Dark

DVN20260918C47.5
DVN Sep 18 2026 47.50 Call (DVN260918C00047500)
option OPRA

EOD

Aug 19, 2026

2.00-1.478%(-0.03)2,420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.2500	2.7000	2.0000	2.0000	-1.478%	2,420	48,753	0.000%
2026-08-18	2.0600	2.4300	2.0100	2.0300	+0.995%	567	49,990	-1.478%
2026-08-17	1.2500	2.1000	1.2200	2.0100	+67.500%	3,066	50,191	-0.498%
2026-08-14	0.8500	1.2500	0.8500	1.2000	+69.014%	414	49,246	+66.667%
2026-08-13	0.5400	0.7600	0.5400	0.7100	-21.111%	99	49,146	+181.690%
2026-08-12	1.0900	1.0900	0.8900	0.9000	-20.354%	94	49,180	+122.222%
2026-08-11	1.1900	1.3000	1.1200	1.1300	-9.600%	281	49,154	+76.991%
2026-08-10	0.7200	1.3000	0.7200	1.2500	+119.298%	483	49,152	+60.000%
2026-08-07	0.5700	0.7000	0.5400	0.5700	-12.308%	152	49,219	+250.877%
2026-08-06	0.6800	0.8000	0.6200	0.6500	+20.370%	941	49,240	+207.692%
2026-08-05	0.9500	0.9500	0.5400	0.5400	-54.237%	496	49,603	+270.370%
2026-08-04	1.1500	1.2300	1.0200	1.1800	-7.813%	795	49,552	+69.492%
2026-08-03	1.5400	1.5400	1.1900	1.2800	-22.424%	249	49,122	+56.250%
2026-07-31	1.5200	1.6500	1.3000	1.6500	+22.222%	608	49,072	+21.212%
2026-07-30	1.3000	1.3600	1.0700	1.3500	-10.000%	21,457	49,404	+48.148%
2026-07-29	1.3300	1.5300	1.2300	1.5000	+61.290%	712	49,527	+33.333%
2026-07-28	1.2200	1.2200	0.8700	0.9300	-12.264%	251	49,304	+115.054%
2026-07-27	1.5000	1.6100	1.0500	1.0600	-41.111%	315	49,178	+88.679%
2026-07-24	1.9600	2.0900	1.7400	1.8000	-6.736%	755	49,255	+11.111%
2026-07-23	2.2100	2.3300	1.7900	1.9300	+9.040%	1,058	49,132	+3.627%
2026-07-22	1.8000	1.9500	1.7200	1.7700	+18.000%	1,062	49,540	+12.994%
2026-07-21	1.5000	1.6000	1.4200	1.5000	+4.167%	230	48,888	+33.333%
2026-07-20	1.3600	1.6300	1.2200	1.4400	+2.128%	1,558	48,798	+38.889%
2026-07-17	1.5300	1.6100	1.2600	1.4100	+16.529%	239	48,701	+41.844%
2026-07-16	1.3000	1.4000	1.1700	1.2100	+10.000%	135	48,699	+65.289%
2026-07-15	1.2600	1.2600	1.0300	1.1000	-19.118%	83	48,648	+81.818%
2026-07-14	1.5400	1.5500	1.2400	1.3600	-11.688%	177	48,652	+47.059%
2026-07-13	1.2900	1.6000	1.2900	1.5400	+49.515%	558	48,755	+29.870%
2026-07-10	1.1000	1.1000	1.0000	1.0300	+1.980%	82	48,832	+94.175%
2026-07-09	1.2000	1.2100	1.0100	1.0100	-29.861%	191	48,867	+98.020%
2026-07-08	1.3100	1.5500	1.1700	1.4400	+17.073%	343	49,019	+38.889%
2026-07-07	0.8000	1.3100	0.7800	1.2300	+78.261%	1,177	49,339	+62.602%
2026-07-06	0.7200	0.7600	0.6500	0.6900	-5.479%	358	50,235	+189.855%
2026-07-02	0.7500	0.8900	0.6400	0.7300	-2.667%	1,250	49,122	+173.973%
2026-07-01	1.0100	1.1500	0.7000	0.7500	-25.000%	20,832	49,122	+166.667%
2026-06-30	1.2000	1.3300	0.9800	1.0000	-17.355%	5,230	64,726	+100.000%
2026-06-29	1.3700	1.4500	1.1700	1.2100	-9.023%	7,519	59,903	+65.289%
2026-06-26	1.4900	1.5900	1.1600	1.3300	-3.623%	15,153	52,726	+50.376%
2026-06-25	1.3500	1.7700	1.3000	1.3800	-6.757%	989	42,700	+44.928%
