Dark

DVN20260918C42.5
DVN Sep 18 2026 42.50 Call (DVN260918C00042500)
option OPRA

EOD

Aug 19, 2026

6.36+9.091%(+0.53)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.1900	6.5000	6.1900	6.3600	+9.091%	38	3,697	0.000%
2026-08-18	6.1000	6.1000	5.8300	5.8300	+6.581%	2	3,725	+9.091%
2026-08-17	4.4900	5.4800	4.2500	5.4700	+40.256%	125	3,726	+16.271%
2026-08-14	3.5000	4.0900	3.5000	3.9000	+33.562%	85	3,682	+63.077%
2026-08-13	2.7900	2.9200	2.4600	2.9200	-22.546%	21	3,726	+117.808%
2026-08-11	3.8000	3.8000	3.7500	3.7700	-1.567%	80	3,723	+68.700%
2026-08-10	3.0900	3.8300	3.0900	3.8300	+50.196%	78	3,759	+66.057%
2026-08-07	2.0400	2.5500	2.0400	2.5500	+3.659%	51	3,788	+149.412%
2026-08-06	2.3900	2.6400	2.2500	2.4600	+17.143%	114	3,754	+158.537%
2026-08-05	2.5900	2.6500	2.1000	2.1000	-32.258%	253	3,745	+202.857%
2026-08-04	3.0500	3.3500	3.0500	3.1000	-8.824%	23	3,711	+105.161%
2026-08-03	3.5100	3.9000	3.0000	3.4000	-13.924%	33	3,711	+87.059%
2026-07-31	3.6000	3.9500	3.6000	3.9500	+25.397%	18	3,702	+61.013%
2026-07-30	3.9000	3.9000	3.1000	3.1500	-14.865%	8	3,711	+101.905%
2026-07-29	3.5600	3.7000	3.5000	3.7000	+38.577%	46	3,712	+71.892%
2026-07-28	3.2500	3.2500	2.5800	2.6700	-9.492%	208	3,755	+138.202%
2026-07-27	3.4000	3.4300	2.9500	2.9500	-30.095%	85	3,681	+115.593%
2026-07-24	4.4700	4.6400	4.1900	4.2200	-7.048%	7	3,638	+50.711%
2026-07-23	4.8500	5.0000	4.5000	4.5400	+9.398%	51	3,636	+40.088%
2026-07-22	4.3500	4.3500	4.1100	4.1500	+10.667%	22	3,625	+53.253%
2026-07-21	3.7500	3.8000	3.6400	3.7500	+1.626%	27	3,625	+69.600%
2026-07-20	3.3500	3.8000	3.3500	3.6900	+5.128%	37	3,624	+72.358%
2026-07-17	3.7100	3.7100	3.1000	3.5100	+13.961%	112	3,604	+81.197%
2026-07-16	3.1000	3.3400	3.0300	3.0800	+2.667%	15	3,569	+106.494%
2026-07-15	3.1700	3.1700	2.7000	3.0000	-10.979%	16	3,564	+112.000%
2026-07-14	3.5700	3.5700	3.3600	3.3700	-6.389%	27	3,556	+88.724%
2026-07-13	3.2500	3.6800	3.2500	3.6000	+37.931%	64	3,566	+76.667%
2026-07-10	2.7500	2.7500	2.6000	2.6100	+1.163%	171	3,516	+143.678%
2026-07-09	2.9500	2.9500	2.5800	2.5800	-19.375%	144	3,487	+146.512%
2026-07-08	3.2100	3.5000	3.1000	3.2000	+9.589%	153	3,415	+98.750%
2026-07-07	2.2100	3.1000	2.1500	2.9200	+53.684%	191	3,370	+117.808%
2026-07-06	1.8000	2.0000	1.8000	1.9000	+3.261%	124	3,297	+234.737%
2026-07-02	1.9900	2.0500	1.8000	1.8400	-4.663%	116	3,223	+245.652%
2026-07-01	2.6800	2.6800	1.9300	1.9300	-21.545%	135	3,223	+229.534%
2026-06-30	3.0300	3.0300	2.4300	2.4600	-13.074%	130	3,184	+158.537%
2026-06-29	3.2000	3.3500	2.8300	2.8300	+0.355%	368	3,188	+124.735%
2026-06-26	3.3500	3.4500	2.8200	2.8200	-19.429%	556	3,178	+125.532%
2026-06-25	3.1300	3.6500	3.1300	3.5000	+12.903%	305	3,175	+81.714%
2026-06-24	3.1000	3.2000	2.9400	3.1000	-13.889%	171	3,118	+105.161%
2026-06-23	3.5000	3.7200	3.5000	3.6000	+4.348%	15	3,096	+76.667%
2026-06-22	3.2600	3.5500	3.2600	3.4500	+13.115%	35	3,096	+84.348%
2026-06-18	3.0500	3.0500	2.8100	3.0500	-8.955%	90	2,916	+108.525%
