Dark

DVN20260918C40
DVN Sep 18 2026 40.00 Call (DVN260918C00040000)
option OPRA

EOD

Aug 19, 2026

8.94+8.102%(+0.67)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.8900	8.9400	8.8000	8.9400	+8.102%	11	1,818	0.000%
2026-08-18	8.3500	8.4000	8.2700	8.2700	+9.973%	9	1,824	+8.102%
2026-08-17	6.8900	7.5300	6.7000	7.5200	+27.027%	51	1,824	+18.883%
2026-08-14	5.8800	5.9200	5.8800	5.9200	+0.339%	6	1,860	+51.014%
2026-08-11	5.7000	5.9000	5.7000	5.9000	+0.855%	15	1,863	+51.525%
2026-08-10	5.1000	5.8500	5.1000	5.8500	+53.947%	36	1,861	+52.821%
2026-08-07	3.5000	3.8000	3.5000	3.8000	-3.797%	4	1,839	+135.263%
2026-08-06	4.0000	4.2000	3.9400	3.9500	+3.947%	77	1,839	+126.329%
2026-08-05	4.2000	4.3500	3.8000	3.8000	-23.232%	23	1,883	+135.263%
2026-08-04	4.9000	5.1500	4.8900	4.9500	-4.808%	21	1,891	+80.606%
2026-08-03	5.4500	5.4500	5.1300	5.2000	-9.565%	78	1,899	+71.923%
2026-07-31	5.2000	5.7500	5.2000	5.7500	+15.462%	6	1,827	+55.478%
2026-07-30	4.9800	4.9800	4.9800	4.9800	-9.290%	1	1,826	+79.518%
2026-07-29	5.4900	5.4900	5.4900	5.4900	+30.714%	1	1,825	+62.842%
2026-07-28	4.5100	4.6700	4.0500	4.2000	-7.692%	31	1,825	+112.857%
2026-07-27	5.0000	5.1000	4.5500	4.5500	-23.142%	98	1,835	+96.484%
2026-07-24	5.9200	5.9200	5.9200	5.9200	-13.828%	5	1,881	+51.014%
2026-07-23	6.9000	6.9000	6.8700	6.8700	+15.075%	3	1,886	+30.131%
2026-07-22	6.2000	6.2000	5.9700	5.9700	+14.587%	30	1,889	+49.749%
2026-07-21	5.3200	5.3200	5.2100	5.2100	-2.799%	12	1,888	+71.593%
2026-07-20	4.8200	5.4500	4.8200	5.3600	+12.134%	113	1,896	+66.791%
2026-07-17	5.2000	5.2100	4.6800	4.7800	+2.137%	95	1,908	+87.029%
2026-07-16	4.6900	4.8000	4.6800	4.6800	+2.632%	76	1,873	+91.026%
2026-07-14	4.5000	4.7000	4.5000	4.5600	-11.628%	30	1,839	+96.053%
2026-07-13	5.0000	5.1600	4.7500	5.1600	+23.445%	107	1,839	+73.256%
2026-07-10	4.0500	4.4800	4.0000	4.1800	+6.633%	17	1,811	+113.876%
2026-07-09	4.2500	4.2700	3.9200	3.9200	-23.137%	5	1,807	+128.061%
2026-07-08	5.0000	5.1000	5.0000	5.1000	+13.839%	112	1,807	+75.294%
2026-07-07	3.5500	4.4900	3.5000	4.4800	+50.842%	36	1,871	+99.554%
2026-07-06	2.9900	3.1500	2.9200	2.9700	-1.000%	24	1,889	+201.010%
2026-07-02	3.3000	3.3000	2.8500	3.0000	-1.639%	341	1,653	+198.000%
2026-07-01	3.9600	4.0000	3.0500	3.0500	-22.785%	76	1,653	+193.115%
2026-06-30	3.9500	3.9500	3.9500	3.9500	-11.435%	1	1,638	+126.329%
2026-06-29	4.5000	4.5000	4.4600	4.4600	+5.437%	11	1,638	+100.448%
2026-06-26	4.4700	4.6800	4.2300	4.2300	-13.673%	42	1,640	+111.348%
2026-06-25	4.9000	4.9000	4.9000	4.9000	+5.376%	29	1,614	+82.449%
2026-06-24	4.6600	4.6600	4.6500	4.6500	0.000%	8	1,585	+92.258%
2026-06-18	4.2000	4.6500	4.1400	4.6500	-7.000%	27	1,586	+92.258%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+1.420%	35	1,586	+78.800%
