Dark

DVN20260918C37.5
DVN Sep 18 2026 37.50 Call (DVN260918C00037500)
option OPRA

EOD

Aug 19, 2026

11.19+5.268%(+0.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.2800	11.3000	11.1900	11.1900	+5.268%	8	1,303	0.000%
2026-08-18	10.6300	10.6300	10.6300	10.6300	+58.657%	1	1,309	+5.268%
2026-08-13	6.7000	6.7000	6.7000	6.7000	-17.284%	12	1,309	+67.015%
2026-08-11	8.1400	8.1400	8.1000	8.1000	+7.427%	4	1,321	+38.148%
2026-08-10	7.5400	7.5400	7.5400	7.5400	+27.797%	3	1,321	+48.408%
2026-08-07	5.9000	5.9000	5.9000	5.9000	-1.993%	1	1,324	+89.661%
2026-08-06	6.2800	6.2800	6.0200	6.0200	+1.007%	4	1,323	+85.880%
2026-08-05	6.1000	6.1500	5.8000	5.9600	-12.993%	59	1,323	+87.752%
2026-08-04	6.8000	6.8900	6.7100	6.8500	-5.517%	5	1,338	+63.358%
2026-08-03	7.2500	7.2500	7.2500	7.2500	-7.643%	5	1,339	+54.345%
2026-07-31	7.8500	7.8500	7.8500	7.8500	+6.081%	12	1,339	+42.548%
2026-07-29	7.3000	7.4000	7.3000	7.4000	+23.333%	8	1,339	+51.216%
2026-07-28	6.1800	6.1800	6.0000	6.0000	-7.692%	5	1,343	+86.500%
2026-07-27	7.0900	7.0900	6.4600	6.5000	-23.529%	5	1,346	+72.154%
2026-07-23	9.0500	9.0500	8.4500	8.5000	+16.598%	5	1,345	+31.647%
2026-07-21	7.0000	7.2900	7.0000	7.2900	+10.455%	4	1,345	+53.498%
2026-07-17	6.6000	6.6000	6.6000	6.6000	+3.125%	1	1,344	+69.545%
2026-07-16	6.8000	6.8000	6.4000	6.4000	-8.571%	3	1,343	+74.844%
2026-07-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,341	+59.857%
2026-07-13	6.6000	7.2000	6.6000	7.0000	+22.592%	10	1,341	+59.857%
2026-07-10	5.7700	5.7700	5.7100	5.7100	+7.736%	2	1,340	+95.972%
2026-07-07	4.8500	5.3000	4.8500	5.3000	+15.217%	13	1,340	+111.132%
2026-07-06	4.6000	4.6000	4.6000	4.6000	-3.158%	1	1,340	+143.261%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,340	+135.579%
2026-07-01	5.0300	5.0300	4.8500	4.8500	-23.622%	5	1,340	+130.722%
2026-06-29	5.7800	6.4000	5.7800	6.3500	-6.342%	12	1,345	+76.220%
2026-06-25	7.0300	7.0300	6.7000	6.7800	-2.446%	7	1,355	+65.044%
2026-06-23	6.9500	6.9500	6.9500	6.9500	+3.269%	1	1,359	+61.007%
2026-06-22	6.7300	6.7300	6.7300	6.7300	-3.582%	1	1,359	+66.270%
2026-06-16	6.9800	6.9800	6.9800	6.9800	-12.750%	7	1,366	+60.315%
2026-06-15	7.7000	8.0000	7.7000	8.0000	-2.676%	3	1,366	+39.875%
2026-06-12	7.8300	8.2200	7.8300	8.2200	-18.614%	15	1,365	+36.131%
2026-06-11	10.1000	10.1000	10.1000	10.1000	+34.667%	2	1,380	+10.792%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-11.765%	1	1,382	+49.200%
2026-06-05	8.7000	8.7000	8.5000	8.5000	+11.842%	17	1,383	+31.647%
2026-05-29	7.8000	7.8000	7.6000	7.6000	-10.377%	53	1,398	+47.237%
2026-05-27	8.1000	8.5100	8.1000	8.4800	-10.265%	38	1,447	+31.958%
2026-05-26	9.8000	9.8000	9.4500	9.4500	-15.474%	30	1,472	+18.413%
2026-05-21	11.7500	11.7500	10.9000	11.1800	-12.382%	54	1,502	+0.089%
2026-05-19	12.7000	12.9000	12.6100	12.7600	+23.643%	18	1,556	-12.304%
2026-05-14	10.3200	10.3200	10.3200	10.3200	+3.719%	1	1,554	+8.430%
2026-05-12	9.9500	9.9500	9.9500	9.9500	+6.190%	5	1,554	+12.462%
2026-05-08	9.6500	9.6500	9.3400	9.3700	-17.080%	14	1,554	+19.424%