2026-06-17	3.6500	3.7000	3.3500	3.3500	-11.141%	1,062	2,916	+89.851%
2026-06-16	3.7700	3.7700	3.7700	3.7700	-7.371%	1	2,916	+68.700%
2026-06-15	3.8500	4.4500	3.8500	4.0700	-22.624%	2,374	2,917	+56.265%
2026-06-12	4.9500	5.2600	4.9500	5.2600	-8.522%	17	617	+20.913%
2026-06-11	6.2600	6.2600	5.7500	5.7500	-7.258%	3	614	+10.609%
2026-06-10	6.2000	6.2000	6.2000	6.2000	+50.485%	20	613	+2.581%
2026-06-09	4.4800	4.4800	4.1200	4.1200	-16.430%	30	613	+54.369%
2026-06-05	5.8600	5.8600	4.9300	4.9300	-12.743%	3	611	+29.006%
2026-06-04	5.6500	5.6500	5.6500	5.6500	-10.601%	2	612	+12.566%
2026-06-02	6.3200	6.3200	6.3200	6.3200	+0.958%	1	612	+0.633%
2026-06-01	6.6500	6.7000	6.2600	6.2600	+21.553%	5	611	+1.597%
2026-05-29	4.7000	5.1500	4.2700	5.1500	+7.292%	165	611	+23.495%
2026-05-28	4.8000	4.8000	4.8000	4.8000	+0.840%	1	622	+32.500%
2026-05-27	5.0000	5.0000	4.7600	4.7600	-15.752%	40	622	+33.613%
2026-05-26	6.2500	6.2500	5.6500	5.6500	-29.551%	13	612	+12.566%
2026-05-20	7.9200	8.0200	7.9200	8.0200	-5.089%	7	619	-20.698%
2026-05-19	8.7500	8.7500	8.4500	8.4500	-3.207%	6	623	-24.734%
2026-05-18	8.7300	8.7300	8.7300	8.7300	+7.778%	2	623	-27.148%
2026-05-15	7.3500	8.1000	7.3500	8.1000	+25.972%	22	623	-21.481%
2026-05-14	6.4300	6.4300	6.4300	6.4300	-5.994%	1	634	-1.089%
2026-05-12	6.7500	6.8400	6.7500	6.8400	+1.786%	2	632	-7.018%
2026-05-11	6.6200	6.7200	6.6200	6.7200	+12.941%	10	632	-5.357%
2026-05-08	5.7500	5.9500	5.7500	5.9500	+8.182%	19	629	+6.891%
2026-05-07	5.0000	5.5000	5.0000	5.5000	-48.162%	44	620	+15.636%
2026-05-05	10.6100	10.6100	10.6100	10.6100	+3.512%	2	616	-40.057%
2026-05-04	10.2500	10.2500	10.2500	10.2500	+13.260%	4	614	-37.951%
2026-04-28	8.9500	9.0500	8.9500	9.0500	+17.839%	2	610	-29.724%
2026-04-24	7.6800	7.6800	7.6800	7.6800	+7.413%	1	610	-17.188%
2026-04-22	6.3000	7.1500	6.3000	7.1500	+28.136%	24	609	-11.049%
2026-04-21	5.5800	5.5800	5.5800	5.5800	-1.761%	4	609	+13.978%
2026-04-20	5.9500	6.0000	5.6100	5.6800	+22.151%	55	609	+11.972%
2026-04-17	4.1000	4.6500	3.8500	4.6500	-17.699%	106	625	+36.774%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-4.399%	2	664	+12.566%
2026-04-14	6.1500	6.1500	5.9100	5.9100	-21.929%	2	662	+7.614%
2026-04-13	7.8000	7.8000	7.5700	7.5700	-0.395%	2	662	-15.984%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-4.523%	5	662	-16.316%
2026-04-09	8.3500	8.3500	7.9600	7.9600	-0.748%	33	659	-20.101%
2026-04-08	8.0200	8.0200	8.0200	8.0200	-20.357%	30	662	-20.698%
2026-04-07	10.2100	10.2100	10.0700	10.0700	+5.225%	23	662	-36.842%
2026-04-06	9.8000	9.8000	9.5700	9.5700	+2.353%	9	665	-33.542%
2026-04-01	9.3500	9.3500	9.3500	9.3500	-23.984%	10	667	-31.979%
2026-03-30	12.3000	12.3000	12.3000	12.3000	+2.929%	4	657	-48.293%
2026-03-27	11.8000	11.9500	11.8000	11.9500	+8.145%	5	661	-46.778%
2026-03-26	11.0500	11.0500	11.0500	11.0500	+18.562%	31	660	-42.443%
2026-03-23	8.9400	9.3200	8.9400	9.3200	-1.376%	2	660	-31.760%
2026-03-20	9.4500	9.4500	9.4500	9.4500	-4.158%	5	660	-32.698%
2026-03-19	9.6300	9.8600	9.6300	9.8600	+22.637%	52	660	-35.497%
