Dark

DVN20260918C45
DVN Sep 18 2026 45.00 Call (DVN260918C00045000)
option OPRA

EOD

Aug 19, 2026

3.93+7.671%(+0.28)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.7500	4.3500	3.7500	3.9300	+7.671%	146	6,195	0.000%
2026-08-18	3.9000	4.0300	3.6100	3.6500	+1.389%	118	6,236	+7.671%
2026-08-17	2.5000	3.6000	2.4700	3.6000	+52.542%	656	6,262	+9.167%
2026-08-14	1.7700	2.3600	1.7700	2.3600	+45.679%	222	6,832	+66.525%
2026-08-13	1.4600	1.6200	1.2400	1.6200	-13.369%	447	6,762	+142.593%
2026-08-12	1.9700	2.1000	1.8000	1.8700	-11.792%	87	6,568	+110.160%
2026-08-11	2.2200	2.3200	2.1200	2.1200	-6.195%	113	6,532	+85.377%
2026-08-10	1.4200	2.3000	1.3100	2.2600	+101.786%	494	6,470	+73.894%
2026-08-07	1.1600	1.3900	1.0900	1.1200	-17.647%	51	6,358	+250.893%
2026-08-06	1.3200	1.4000	1.2100	1.3600	+29.524%	186	6,347	+188.971%
2026-08-05	1.5500	1.5500	1.0500	1.0500	-46.429%	113	6,226	+274.286%
2026-08-04	2.2000	2.2000	1.8000	1.9600	-14.035%	383	6,200	+100.510%
2026-08-03	2.3700	2.3700	2.0000	2.2800	-16.484%	188	6,113	+72.368%
2026-07-31	2.3200	2.7300	2.1200	2.7300	+21.333%	438	6,127	+43.956%
2026-07-30	2.1500	2.3000	1.9700	2.2500	-8.163%	43	6,125	+74.667%
2026-07-29	2.1400	2.4900	2.1300	2.4500	+51.235%	548	6,095	+60.408%
2026-07-28	1.9000	2.0000	1.4900	1.6200	-10.000%	444	6,099	+142.593%
2026-07-27	2.2600	2.3500	1.7900	1.8000	-37.063%	613	6,086	+118.333%
2026-07-24	3.1000	3.1500	2.7700	2.8600	-6.230%	219	6,054	+37.413%
2026-07-23	3.4500	3.5500	3.0500	3.0500	+8.541%	395	5,853	+28.852%
2026-07-22	2.8000	3.0000	2.6000	2.8100	+17.573%	181	6,196	+39.858%
2026-07-21	2.3800	2.5000	2.3200	2.3900	+2.575%	592	6,234	+64.435%
2026-07-20	2.1700	2.5500	1.9000	2.3300	+0.431%	140	5,871	+68.670%
2026-07-17	2.4300	2.4300	2.0200	2.3200	+16.000%	374	5,909	+69.397%
2026-07-16	2.1000	2.2000	1.9200	2.0000	+3.093%	76	5,632	+96.500%
2026-07-15	2.1000	2.1100	1.7000	1.9400	-13.004%	615	5,557	+102.577%
2026-07-14	2.3800	2.3800	1.8800	2.2300	-7.083%	1,564	5,285	+76.233%
2026-07-13	2.0400	2.5000	2.0400	2.4000	+45.455%	353	4,109	+63.750%
2026-07-10	1.7000	1.7100	1.6000	1.6500	-2.941%	39	4,100	+138.182%
2026-07-09	1.8500	1.8500	1.6600	1.7000	-20.930%	579	4,091	+131.176%
2026-07-08	1.9800	2.4000	1.9200	2.1500	+4.878%	297	3,944	+82.791%
2026-07-07	1.2400	2.0500	1.2400	2.0500	+78.261%	1,306	3,848	+91.707%
2026-07-06	1.1900	1.2500	1.1200	1.1500	-4.167%	446	3,020	+241.739%
2026-07-02	1.3000	1.3200	1.1100	1.2000	-3.226%	196	2,593	+227.500%
2026-07-01	1.7800	1.7800	1.1800	1.2400	-23.926%	191	2,593	+216.935%
2026-06-30	1.9100	1.9100	1.5900	1.6300	-14.211%	69	2,579	+141.104%