2026-06-24	1.3100	1.4800	1.2000	1.4800	-10.303%	33,123	42,569	+35.135%
2026-06-23	1.5500	1.7100	1.5500	1.6500	+8.553%	53	16,027	+21.212%
2026-06-22	1.5000	1.6400	1.2000	1.5200	+12.593%	275	16,020	+31.579%
2026-06-18	1.4700	1.4700	1.2400	1.3500	-18.675%	189	1,271	+48.148%
2026-06-17	1.5600	1.7600	1.5600	1.6600	+1.840%	14,589	1,271	+20.482%
2026-06-16	1.6600	1.6800	1.6200	1.6300	-18.905%	204	1,271	+22.699%
2026-06-15	2.3300	2.3300	2.0100	2.0100	-28.214%	42	1,437	-0.498%
2026-06-12	2.6500	2.8700	2.6500	2.8000	+2.564%	203	1,430	-28.571%
2026-06-11	3.4500	3.4500	2.7300	2.7300	-27.586%	63	1,249	-26.740%
2026-06-10	3.4200	3.8700	3.4200	3.7700	+68.304%	66	1,285	-46.950%
2026-06-09	2.7800	2.7800	2.2200	2.2400	-22.759%	21	1,247	-10.714%
2026-06-08	3.0000	3.0000	2.8700	2.9000	+8.209%	24	1,250	-31.034%
2026-06-05	2.9800	2.9800	2.6800	2.6800	-20.238%	29	1,246	-25.373%
2026-06-04	3.5500	3.5500	3.3600	3.3600	-10.638%	7	1,259	-40.476%
2026-06-03	3.6800	3.7600	3.6500	3.7600	-1.571%	68	1,261	-46.809%
2026-06-02	3.5000	3.8200	3.5000	3.8200	+12.353%	26	1,199	-47.644%
2026-06-01	3.1600	3.9500	3.1600	3.4000	+28.302%	63	1,187	-41.176%
2026-05-29	2.4900	2.6500	2.2800	2.6500	+5.578%	80	1,212	-24.528%
2026-05-28	2.5000	2.5100	2.4900	2.5100	-6.691%	22	1,223	-20.319%
2026-05-27	2.5100	2.7700	2.5100	2.6900	-13.226%	51	1,235	-25.651%
2026-05-26	3.8200	4.0500	3.1000	3.1000	-23.457%	40	1,187	-35.484%
2026-05-22	4.1000	4.1000	4.0100	4.0500	-7.323%	12	1,152	-50.617%
2026-05-21	4.4500	4.4500	4.3700	4.3700	-13.976%	111	1,112	-54.233%
2026-05-20	6.0000	6.0000	4.8500	5.0800	-7.636%	56	1,112	-60.630%
2026-05-19	5.9500	5.9500	5.5000	5.5000	-2.655%	4	1,103	-63.636%
2026-05-18	5.2400	5.7700	4.7500	5.6500	+5.607%	45	1,103	-64.602%
2026-05-15	4.6200	5.3600	4.6200	5.3500	+28.916%	46	1,103	-62.617%
2026-05-14	3.8500	4.1500	3.7500	4.1500	+5.063%	29	1,082	-51.807%
2026-05-13	3.5900	3.9500	3.5000	3.9500	-2.469%	43	1,053	-49.367%
2026-05-12	4.0000	4.1000	3.9000	4.0500	+1.250%	15	1,053	-50.617%
2026-05-11	3.8500	4.0500	3.7700	4.0000	+16.959%	28	1,053	-50.000%
2026-05-08	3.3000	3.5000	3.3000	3.4200	-0.870%	135	1,009	-41.520%
2026-05-07	3.1000	3.4700	2.8400	3.4500	-11.538%	72	1,052	-42.029%
2026-05-06	4.8000	4.8000	3.9000	3.9000	-45.070%	49	1,044	-48.718%
2026-05-05	6.9000	7.1000	6.9000	7.1000	+1.865%	6	1,015	-71.831%
2026-05-04	7.0000	7.0000	6.9700	6.9700	+11.878%	2	1,020	-71.306%
2026-05-01	6.8200	6.8200	6.2300	6.2300	-11.000%	33	1,042	-67.897%
2026-04-30	6.7000	7.0000	6.7000	7.0000	+1.010%	3	1,042	-71.429%
2026-04-29	6.5500	6.9300	6.5000	6.9300	+16.471%	5	1,041	-71.140%
2026-04-28	5.4100	5.9500	5.4100	5.9500	+19.238%	28	1,041	-66.387%
2026-04-27	4.9900	4.9900	4.9900	4.9900	+0.808%	1	1,021	-59.920%
2026-04-24	4.9000	4.9500	4.8000	4.9500	-7.303%	3	1,022	-59.596%
2026-04-23	5.3200	5.3400	5.2000	5.3400	+26.841%	20	1,022	-62.547%
2026-04-22	4.2500	4.2500	4.1000	4.2100	+14.402%	43	1,042	-52.494%
