%	3	149	+274.286%
2025-07-15	3.9000	3.9000	3.7000	3.7000	-30.841%	8	149	+254.054%
2025-07-08	5.3500	5.3500	5.3500	5.3500	+37.179%	20	151	+144.860%
2025-06-30	3.8500	3.9000	3.8500	3.9000	-1.763%	3	153	+235.897%
2025-06-27	4.2500	4.2500	3.5000	3.9700	-6.588%	33	152	+229.975%
2025-06-26	4.2500	4.2500	4.2500	4.2500	+1.675%	1	120	+208.235%
2025-06-25	4.1800	4.1800	4.1800	4.1800	+10.875%	1	120	+213.397%
2025-06-24	3.7700	3.7700	3.7700	3.7700	-17.143%	1	121	+247.480%
2025-06-23	5.6500	5.6500	4.5500	4.5500	-13.333%	29	121	+187.912%
2025-06-20	5.2500	5.2500	5.2500	5.2500	-13.223%	10	113	+149.524%
2025-06-17	6.0800	6.0800	5.7000	6.0500	+21.000%	101	108	+116.529%
2025-06-10	4.7500	5.0000	4.7000	5.0000	+29.870%	4	7	+162.000%
2025-05-28	3.8500	3.8500	3.8500	3.8500	+2.667%	2	3	+240.260%
2025-05-27	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	+249.333%