2026-06-29	2.1000	2.2800	1.9000	1.9000	-1.554%	88	2,564	+106.842%
2026-06-26	2.1300	2.2800	1.8500	1.9300	-16.087%	1,440	2,504	+103.627%
2026-06-25	2.1000	2.5100	2.1000	2.3000	+11.650%	109	1,588	+70.870%
2026-06-24	2.0700	2.2200	1.9000	2.0600	-19.216%	224	1,586	+90.777%
2026-06-23	2.4800	2.5700	2.4400	2.5500	+10.870%	128	1,415	+54.118%
2026-06-22	2.1800	2.4100	2.1800	2.3000	+14.428%	70	1,414	+70.870%
2026-06-18	1.9800	2.0400	1.9000	2.0100	-13.362%	63	1,217	+95.522%
2026-06-17	2.3400	2.5000	2.2600	2.3200	-4.527%	219	1,217	+69.397%
2026-06-16	2.5200	2.6100	2.3500	2.4300	-16.207%	56	1,217	+61.728%
2026-06-15	2.6500	3.5200	2.6500	2.9000	-23.077%	102	1,185	+35.517%
2026-06-12	3.2500	3.8500	3.2500	3.7700	+3.288%	19	1,167	+4.244%
2026-06-11	5.5500	5.5500	3.6500	3.6500	-27.000%	80	1,157	+7.671%
2026-06-10	3.9600	5.0000	3.9600	5.0000	+56.250%	60	1,194	-21.400%
2026-06-09	3.3100	3.3300	2.9100	3.2000	-17.949%	42	1,217	+22.813%
2026-06-08	4.0100	4.0100	3.9000	3.9000	+8.333%	11	1,209	+0.769%
2026-06-05	4.3500	4.3500	3.6000	3.6000	-20.000%	95	1,211	+9.167%
2026-06-04	4.4000	4.7000	4.4000	4.5000	-4.863%	91	1,204	-12.667%
2026-06-03	4.9200	5.0600	4.7300	4.7300	-6.706%	30	1,192	-16.913%
2026-06-02	4.8000	5.0700	4.7700	5.0700	+6.289%	25	1,183	-22.485%
2026-06-01	4.3500	5.1500	4.3500	4.7700	+31.044%	39	1,173	-17.610%
2026-05-29	3.3500	3.6400	3.1600	3.6400	+7.059%	72	1,143	+7.967%
2026-05-28	3.7000	3.7500	3.4000	3.4000	-7.609%	145	1,100	+15.588%
2026-05-27	3.5100	3.8500	3.3500	3.6800	-11.538%	96	1,085	+6.793%
2026-05-26	4.8100	5.0700	4.1600	4.1600	-18.750%	58	1,024	-5.529%
2026-05-22	5.1200	5.1200	5.1200	5.1200	-20.620%	1	981	-23.242%
2026-05-20	7.2000	7.2300	6.4500	6.4500	-11.644%	14	981	-39.070%
2026-05-19	7.4500	7.4500	6.8000	7.3000	+0.968%	40	968	-46.164%
2026-05-18	6.7500	7.3500	6.7500	7.2300	+33.889%	18	968	-45.643%
2026-05-14	5.3900	5.4000	5.3900	5.4000	+2.662%	2	968	-27.222%
2026-05-12	5.2800	5.2800	5.0900	5.2600	+2.136%	21	967	-25.285%
2026-05-11	5.1700	5.3200	5.1500	5.1500	+13.187%	18	967	-23.689%
2026-05-08	4.3500	4.5900	4.3500	4.5500	+8.333%	4	962	-13.626%
2026-05-07	4.0000	4.2500	3.8000	4.2000	-22.936%	38	960	-6.429%
2026-05-06	5.8500	5.8500	5.4500	5.4500	-38.764%	6	935	-27.890%
2026-05-04	8.9000	8.9000	8.9000	8.9000	+2.890%	5	933	-55.843%
2026-04-30	8.1800	8.6900	8.1800	8.6500	+9.494%	8	938	-54.566%
2026-04-29	8.2800	8.2800	7.9000	7.9000	+6.326%	6	943	-50.253%
2026-04-28	7.0700	7.4300	7.0700	7.4300	+13.435%	29	943	-47.106%
2026-04-27	6.4100	6.5700	6.4100	6.5500	+8.264%	6	968	-40.000%
2026-04-24	6.3300	6.3300	6.0500	6.0500	-9.023%	8	969	-35.041%
2026-04-23	5.9500	6.6500	5.9500	6.6500	+20.909%	17	969	-40.902%