2026-05-06	11.3000	11.3000	11.3000	11.3000	-22.069%	25	1,566	-0.973%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+7.011%	5	1,571	-22.828%
2026-04-29	13.5500	13.5500	13.5500	13.5500	+1.880%	1	1,571	-17.417%
2026-04-28	13.3000	13.3000	13.3000	13.3000	+49.438%	15	1,571	-15.865%
2026-04-21	8.9000	8.9000	8.9000	8.9000	-6.019%	13	1,586	+25.730%
2026-04-20	8.3000	9.4800	8.3000	9.4700	+29.726%	8	1,586	+18.163%
2026-04-17	7.3000	7.3000	7.3000	7.3000	-19.337%	10	1,589	+53.288%
2026-04-15	9.1500	9.1500	9.0500	9.0500	-18.174%	2	1,589	+23.646%
2026-04-10	11.0600	11.0600	11.0600	11.0600	-12.776%	9	1,589	+1.175%
2026-04-09	12.1000	12.6800	12.1000	12.6800	+11.718%	3	1,589	-11.751%
2026-04-08	10.8200	11.3500	10.8200	11.3500	-17.214%	13	1,587	-1.410%
2026-04-06	13.7100	13.7100	13.7100	13.7100	-2.071%	6	1,598	-18.381%
2026-03-31	13.5000	14.0000	13.5000	14.0000	-8.497%	7	1,604	-20.071%
2026-03-30	15.3000	15.3000	15.3000	15.3000	+2.000%	10	1,611	-26.863%
2026-03-26	15.0000	15.0000	15.0000	15.0000	+7.373%	11	1,611	-25.400%
2026-03-25	13.9700	13.9700	13.9700	13.9700	+6.641%	10	1,611	-19.900%
2026-03-23	13.1000	13.1000	13.1000	13.1000	+0.230%	1	1,611	-14.580%
2026-03-20	13.0700	13.0700	13.0700	13.0700	-0.608%	3	1,612	-14.384%
2026-03-19	13.1500	13.1500	13.1500	13.1500	+7.347%	50	1,615	-14.905%
2026-03-18	12.2500	12.2500	12.2500	12.2500	+9.375%	4	1,615	-8.653%
2026-03-16	10.5000	11.2000	10.5000	11.2000	+8.738%	100	1,611	-0.089%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+22.183%	3	1,611	+8.641%
2026-03-10	8.4300	8.4300	8.4300	8.4300	-14.155%	12	1,608	+32.740%
2026-03-09	9.9800	9.9800	9.8200	9.8200	+10.337%	5	1,596	+13.951%
2026-03-06	8.9000	8.9000	8.9000	8.9000	-1.111%	1	1,593	+25.730%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+9.091%	1	1,594	+24.333%
2026-03-04	7.8000	8.2500	7.8000	8.2500	+1.852%	51	1,595	+35.636%
2026-02-27	8.1000	8.1000	8.1000	8.1000	-4.481%	1	1,609	+38.148%
2026-02-23	8.4800	8.4800	8.4800	8.4800	-10.737%	3	1,614	+31.958%
2026-02-20	9.5000	9.5000	9.5000	9.5000	+3.261%	1	1,611	+17.789%
2026-02-19	9.5100	9.5100	9.2000	9.2000	-2.128%	5	1,608	+21.630%
2026-02-18	9.4000	9.4000	9.4000	9.4000	+1.184%	1	1,607	+19.043%
2026-02-13	9.2900	9.2900	9.2900	9.2900	+8.275%	2	1,608	+20.452%
2026-02-12	8.5800	8.5800	8.5800	8.5800	-7.742%	5	1,608	+30.420%
2026-02-11	8.8000	9.3000	8.8000	9.3000	+15.672%	411	1,603	+20.323%
2026-02-10	8.0400	8.0400	8.0400	8.0400	-5.965%	25	1,737	+39.179%
2026-02-06	8.6000	8.7500	8.5000	8.5500	+4.268%	14	1,737	+30.877%
2026-02-05	7.5300	8.2000	7.5300	8.2000	-3.073%	124	1,739	+36.463%
2026-02-04	7.5000	8.4600	7.5000	8.4600	+28.182%	21	1,735	+32.270%
2026-02-03	5.3700	6.7500	5.3700	6.6000	+12.821%	13	1,734	+69.545%
2026-01-30	6.1500	6.1500	5.5000	5.8500	-4.723%	74	1,741	+91.282%
2026-01-29	6.2500	6.2500	6.1400	6.1400	+11.636%	3	1,787	+82.248%
2026-01-28	5.6400	5.6500	5.5000	5.5000	+1.852%	94	1,788	+103.455%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+0.935%	5	1,753	+107.222%
2026-01-26	5.3500	5.3500	5.3500	5.3500	+5.941%	1	1,753	+109.159%
2026-01-23	5.3900	5.3900	5.0500	5.0500	+17.442%	212	1,753	+121.584%
2026-01-22	4.3500	4.3500	4.1500	4.3000	-5.702%	347	1,696	+160.233%