2026-06-16	5.0200	5.0200	4.9300	4.9300	-10.364%	22	1,586	+81.339%
2026-06-15	5.9300	5.9300	5.5000	5.5000	-20.290%	22	1,578	+62.545%
2026-06-12	6.9000	6.9000	6.9000	6.9000	-11.538%	4	1,580	+29.565%
2026-06-11	7.7500	7.8000	7.7500	7.8000	+13.043%	4	1,584	+14.615%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-12.437%	1	1,584	+29.565%
2026-06-03	7.9500	7.9500	7.8800	7.8800	-4.485%	2	1,585	+13.452%
2026-06-02	7.8700	8.4100	7.8700	8.2500	-1.198%	11	1,583	+8.364%
2026-06-01	8.6800	8.6800	8.3500	8.3500	+45.217%	3	1,578	+7.066%
2026-05-29	6.0000	6.0000	5.7500	5.7500	-6.504%	13	1,578	+55.478%
2026-05-28	6.4900	6.4900	6.1500	6.1500	-6.393%	3	1,579	+45.366%
2026-05-27	6.6400	6.7000	6.5100	6.5700	-18.385%	13	1,579	+36.073%
2026-05-26	8.0500	8.0500	8.0500	8.0500	-7.471%	5	1,580	+11.056%
2026-05-22	8.6000	8.7000	8.6000	8.7000	0.000%	31	1,585	+2.759%
2026-05-21	9.9000	9.9000	8.5800	8.7000	-12.563%	31	1,612	+2.759%
2026-05-20	9.9500	9.9500	9.9500	9.9500	-7.269%	4	1,612	-10.151%
2026-05-19	10.8000	10.8000	10.5600	10.7300	+26.682%	38	1,634	-16.682%
2026-05-11	7.8000	8.5000	7.8000	8.4700	+9.857%	20	1,634	+5.549%
2026-05-08	7.8300	7.8300	7.5500	7.7100	+9.362%	14	1,621	+15.953%
2026-05-07	7.5000	7.5000	6.6500	7.0500	-20.159%	17	1,626	+26.809%
2026-05-06	9.7700	9.7700	8.8300	8.8300	-28.094%	19	1,623	+1.246%
2026-05-05	12.2800	12.2800	12.2800	12.2800	+1.070%	4	1,635	-27.199%
2026-05-01	12.1500	12.1500	12.1500	12.1500	+20.416%	3	1,638	-26.420%
2026-04-27	10.0400	10.0900	10.0400	10.0900	+5.104%	13	1,638	-11.397%
2026-04-23	9.7500	9.7500	9.6000	9.6000	+4.918%	13	1,625	-6.875%
2026-04-22	8.8000	9.3000	8.4000	9.1500	+22.000%	217	1,638	-2.295%
2026-04-21	7.2000	7.5000	7.2000	7.5000	+2.881%	18	1,720	+19.200%
2026-04-20	7.1300	7.2900	7.1300	7.2900	+36.262%	13	1,720	+22.634%
2026-04-17	5.3500	5.3500	5.3500	5.3500	-30.789%	1	1,711	+67.103%
2026-04-15	7.6000	7.7300	7.5500	7.7300	+1.845%	7	1,711	+15.653%
2026-04-14	7.4000	7.5900	7.4000	7.5900	-20.357%	9	1,718	+17.787%
2026-04-13	9.5300	9.5300	9.5300	9.5300	-1.955%	1	1,720	-6.191%
2026-04-09	10.1200	10.1200	9.7200	9.7200	+13.684%	2	1,720	-8.025%
2026-04-08	8.3000	8.5500	8.3000	8.5500	-29.397%	9	1,720	+4.561%
2026-04-07	12.1100	12.1100	12.1100	12.1100	+5.396%	3	1,725	-26.177%
2026-04-06	11.6500	11.6500	11.4900	11.4900	-5.820%	11	1,725	-22.193%
2026-04-02	12.2000	12.2000	12.2000	12.2000	+17.534%	1	1,729	-26.721%
2026-04-01	10.6500	10.6500	9.8500	10.3800	-14.286%	28	1,729	-13.873%
2026-03-31	13.0700	13.5000	11.1600	12.1100	-11.217%	13	1,710	-26.177%
2026-03-30	14.2000	14.2000	13.6400	13.6400	-2.918%	5	1,712	-34.457%
2026-03-27	14.1300	14.1300	14.0500	14.0500	+5.639%	3	1,713	-36.370%
2026-03-26	13.2000	13.5300	13.0500	13.3000	+11.111%	10	1,711	-32.782%