2026-04-22	5.4000	5.5000	5.4000	5.5000	+17.521%	2	979	-28.545%
2026-04-21	4.3500	4.6800	4.3000	4.6800	+7.586%	7	975	-16.026%
2026-04-20	4.4300	4.4800	4.2500	4.3500	+19.178%	78	975	-9.655%
2026-04-17	2.9000	3.6500	2.7700	3.6500	-23.958%	147	1,012	+7.671%
2026-04-16	5.1000	5.1000	4.8000	4.8000	+4.348%	40	961	-18.125%
2026-04-15	4.6500	4.7500	4.5500	4.6000	+1.322%	152	963	-14.565%
2026-04-14	4.5500	4.6100	4.5400	4.5400	-24.710%	102	863	-13.436%
2026-04-13	6.5700	6.5700	6.0300	6.0300	-5.189%	113	928	-34.826%
2026-04-09	6.9700	6.9700	6.3600	6.3600	+3.415%	17	878	-38.208%
2026-04-08	5.6500	6.2000	4.8200	6.1500	-25.635%	68	875	-36.098%
2026-04-07	8.5500	8.5500	8.2700	8.2700	+5.216%	31	901	-52.479%
2026-04-06	8.0000	8.0000	7.7700	7.8600	-2.360%	16	872	-50.000%
2026-04-02	8.7000	8.7000	8.0500	8.0500	+11.806%	8	866	-51.180%
2026-04-01	7.0000	7.2500	6.8000	7.2000	-13.772%	39	866	-45.417%
2026-03-31	9.3400	9.8500	8.0400	8.3500	-20.096%	39	853	-52.934%
2026-03-30	10.4500	10.4500	10.4500	10.4500	+7.732%	3	841	-62.392%
2026-03-27	9.9500	9.9500	9.7000	9.7000	+1.464%	19	841	-59.485%
2026-03-26	8.9200	9.5600	8.9200	9.5600	+16.302%	10	844	-58.891%
2026-03-25	8.2200	8.2200	8.2200	8.2200	-3.747%	1	846	-52.190%
2026-03-24	7.7800	8.7100	7.7800	8.5400	+19.608%	93	846	-53.981%
2026-03-23	8.4500	8.4500	6.8500	7.1400	-9.620%	12	861	-44.958%
2026-03-20	7.4500	8.0000	7.4500	7.9000	-0.504%	4	859	-50.253%
2026-03-19	7.8600	8.1000	7.8600	7.9400	+13.429%	21	856	-50.504%
2026-03-18	6.9000	7.0000	6.9000	7.0000	+6.545%	3	859	-43.857%
2026-03-17	6.2800	6.5700	6.2800	6.5700	+5.968%	7	862	-40.183%
2026-03-16	5.9500	6.3000	5.9500	6.2000	+1.806%	13	862	-36.613%
2026-03-13	6.1000	6.1000	5.9000	6.0900	+2.010%	15	860	-35.468%
2026-03-12	5.1000	5.9700	5.1000	5.9700	+19.162%	19	847	-34.171%
2026-03-11	4.6200	5.0500	4.6200	5.0100	+8.913%	52	845	-21.557%
2026-03-10	4.4800	4.7800	4.0100	4.6000	-6.694%	26	899	-14.565%
2026-03-09	5.2000	5.6600	4.9300	4.9300	+5.342%	116	884	-20.284%
2026-03-06	5.4500	5.4500	4.6800	4.6800	-6.400%	5	853	-16.026%
2026-03-05	4.7800	5.0000	4.7500	5.0000	+19.048%	13	854	-21.400%
2026-03-04	4.1000	4.2000	3.7200	4.2000	-11.579%	15	845	-6.429%
2026-03-03	4.7800	5.0700	4.3500	4.7500	-2.464%	62	841	-17.263%
2026-03-02	5.0000	5.1500	4.6500	4.8700	+17.349%	50	835	-19.302%
2026-02-27	3.9000	4.2000	3.9000	4.1500	+6.410%	43	830	-5.301%
2026-02-26	3.2000	3.9000	3.2000	3.9000	+13.043%	11	787	+0.769%
2026-02-25	3.8800	3.8800	3.3700	3.4500	-4.167%	25	779	+13.913%
2026-02-24	3.6100	3.8000	3.6000	3.6000	-12.833%	42	779	+9.167%