2026-04-21	3.1500	3.6800	3.1500	3.6800	+9.851%	26	990	-45.652%
2026-04-20	3.2500	3.3500	3.2500	3.3500	+13.559%	2	990	-40.299%
2026-04-17	2.5200	2.9500	2.0600	2.9500	-19.399%	124	990	-32.203%
2026-04-16	3.6500	3.6600	3.6000	3.6600	+7.647%	6	897	-45.355%
2026-04-15	3.4000	3.5500	3.4000	3.4000	-1.163%	16	892	-41.176%
2026-04-14	3.9800	3.9800	3.4000	3.4400	-23.556%	48	892	-41.860%
2026-04-13	4.8600	4.8600	4.4500	4.5000	-9.091%	16	853	-55.556%
2026-04-10	4.5000	5.0200	4.5000	4.9500	-3.131%	35	852	-59.596%
2026-04-09	5.1100	5.1100	5.1100	5.1100	+6.458%	30	845	-60.861%
2026-04-08	4.9000	4.9000	4.7300	4.8000	-31.330%	11	836	-58.333%
2026-04-07	6.9900	6.9900	6.9900	6.9900	+11.840%	10	835	-71.388%
2026-04-06	6.2500	6.2500	6.2500	6.2500	-1.575%	1	825	-68.000%
2026-04-02	6.6500	6.6500	6.1500	6.3500	+9.483%	54	875	-68.504%
2026-04-01	5.8000	5.8000	5.8000	5.8000	-8.805%	11	875	-65.517%
2026-03-31	6.3600	6.3600	6.3600	6.3600	-18.981%	50	885	-68.553%
2026-03-30	8.4000	8.5600	7.8500	7.8500	-5.988%	3	851	-74.522%
2026-03-27	8.2000	8.4000	7.9800	8.3500	+5.696%	31	851	-76.048%
2026-03-26	7.5000	7.9000	7.5000	7.9000	+10.490%	3	851	-74.684%
2026-03-25	6.8500	7.1500	6.8500	7.1500	+0.704%	2	851	-72.028%
2026-03-24	6.7800	7.1000	6.7800	7.1000	+18.333%	5	851	-71.831%
2026-03-23	5.5000	6.0000	5.4200	6.0000	-8.676%	40	849	-66.667%
2026-03-20	6.4300	6.5700	6.4300	6.5700	+7.178%	7	849	-69.559%
2026-03-19	6.2500	6.8000	6.1300	6.1300	+9.464%	61	843	-67.374%
2026-03-18	5.4100	5.6500	5.4100	5.6000	+8.738%	28	856	-64.286%
2026-03-17	5.1300	5.2700	5.1300	5.1500	+10.753%	52	856	-61.165%
2026-03-13	4.8600	4.8600	4.5000	4.6500	-1.064%	24	857	-56.989%
2026-03-12	4.6300	4.7500	4.6300	4.7000	+16.049%	4	866	-57.447%
2026-03-11	3.6000	4.0500	3.6000	4.0500	-0.735%	46	864	-50.617%
2026-03-09	4.3800	4.3800	4.0800	4.0800	+7.368%	6	826	-50.980%
2026-03-06	3.6500	3.9000	3.6500	3.8000	+1.333%	94	836	-47.368%
2026-03-05	3.6000	3.7500	3.6000	3.7500	+22.951%	8	771	-46.667%
2026-03-04	3.5100	3.5100	3.0500	3.0500	-23.750%	10	769	-34.426%
2026-03-03	3.9000	4.3500	3.9000	4.0000	0.000%	75	763	-50.000%
2026-03-02	3.9500	4.1000	3.6000	4.0000	+33.333%	125	732	-50.000%
2026-02-27	3.1800	3.1800	3.0000	3.0000	0.000%	10	688	-33.333%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+13.208%	10	687	-33.333%
2026-02-25	2.6100	2.6500	2.5400	2.6500	-8.621%	374	656	-24.528%
2026-02-24	2.8800	2.9000	2.8800	2.9000	-10.769%	6	656	-31.034%
2026-02-20	3.5000	3.5000	3.2500	3.2500	-12.162%	6	648	-38.462%
2026-02-19	3.7000	3.7000	3.6000	3.7000	+7.246%	16	642	-45.946%
2026-02-18	3.6000	3.6600	3.4500	3.4500	+9.524%	22	622	-42.029%
2026-02-17	3.2100	3.3000	3.1500	3.1500	-15.323%	8	600	-36.508%
2026-02-13	3.7200	3.7200	3.7200	3.7200	+9.412%	2	592	-46.237%
2026-02-12	3.4800	3.4800	3.4000	3.4000	-4.762%	15	592	-41.176%
2026-02-11	3.6800	3.6800	3.5700	3.5700	+21.017%	8	583	-43.978%