2026-03-25	11.9700	11.9700	11.9700	11.9700	-1.966%	3	1,705	-25.313%
2026-03-24	12.2400	12.2400	12.2000	12.2100	+17.517%	12	1,702	-26.781%
2026-03-23	10.2000	10.8000	10.0500	10.3900	-8.216%	122	1,714	-13.956%
2026-03-20	11.1100	11.3200	10.8100	11.3200	-1.135%	45	1,702	-21.025%
2026-03-19	11.4500	11.4500	11.4500	11.4500	+14.845%	64	1,668	-21.921%
2026-03-18	10.1500	10.1500	9.9700	9.9700	+2.996%	5	1,668	-10.331%
2026-03-17	9.4000	9.6800	9.2800	9.6800	+1.895%	7	1,667	-7.645%
2026-03-16	9.0500	9.5000	9.0500	9.5000	+6.742%	78	1,666	-5.895%
2026-03-13	8.8000	8.9000	8.7000	8.9000	+0.112%	9	1,672	+0.449%
2026-03-12	8.3000	8.9600	8.3000	8.8900	+14.858%	78	1,672	+0.562%
2026-03-11	7.6800	7.7900	7.6800	7.7400	+12.993%	13	1,650	+15.504%
2026-03-10	7.2000	7.2000	6.8500	6.8500	-15.951%	56	1,652	+30.511%
2026-03-09	8.1300	8.5200	7.8900	8.1500	+5.433%	50	1,651	+9.693%
2026-03-06	7.7400	7.7400	7.2500	7.7300	+6.621%	18	1,631	+15.653%
2026-03-05	7.6000	7.6000	7.2500	7.2500	+0.834%	24	1,613	+23.310%
2026-03-03	8.0000	8.0000	7.1900	7.1900	-3.619%	15	1,608	+24.339%
2026-03-02	7.7700	7.7700	7.2800	7.4600	+14.593%	27	1,607	+19.839%
2026-02-27	6.4400	6.5100	6.4400	6.5100	+3.333%	4	1,595	+37.327%
2026-02-26	6.1000	6.3000	5.9400	6.3000	+5.528%	18	1,593	+41.905%
2026-02-25	5.9700	5.9700	5.9700	5.9700	-7.728%	2	1,597	+49.749%
2026-02-24	6.3000	6.4700	6.3000	6.4700	-4.853%	10	1,597	+38.176%
2026-02-23	7.0500	7.0500	6.7000	6.8000	-2.439%	12	1,602	+31.471%
2026-02-20	6.9100	6.9700	6.9100	6.9700	-9.481%	18	1,594	+28.264%
2026-02-19	8.0000	8.0000	7.7000	7.7000	0.000%	5	1,576	+16.104%
2026-02-18	7.8000	7.8000	7.7000	7.7000	+12.903%	5	1,573	+16.104%
2026-02-17	6.9500	6.9500	6.8200	6.8200	-9.067%	6	1,569	+31.085%
2026-02-13	7.5300	7.5300	7.5000	7.5000	+8.382%	5	1,560	+19.200%
2026-02-12	6.6900	7.1200	6.6900	6.9200	-8.101%	15	1,560	+29.191%
2026-02-11	7.1500	7.6100	7.1500	7.5300	+16.744%	19	1,552	+18.725%
2026-02-10	6.2000	6.4500	6.2000	6.4500	-6.522%	71	1,537	+38.605%
2026-02-09	6.9200	6.9800	6.8000	6.9000	+0.730%	7	1,488	+29.565%
2026-02-06	6.8500	6.8500	6.8500	6.8500	+1.481%	1	1,487	+30.511%
2026-02-05	6.4000	6.7500	5.9000	6.7500	+3.846%	5	1,487	+32.444%
2026-02-04	5.9700	6.5000	5.9700	6.5000	+22.642%	7	1,486	+37.538%
2026-02-03	4.2900	5.3000	4.2500	5.3000	+17.778%	48	1,487	+68.679%
2026-01-30	4.3200	4.5000	4.3200	4.5000	-4.255%	11	1,510	+98.667%
2026-01-29	5.0900	5.0900	4.3500	4.7000	+9.049%	25	1,509	+90.213%
2026-01-28	4.4000	4.5000	4.1000	4.3100	+5.379%	37	1,504	+107.425%
2026-01-27	4.1200	4.1200	4.0900	4.0900	+5.959%	13	1,522	+118.582%
2026-01-23	3.9400	4.0000	3.8600	3.8600	+15.224%	5	1,534	+131.606%
2026-01-22	3.1400	3.3500	3.1000	3.3500	-1.760%	23	1,534	+166.866%