2026-02-23	4.6000	4.6000	4.1300	4.1300	-5.275%	11	746	-4.843%
2026-02-20	4.3200	4.3600	4.2900	4.3600	-5.011%	113	744	-9.862%
2026-02-19	4.9400	5.3000	4.4500	4.5900	+5.517%	42	632	-14.379%
2026-02-18	4.6500	4.6500	4.3400	4.3500	+0.462%	12	621	-9.655%
2026-02-17	5.0000	5.0000	4.2000	4.3300	-8.068%	53	616	-9.238%
2026-02-13	4.1000	4.7900	4.1000	4.7100	+14.878%	46	607	-16.561%
2026-02-12	4.3500	4.3500	4.0100	4.1000	-16.327%	27	607	-4.146%
2026-02-11	4.6000	4.9000	4.5200	4.9000	+22.500%	54	591	-19.796%
2026-02-10	3.9000	4.0000	3.9000	4.0000	-4.535%	7	538	-1.750%
2026-02-09	4.2500	4.3500	4.1900	4.1900	-0.711%	9	542	-6.205%
2026-02-06	4.1800	4.4400	4.1500	4.2200	+2.427%	47	540	-6.872%
2026-02-05	3.6300	4.3000	3.6300	4.1200	-5.505%	24	512	-4.612%
2026-02-04	3.5000	4.3600	3.5000	4.3600	+52.448%	101	505	-9.862%
2026-02-03	3.0500	3.0500	2.7800	2.8600	+4.762%	51	460	+37.413%
2026-02-02	2.8000	2.8000	2.5600	2.7300	-0.365%	6	420	+43.956%
2026-01-30	2.6800	2.7400	2.5500	2.7400	+1.481%	8	414	+43.431%
2026-01-29	3.0700	3.0700	2.7000	2.7000	+8.000%	85	412	+45.556%
2026-01-28	2.4600	2.5400	2.3300	2.5000	+11.111%	24	387	+57.200%
2026-01-27	2.2000	2.3000	2.2000	2.2500	+7.143%	23	375	+74.667%
2026-01-23	2.0700	2.1800	2.0600	2.1000	+13.514%	31	365	+87.143%
2026-01-22	1.7100	1.8500	1.7000	1.8500	+0.543%	60	341	+112.432%
2026-01-21	2.0000	2.0500	1.8400	1.8400	+7.602%	13	335	+113.587%
2026-01-20	1.7100	1.7100	1.7100	1.7100	+12.500%	3	322	+129.825%
2026-01-16	1.6500	1.6500	1.5200	1.5200	-24.000%	14	317	+158.553%
2026-01-15	1.9500	2.0000	1.9500	2.0000	-4.762%	6	317	+96.500%
2026-01-14	1.6500	2.4600	1.6500	2.1000	+35.484%	68	318	+87.143%
2026-01-13	1.8200	1.8200	1.5000	1.5500	+34.783%	19	329	+153.548%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-8.730%	5	327	+241.739%
2026-01-09	1.3300	1.3300	1.2600	1.2600	+12.500%	4	327	+211.905%
2026-01-08	1.1400	1.1400	1.1200	1.1200	+14.286%	11	325	+250.893%
2026-01-07	1.1400	1.1400	0.9800	0.9800	-21.600%	16	325	+301.020%
2026-01-06	1.5300	1.5300	1.2500	1.2500	-12.587%	26	324	+214.400%
2026-01-05	1.2900	1.4300	1.2900	1.4300	-16.860%	10	327	+174.825%
2026-01-02	1.6000	1.7300	1.6000	1.7200	+27.407%	23	327	+128.488%
2025-12-31	1.3500	1.3500	1.3500	1.3500	+12.500%	5	323	+191.111%
2025-12-29	1.2800	1.2800	1.2000	1.2000	-11.111%	5	323	+227.500%
2025-12-24	1.3500	1.3500	1.3500	1.3500	-16.667%	1	317	+191.111%
2025-12-17	1.4500	1.6200	1.3700	1.6200	+8.000%	11	317	+142.593%
2025-12-15	1.5300	1.5300	1.5000	1.5000	-24.242%	9	306	+162.000%
2025-12-10	1.9800	1.9800	1.9800	1.9800	-1.000%	1	315	+98.485%
2025-12-05	2.1000	2.1000	2.0000	2.0000	-0.990%	27	315	+96.500%