2026-03-17	7.7400	8.0800	7.6200	8.0400	+4.416%	11	658	-20.896%
2026-03-16	7.7000	7.7000	7.7000	7.7000	+6.501%	50	658	-17.403%
2026-03-12	7.2000	7.2300	7.1100	7.2300	+18.137%	61	658	-12.033%
2026-03-11	6.0000	6.1200	6.0000	6.1200	+7.557%	4	653	+3.922%
2026-03-10	6.0200	6.0200	5.2800	5.6900	-9.968%	63	655	+11.775%
2026-03-09	6.3200	6.3200	6.3200	6.3200	+5.333%	4	648	+0.633%
2026-03-06	5.9700	6.0000	5.9700	6.0000	+14.723%	9	645	+6.000%
2026-03-04	5.1200	5.2300	5.1200	5.2300	-17.247%	17	636	+21.606%
2026-03-03	6.0700	6.3200	6.0700	6.3200	+0.317%	7	649	+0.633%
2026-03-02	5.8200	6.4000	5.8200	6.3000	+16.236%	18	649	+0.952%
2026-02-27	5.0900	5.4200	5.0800	5.4200	+15.319%	4	638	+17.343%
2026-02-26	4.5600	4.7000	4.5600	4.7000	+4.444%	12	640	+35.319%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-8.163%	40	632	+41.333%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-8.411%	10	632	+29.796%
2026-02-23	5.3800	5.4000	5.3500	5.3500	-7.759%	10	632	+18.879%
2026-02-19	6.4700	6.4700	5.8000	5.8000	+6.033%	6	621	+9.655%
2026-02-18	5.6200	5.6200	5.4700	5.4700	-1.971%	57	615	+16.271%
2026-02-17	5.4500	5.5800	5.4500	5.5800	-5.902%	9	622	+13.978%
2026-02-13	5.6800	6.1300	5.6800	5.9300	+2.241%	12	608	+7.251%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-4.605%	2	608	+9.655%
2026-02-11	6.0800	6.0800	6.0800	6.0800	+21.116%	1	610	+4.605%
2026-02-10	5.0200	5.0200	5.0200	5.0200	-9.058%	11	609	+26.693%
2026-02-09	5.3700	5.5200	5.3700	5.5200	+0.364%	9	620	+15.217%
2026-02-06	5.4500	5.5800	5.4500	5.5000	+5.769%	12	611	+15.636%
2026-02-05	4.6700	5.3600	4.6700	5.2000	+17.117%	10	599	+22.308%
2026-02-04	4.5500	5.2500	4.4400	4.4400	+3.256%	77	594	+43.243%
2026-02-03	3.5000	4.3000	3.5000	4.3000	+19.444%	14	540	+47.907%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-7.928%	2	536	+76.667%
2026-01-29	4.0000	4.0000	3.7500	3.9100	+15.000%	161	536	+62.660%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+23.636%	8	397	+87.059%
2026-01-26	3.0000	3.0000	2.6600	2.7500	-8.333%	13	390	+131.273%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+18.577%	1	382	+112.000%
2026-01-22	2.5300	2.5300	2.5300	2.5300	+0.797%	1	384	+151.383%
2026-01-21	2.8000	2.8500	2.5000	2.5100	+25.500%	4	384	+153.386%
2026-01-20	2.0800	2.2700	2.0000	2.0000	0.000%	25	386	+218.000%
2026-01-16	2.2000	2.2000	2.0000	2.0000	-10.714%	17	353	+218.000%
2026-01-15	2.2400	2.2400	2.2400	2.2400	-31.077%	1	353	+183.929%
2026-01-14	2.3700	3.2500	2.3700	3.2500	+51.163%	50	353	+95.692%
2026-01-13	2.0000	2.2100	2.0000	2.1500	+34.375%	26	340	+195.814%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-13.978%	2	360	+297.500%
2026-01-09	1.8600	1.8800	1.7800	1.8600	+22.368%	36	358	+241.935%
2026-01-07	1.6000	1.6000	1.5200	1.5200	-24.378%	3	338	+318.421%
2026-01-05	1.7500	2.0100	1.7500	2.0100	-19.600%	27	310	+216.418%
2026-01-02	2.2500	2.5200	2.2500	2.5000	+29.534%	10	310	+154.400%
2025-12-30	2.0000	2.0500	1.9300	1.9300	+16.970%	13	318	+229.534%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-25.000%	1	319	+285.455%