2026-01-21	3.3000	3.6000	3.3000	3.4100	+29.658%	42	1,526	+162.170%
2026-01-20	3.0000	3.0000	2.6300	2.6300	-2.593%	53	1,485	+239.924%
2026-01-16	3.1000	3.1000	2.7000	2.7000	-14.286%	14	1,435	+231.111%
2026-01-15	3.0000	3.1500	3.0000	3.1500	-19.231%	6	1,435	+183.810%
2026-01-14	4.0000	4.2000	3.8700	3.9000	+35.417%	30	1,435	+129.231%
2026-01-13	2.5200	3.1000	2.5200	2.8800	+15.663%	83	1,427	+210.417%
2026-01-12	2.4900	2.4900	2.4900	2.4900	-0.400%	1	1,365	+259.036%
2026-01-09	2.5400	2.5700	2.5000	2.5000	+1.215%	70	1,374	+257.600%
2026-01-08	2.0500	2.4700	2.0500	2.4700	+20.488%	11	1,360	+261.943%
2026-01-07	2.3400	2.3400	2.0300	2.0500	-27.305%	5	1,350	+336.098%
2026-01-06	2.8200	2.8200	2.8200	2.8200	+1.805%	4	1,354	+217.021%
2026-01-05	2.5100	2.7700	2.5100	2.7700	+7.364%	2	1,350	+222.744%
2025-12-29	2.5400	2.5800	2.5400	2.5800	+9.787%	2	1,350	+246.512%
2025-12-26	2.3500	2.3500	2.3500	2.3500	-12.963%	2	1,350	+280.426%
2025-12-18	2.8600	2.8600	2.7000	2.7000	-5.594%	11	1,351	+231.111%
2025-12-17	2.8000	2.8600	2.7600	2.8600	+30.594%	17	1,350	+212.587%
2025-12-16	2.5600	2.5600	2.1900	2.1900	-30.255%	34	1,343	+308.219%
2025-12-15	3.1400	3.1400	3.1400	3.1400	-8.986%	1	1,360	+184.713%
2025-12-12	3.4500	3.4500	3.4500	3.4500	-1.146%	2	1,361	+159.130%
2025-12-10	3.4900	3.4900	3.4900	3.4900	+4.179%	1	1,361	+156.160%
2025-12-09	3.3000	3.4000	3.3000	3.3500	-4.830%	5	1,360	+166.866%
2025-12-08	3.5200	3.5200	3.5200	3.5200	-4.865%	1	1,360	+153.977%
2025-12-05	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,359	+141.622%
2025-12-03	3.7000	3.7000	3.7000	3.7000	0.000%	15	1,359	+141.622%
2025-12-01	3.5000	3.7000	3.5000	3.7000	+13.846%	35	1,344	+141.622%
2025-11-28	3.2500	3.2500	3.2500	3.2500	+14.035%	1	1,313	+175.077%
2025-11-25	2.7500	2.8500	2.7500	2.8500	+53.226%	20	1,312	+213.684%
2025-11-24	1.8600	1.8600	1.8600	1.8600	-40.000%	4	1,293	+380.645%
2025-11-21	2.6200	3.1000	2.6100	3.1000	+10.320%	23	1,293	+188.387%
2025-11-19	2.8100	2.8100	2.8100	2.8100	+6.038%	10	1,293	+218.149%
2025-11-18	2.6500	2.6500	2.6500	2.6500	-10.774%	1	1,293	+237.358%
2025-11-17	2.9700	2.9700	2.9700	2.9700	+2.768%	5	1,292	+201.010%
2025-11-14	2.7500	2.8900	2.7500	2.8900	+11.154%	2	1,292	+209.343%
2025-11-13	3.0000	3.0000	2.6000	2.6000	-7.143%	11	1,291	+243.846%
2025-11-12	2.7500	2.8000	2.7500	2.8000	0.000%	2	1,281	+219.286%
2025-11-11	2.6000	2.8300	2.6000	2.8000	+27.273%	86	1,280	+219.286%
2025-11-07	2.0900	2.2000	2.0700	2.2000	0.000%	25	1,280	+306.364%
2025-11-06	2.2000	2.2000	2.2000	2.2000	+15.789%	2	1,271	+306.364%
2025-10-30	1.9000	1.9000	1.9000	1.9000	-5.000%	5	1,269	+370.526%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-9.910%	5	1,264	+347.000%
2025-10-27	2.2200	2.2200	2.2200	2.2200	+0.452%	3	1,262	+302.703%