2026-01-21	4.7000	4.7000	4.5000	4.5600	+24.932%	131	1,460	+145.395%
2026-01-20	3.8600	4.0500	3.6500	3.6500	-2.926%	13	1,368	+206.575%
2026-01-16	3.9000	3.9000	3.7600	3.7600	-3.590%	16	1,352	+197.606%
2026-01-15	4.3800	4.4000	3.9000	3.9000	-17.021%	30	1,352	+186.923%
2026-01-14	5.2000	5.2000	4.7000	4.7000	+16.915%	78	1,367	+138.085%
2026-01-13	4.0500	4.0500	4.0200	4.0200	+14.857%	12	1,320	+178.358%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+19.454%	6	1,321	+219.714%
2026-01-08	2.9300	2.9300	2.9300	2.9300	+6.545%	4	1,321	+281.911%
2026-01-07	2.9500	2.9500	2.7500	2.7500	-21.429%	6	1,317	+306.909%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-7.652%	4	1,312	+219.714%
2026-01-05	3.8000	3.8500	3.7900	3.7900	-17.609%	38	1,288	+195.251%
2026-01-02	4.1000	4.6000	4.1000	4.6000	+16.751%	21	1,288	+143.261%
2025-12-30	3.9400	3.9400	3.9400	3.9400	+21.231%	1	1,274	+184.010%
2025-12-26	3.2500	3.2500	3.2500	3.2500	-8.451%	3	1,274	+244.308%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,277	+215.211%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,277	+194.474%
2025-12-17	3.7200	4.0000	3.7200	4.0000	+26.183%	11	1,277	+179.750%
2025-12-16	3.2000	3.2000	3.1700	3.1700	-21.728%	20	1,273	+252.997%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-10.989%	10	1,259	+176.296%
2025-12-12	4.5500	4.5500	4.5500	4.5500	-1.940%	1	1,249	+145.934%
2025-12-11	4.6400	4.6400	4.6400	4.6400	-9.020%	3	1,248	+141.164%
2025-12-10	5.1000	5.1000	5.0500	5.1000	+2.000%	20	1,247	+119.412%
2025-12-05	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,246	+123.800%
2025-12-04	4.7500	4.7500	4.7500	4.7500	-2.263%	20	1,246	+135.579%
2025-12-03	4.8600	4.8600	4.8600	4.8600	+4.516%	8	1,246	+130.247%
2025-12-02	4.8000	4.8000	4.6500	4.6500	-7.921%	16	1,250	+140.645%
2025-12-01	4.9700	5.0500	4.8000	5.0500	+13.483%	37	1,250	+121.584%
2025-11-28	4.5000	4.5000	4.4500	4.4500	+5.201%	68	1,279	+151.461%
2025-11-26	4.1500	4.2300	4.0500	4.2300	+10.733%	15	1,199	+164.539%
2025-11-25	3.8200	3.8200	3.8200	3.8200	+6.111%	1	1,199	+192.932%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-18.182%	1	1,200	+210.833%
2025-11-20	4.0000	4.4000	4.0000	4.4000	+10.000%	76	1,200	+154.318%
2025-11-18	3.5300	4.0000	3.5300	4.0000	+0.503%	58	1,173	+179.750%
2025-11-14	3.8000	3.9800	3.7500	3.9800	+0.759%	12	1,136	+181.156%
2025-11-13	3.9500	3.9500	3.9500	3.9500	+6.757%	1	1,128	+183.291%
2025-11-12	3.6500	3.7000	3.6500	3.7000	-1.333%	16	1,127	+202.432%
2025-11-11	3.6200	3.7800	3.6200	3.7500	+29.310%	61	1,111	+198.400%
2025-11-07	2.9000	2.9000	2.9000	2.9000	+13.725%	2	1,100	+285.862%
2025-11-06	2.7500	2.7500	2.5400	2.5500	-1.923%	4	1,100	+338.824%
2025-11-05	2.6000	2.6000	2.6000	2.6000	+6.122%	1	1,098	+330.385%
2025-10-30	2.4500	2.4500	2.4500	2.4500	-3.543%	1	1,098	+356.735%
2025-10-29	2.5400	2.5400	2.5400	2.5400	+2.008%	1	1,097	+340.551%
2025-10-28	2.6500	2.6500	2.4900	2.4900	+0.810%	3	1,096	+349.398%
2025-10-22	2.5000	2.6400	2.4700	2.4700	-0.403%	10	1,096	+353.036%
2025-10-17	2.4900	2.4900	2.4800	2.4800	+0.813%	4	1,086	+351.210%