2025-12-17	2.0000	2.2000	2.0000	2.2000	+33.333%	10	319	+189.091%
2025-12-16	1.7000	1.7000	1.6500	1.6500	-17.500%	2	321	+285.455%
2025-12-15	2.4000	2.4000	2.0000	2.0000	-21.260%	13	321	+218.000%
2025-12-12	2.5400	2.5400	2.5400	2.5400	-1.550%	6	307	+150.394%
2025-12-10	2.4500	2.5800	2.4500	2.5800	-5.839%	2	307	+146.512%
2025-12-08	2.7400	2.7400	2.7400	2.7400	-1.792%	1	308	+132.117%
2025-12-04	2.8100	2.8100	2.7900	2.7900	-2.105%	24	307	+127.957%
2025-12-01	2.8500	2.8500	2.8500	2.8500	+150.000%	1	307	+123.158%
2025-11-24	1.1400	1.1400	1.1400	1.1400	-40.314%	4	306	+457.895%
2025-11-21	1.9200	1.9200	1.9100	1.9100	-4.500%	20	306	+232.984%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-7.407%	5	306	+218.000%
2025-11-13	2.2300	2.2300	2.1600	2.1600	+36.709%	3	311	+194.444%
2025-11-07	1.5800	1.5800	1.5800	1.5800	+13.669%	1	312	+302.532%
2025-11-06	1.5400	1.5400	1.3900	1.3900	-10.323%	45	312	+357.554%
2025-11-05	1.5500	1.5500	1.5500	1.5500	+1.974%	1	326	+310.323%
2025-11-04	1.6200	1.6200	1.5200	1.5200	-2.564%	12	325	+318.421%
2025-11-03	1.6000	1.6000	1.5300	1.5600	-3.106%	38	288	+307.692%
2025-10-27	1.5800	1.6100	1.5700	1.6100	+15.000%	7	284	+295.031%
2025-10-17	1.4000	1.4000	1.4000	1.4000	-4.110%	1	284	+354.286%
2025-10-16	1.5400	1.5400	1.4600	1.4600	-18.436%	3	285	+335.616%
2025-10-15	1.7900	1.7900	1.7900	1.7900	-3.243%	1	286	+255.307%
2025-10-10	1.8500	1.8500	1.8500	1.8500	-7.500%	2	285	+243.784%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-14.163%	10	285	+218.000%
2025-10-01	2.1900	2.3300	2.1900	2.3300	+3.556%	2	285	+172.961%
2025-09-30	2.2000	2.2500	2.2000	2.2500	-13.127%	4	283	+182.667%
2025-09-29	2.7800	2.7800	2.5900	2.5900	-13.953%	23	279	+145.560%
2025-09-26	3.0400	3.0400	3.0100	3.0100	+27.542%	23	278	+111.296%
2025-09-24	2.3600	2.3600	2.3600	2.3600	+31.844%	2	257	+169.492%
2025-09-22	1.7900	1.7900	1.7900	1.7900	-20.444%	17	255	+255.307%
2025-09-17	2.2500	2.2500	2.2400	2.2500	+12.500%	44	256	+182.667%
2025-09-10	2.0000	2.0000	2.0000	2.0000	-2.913%	17	242	+218.000%
2025-09-09	2.1000	2.1000	2.0600	2.0600	-5.505%	22	225	+208.738%
2025-08-26	2.1800	2.1800	2.1800	2.1800	-7.234%	10	203	+191.743%
2025-08-25	2.3500	2.3500	2.3500	2.3500	+18.090%	1	198	+170.638%
2025-07-28	1.9900	1.9900	1.9900	1.9900	+29.221%	18	197	+219.598%
2025-07-16	1.5400	1.5400	1.5400	1.5400	-25.604%	2	214	+312.987%
2025-07-14	2.0700	2.0700	2.0700	2.0700	-7.589%	1	216	+207.246%
2025-07-08	2.2400	2.2400	2.0700	2.2400	+36.585%	125	217	+183.929%
2025-07-07	1.6400	1.6400	1.6400	1.6400	-8.380%	1	192	+287.805%
2025-06-30	1.7900	1.7900	1.7900	1.7900	-5.291%	69	193	+255.307%
2025-06-27	1.8900	1.8900	1.8900	1.8900	-38.033%	120	124	+236.508%
2025-06-17	3.0500	3.0500	3.0500	3.0500	+50.246%	3	5	+108.525%
2025-06-09	2.0600	2.0800	2.0300	2.0300	-3.333%	6	7	+213.300%
2025-06-06	2.1000	2.1000	2.1000	2.1000	+26.506%	2	5	+202.857%
2025-06-02	1.5600	1.6600	1.5600	1.6600	0.000%	4	4	+283.133%