2025-10-24	2.2100	2.2100	2.2100	2.2100	+0.455%	2	1,262	+304.525%
2025-10-23	2.1800	2.2000	2.1800	2.2000	+20.219%	18	1,261	+306.364%
2025-10-22	1.8300	1.8300	1.8300	1.8300	-3.684%	1	1,263	+388.525%
2025-10-21	1.9000	1.9000	1.9000	1.9000	+4.972%	5	1,262	+370.526%
2025-10-20	1.7000	1.8400	1.7000	1.8100	+0.556%	6	1,262	+393.923%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-7.692%	2	1,259	+396.667%
2025-10-16	2.0400	2.0400	1.9500	1.9500	-9.722%	12	1,261	+358.462%
2025-10-14	2.2200	2.2200	2.1600	2.1600	-4.846%	15	1,261	+313.889%
2025-10-10	2.2700	2.2700	2.2700	2.2700	-18.929%	50	1,253	+293.833%
2025-10-08	2.7000	2.8000	2.7000	2.8000	-6.667%	4	1,253	+219.286%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+14.068%	2	1,250	+198.000%
2025-10-02	2.6600	2.6600	2.6300	2.6300	-5.735%	4	1,250	+239.924%
2025-09-30	2.9800	2.9800	2.7900	2.7900	-10.289%	6	1,252	+220.430%
2025-09-29	3.1100	3.1100	3.1100	3.1100	-19.221%	1	1,250	+187.460%
2025-09-26	4.0000	4.0000	3.8500	3.8500	+18.462%	13	1,249	+132.208%
2025-09-25	3.2500	3.2500	3.2500	3.2500	+6.557%	1	1,236	+175.077%
2025-09-24	3.2100	3.2100	3.0500	3.0500	+13.383%	5	1,235	+193.115%
2025-09-23	3.0400	3.0400	2.6900	2.6900	+11.157%	5	1,236	+232.342%
2025-09-22	2.3800	2.4800	2.3300	2.4200	-4.724%	15	1,233	+269.421%
2025-09-19	2.5700	2.5700	2.5000	2.5400	-16.721%	18	1,226	+251.969%
2025-09-17	2.8100	3.0500	2.8100	3.0500	+5.903%	39	1,224	+193.115%
2025-09-16	2.8300	2.8800	2.8300	2.8800	-0.346%	15	1,215	+210.417%
2025-09-12	2.8900	2.8900	2.8900	2.8900	-3.667%	30	1,217	+209.343%
2025-09-10	3.0000	3.0000	3.0000	3.0000	+3.448%	3	1,221	+198.000%
2025-09-03	2.9400	3.0400	2.8200	2.9000	-10.217%	979	1,220	+208.276%
2025-09-02	3.2300	3.2300	3.2300	3.2300	-0.615%	22	927	+176.780%
2025-08-25	3.0500	3.2500	3.0500	3.2500	+11.301%	32	905	+175.077%
2025-08-22	2.9200	2.9200	2.9200	2.9200	+15.415%	67	874	+206.164%
2025-08-18	2.5300	2.5300	2.5300	2.5300	+22.816%	2	941	+253.360%
2025-08-05	2.0300	2.0600	1.9700	2.0600	-2.370%	189	939	+333.981%
2025-08-01	2.1100	2.1100	2.1100	2.1100	-24.373%	2	799	+323.697%
2025-07-29	2.7900	2.7900	2.7900	2.7900	+11.155%	2	801	+220.430%
2025-07-17	2.4900	2.5100	2.4900	2.5100	+22.439%	19	801	+256.175%
2025-07-16	2.0000	2.0500	1.0300	2.0500	-21.154%	16	812	+336.098%
2025-07-01	2.1700	2.6800	2.1700	2.6000	+19.816%	116	796	+243.846%
2025-06-30	2.2600	2.2700	2.1400	2.1700	-11.066%	369	681	+311.982%
2025-06-27	2.4500	2.4800	2.4100	2.4400	+22.613%	304	380	+266.393%
2025-06-20	1.9900	1.9900	1.9900	1.9900	-45.479%	6	94	+349.246%
2025-06-18	3.6500	3.6500	3.6500	3.6500	-7.595%	2	92	+144.932%
2025-06-13	3.9900	3.9900	3.9500	3.9500	+107.895%	10	92	+126.329%
2025-05-30	1.2000	2.0300	1.2000	1.9000	0.000%	174	87	+370.526%