2025-10-16	2.5000	2.5000	2.4000	2.4600	-18.000%	21	1,082	+354.878%
2025-10-15	3.0000	3.0000	3.0000	3.0000	+3.448%	3	1,068	+273.000%
2025-10-13	2.9500	2.9500	2.9000	2.9000	+1.754%	20	1,068	+285.862%
2025-10-10	3.1500	3.1500	2.8500	2.8500	-18.571%	21	1,063	+292.632%
2025-10-09	3.8500	3.8500	3.4500	3.5000	0.000%	26	1,061	+219.714%
2025-10-07	3.6400	3.6400	3.3500	3.5000	0.000%	8	1,041	+219.714%
2025-10-03	3.5500	3.5500	3.5000	3.5000	0.000%	10	1,041	+219.714%
2025-10-02	3.7500	3.7500	3.5000	3.5000	-4.110%	40	1,041	+219.714%
2025-09-30	3.9000	3.9000	3.6500	3.6500	-9.877%	36	1,029	+206.575%
2025-09-29	4.4500	4.4500	4.0500	4.0500	-15.272%	6	996	+176.296%
2025-09-26	4.6500	5.1100	4.6500	4.7800	+14.081%	9	992	+134.100%
2025-09-25	3.9900	4.2400	3.9400	4.1900	+1.946%	8	990	+167.064%
2025-09-24	4.0500	4.1200	4.0500	4.1100	+25.688%	3	989	+172.263%
2025-09-22	3.1500	3.3200	3.1500	3.2700	-2.388%	8	989	+242.202%
2025-09-19	3.3500	3.3500	3.3500	3.3500	-10.667%	1	984	+234.030%
2025-09-16	3.5000	3.7500	3.5000	3.7500	-3.846%	4	983	+198.400%
2025-09-11	3.9000	3.9000	3.9000	3.9000	+2.632%	13	980	+186.923%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+11.765%	1	968	+194.474%
2025-09-05	3.8000	3.8000	3.4000	3.4000	-11.688%	3	967	+229.118%
2025-08-26	3.8200	3.8500	3.8200	3.8500	-7.895%	2	968	+190.649%
2025-08-25	3.8500	4.1800	3.8500	4.1800	+4.500%	14	967	+167.703%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+29.870%	1	958	+179.750%
2025-08-20	3.0800	3.0800	3.0800	3.0800	-5.231%	4	957	+263.312%
2025-08-19	3.2500	3.2500	3.2500	3.2500	-1.216%	1	953	+244.308%
2025-08-14	3.2900	3.2900	3.2900	3.2900	+4.444%	1	954	+240.122%
2025-08-06	3.1500	3.1500	3.1500	3.1500	+15.809%	3	953	+255.238%
2025-08-05	2.5000	2.7200	2.5000	2.7200	+8.800%	2	953	+311.397%
2025-08-04	2.6000	2.7900	2.5000	2.5000	-26.471%	7	951	+347.600%
2025-07-31	3.4000	3.4000	3.4000	3.4000	-6.849%	2	951	+229.118%
2025-07-29	3.0000	3.6500	3.0000	3.6500	+12.308%	4	951	+206.575%
2025-07-24	3.2500	3.2500	3.2500	3.2500	+1.562%	8	955	+244.308%
2025-07-22	3.2000	3.2000	3.2000	3.2000	+4.918%	1	950	+249.688%
2025-07-21	3.1500	3.1500	3.0500	3.0500	-4.688%	2	951	+266.885%
2025-07-17	3.2000	3.2000	3.2000	3.2000	+15.523%	6	951	+249.688%
2025-07-16	2.7700	2.7700	2.7700	2.7700	-7.667%	1	951	+303.971%
2025-07-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	951	+273.000%
2025-07-14	2.9700	3.4000	2.9700	3.4000	-10.526%	5	951	+229.118%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-11.628%	3	952	+194.474%
2025-07-08	4.0000	4.3000	4.0000	4.3000	+22.857%	47	949	+160.233%
2025-07-03	3.4500	3.5000	3.4500	3.5000	+25.448%	231	724	+219.714%
2025-07-01	2.7500	2.7900	2.7400	2.7900	-25.995%	659	724	+301.075%
2025-06-23	3.7700	3.7700	3.7700	3.7700	-22.268%	1	110	+196.817%
2025-06-17	4.7600	4.8500	4.7500	4.8500	+5.435%	14	115	+130.722%
2025-06-16	5.1000	5.1000	4.6000	4.6000	+9.524%	8	101	+143.261%
2025-06-12	4.2000	4.2000	4.2000	4.2000	+37.705%	1	100	+166.429%
2025-06-06	3.0500	3.0500	3.0500	3.0500	+28.692%	24	99	+266.885%
2025-05-30	2.3600	2.6300	2.1500	2.3700	0.000%	174	87	+372.152%