2025-12-03	2.0200	2.0200	2.0200	2.0200	+18.824%	1	289	+94.554%
2025-11-26	1.6300	1.7000	1.6300	1.7000	+4.938%	4	289	+131.176%
2025-11-24	1.4800	1.6200	1.4800	1.6200	-11.475%	11	289	+142.593%
2025-11-20	1.6700	1.8300	1.6700	1.8300	+9.581%	7	278	+114.754%
2025-11-18	1.5000	1.6900	1.4800	1.6700	+0.602%	28	271	+135.329%
2025-11-17	1.6600	1.6600	1.6600	1.6600	0.000%	1	245	+136.747%
2025-11-14	1.6600	1.6600	1.6600	1.6600	-0.599%	5	246	+136.747%
2025-11-13	1.6700	1.6700	1.6700	1.6700	+3.727%	1	246	+135.329%
2025-11-11	1.6100	1.6100	1.6100	1.6100	+59.406%	1	246	+144.099%
2025-10-30	1.0800	1.0800	1.0100	1.0100	-0.980%	2	246	+289.109%
2025-10-28	1.1000	1.1000	1.0200	1.0200	-12.069%	14	246	+285.294%
2025-10-27	1.1600	1.1600	1.1600	1.1600	+0.870%	25	225	+238.793%
2025-10-24	1.1700	1.1700	1.1500	1.1500	-17.857%	11	225	+241.739%
2025-10-14	1.4000	1.4000	1.4000	1.4000	+12.000%	2	224	+180.714%
2025-10-13	1.2500	1.2500	1.1900	1.2500	-16.667%	16	222	+214.400%
2025-10-09	1.5000	1.5000	1.5000	1.5000	+7.143%	1	221	+162.000%
2025-10-07	1.4000	1.4000	1.4000	1.4000	-15.152%	10	221	+180.714%
2025-10-02	1.6500	1.6500	1.6500	1.6500	-4.624%	5	221	+138.182%
2025-10-01	1.7300	1.7300	1.7300	1.7300	+3.593%	1	216	+127.168%
2025-09-30	1.6700	1.6700	1.6700	1.6700	-5.114%	4	217	+135.329%
2025-09-29	2.0000	2.0000	1.7600	1.7600	-18.519%	16	213	+123.295%
2025-09-26	2.0000	2.2600	2.0000	2.1600	+15.508%	15	197	+81.944%
2025-09-25	1.4800	1.8700	1.4800	1.8700	+3.889%	2	193	+110.160%
2025-09-24	1.8000	1.8000	1.8000	1.8000	+26.761%	4	192	+118.333%
2025-09-23	1.4200	1.4200	1.4200	1.4200	-13.939%	1	188	+176.761%
2025-09-11	1.6500	1.6500	1.6500	1.6500	+3.125%	10	187	+138.182%
2025-09-09	1.6000	1.6000	1.6000	1.6000	+19.403%	2	187	+145.625%
2025-09-08	1.3400	1.3400	1.3400	1.3400	-33.000%	1	187	+193.284%
2025-09-02	2.0600	2.0600	2.0000	2.0000	+14.286%	7	186	+96.500%
2025-08-25	1.7500	1.7500	1.7500	1.7500	+40.000%	11	179	+124.571%
2025-08-05	1.1400	1.2500	1.1400	1.2500	-19.355%	2	168	+214.400%
2025-07-28	1.5600	1.5600	1.4600	1.5500	+22.047%	82	168	+153.548%
2025-07-17	1.2700	1.2700	1.2700	1.2700	-11.806%	2	90	+209.449%
2025-07-07	1.4400	1.4400	1.4400	1.4400	-7.097%	1	88	+172.917%
2025-07-03	1.5500	1.5500	1.5500	1.5500	+1.974%	1	89	+153.548%
2025-07-02	1.5200	1.5200	1.5200	1.5200	+2.703%	10	89	+158.553%
2025-07-01	1.5000	1.5000	1.4500	1.4800	+13.846%	75	79	+165.541%
2025-06-30	1.3000	1.3000	1.3000	1.3000	-13.333%	4	6	+202.308%
2025-06-24	1.5000	1.5000	1.5000	1.5000	-42.966%	1	4	+162.000%
2025-06-17	2.6300	2.6300	2.6300	2.6300	+77.703%	2	4	+49.430%
2025-06-03	1.7000	1.7000	1.4800	1.4800	0.000%	2	2	+165.541%