2026-02-10	2.7200	2.9600	2.7200	2.9500	-9.786%	23	583	-32.203%
2026-02-09	3.2700	3.2700	3.2700	3.2700	+5.484%	2	581	-38.838%
2026-02-06	3.1000	3.1600	3.0800	3.1000	-1.274%	21	581	-35.484%
2026-02-05	3.2000	3.2200	3.1400	3.1400	+4.667%	3	564	-36.306%
2026-02-04	2.6100	3.0000	2.5100	3.0000	+44.231%	46	563	-33.333%
2026-02-03	2.0000	2.0800	2.0000	2.0800	+9.474%	7	534	-3.846%
2026-02-02	1.9000	1.9000	1.9000	1.9000	+2.703%	2	527	+5.263%
2026-01-28	1.8500	1.8500	1.8500	1.8500	+11.446%	4	525	+8.108%
2026-01-27	1.8000	1.8000	1.6600	1.6600	+3.106%	6	521	+20.482%
2026-01-26	1.6100	1.6100	1.6100	1.6100	+0.625%	2	521	+24.224%
2026-01-23	1.6400	1.7000	1.4400	1.6000	+18.519%	4	521	+25.000%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+27.358%	1	518	+48.148%
2026-01-20	1.1000	1.2000	1.0600	1.0600	-36.527%	40	517	+88.679%
2026-01-14	1.6700	1.6700	1.6700	1.6700	+116.883%	60	484	+19.760%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-23.762%	1	484	+159.740%
2025-12-30	1.0000	1.0100	1.0000	1.0100	+9.783%	12	485	+98.020%
2025-12-29	0.9200	0.9200	0.9200	0.9200	-14.815%	20	473	+117.391%
2025-12-22	1.0800	1.0800	1.0800	1.0800	+8.000%	12	461	+85.185%
2025-12-19	0.9500	1.0000	0.9500	1.0000	+5.263%	7	461	+100.000%
2025-12-18	0.9500	0.9500	0.9500	0.9500	-27.481%	1	455	+110.526%
2025-12-12	1.3100	1.3100	1.3100	1.3100	-12.667%	1	454	+52.672%
2025-12-01	1.4500	1.5700	1.4500	1.5000	+25.000%	9	454	+33.333%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+9.091%	6	445	+66.667%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-8.333%	11	445	+81.818%
2025-11-24	1.2000	1.2000	1.2000	1.2000	+66.667%	2	445	+66.667%
2025-11-03	0.7200	0.7200	0.7200	0.7200	-13.253%	1	444	+177.778%
2025-10-27	0.8300	0.8300	0.8300	0.8300	-12.632%	2	446	+140.964%
2025-10-15	0.9500	0.9500	0.9500	0.9500	+6.742%	1	446	+110.526%
2025-10-13	0.9000	0.9500	0.8900	0.8900	-32.061%	8	447	+124.719%
2025-10-01	1.3100	1.3100	1.3100	1.3100	+13.913%	6	446	+52.672%
2025-09-30	1.1500	1.1500	1.1500	1.1500	-35.393%	6	440	+73.913%
2025-09-26	1.7800	1.7800	1.7800	1.7800	+61.818%	6	440	+12.360%
2025-09-23	1.1000	1.1000	1.1000	1.1000	+7.843%	1	434	+81.818%
2025-09-22	0.9200	1.0200	0.9200	1.0200	-21.538%	2	433	+96.078%
2025-09-17	1.3000	1.3000	1.3000	1.3000	+12.069%	1	433	+53.846%
2025-09-16	1.1600	1.1600	1.1600	1.1600	-7.937%	1	432	+72.414%
2025-09-04	1.3000	1.3000	1.2300	1.2600	-17.105%	13	432	+58.730%
2025-09-02	1.5300	1.5300	1.5100	1.5200	+52.000%	341	430	+31.579%
2025-08-07	1.0000	1.0000	1.0000	1.0000	+2.041%	15	89	+100.000%
2025-08-06	1.0800	1.0800	0.9800	0.9800	-2.000%	2	74	+104.082%
2025-07-16	1.0000	1.0000	1.0000	1.0000	-9.091%	5	72	+100.000%
2025-07-01	1.1000	1.1000	1.1000	1.1000	-5.172%	76	72	+81.818%
2025-06-25	1.4300	1.4300	1.1600	1.1600	-7.200%	2	30	+72.414%
2025-06-23	1.2500	1.2500	1.2500	1.2500	-7.407%	10	30	+60.000%
2025-06-20	1.3500	1.3500	1.3500	1.3500	-22.857%	2	35	+48.148%
2025-06-16	1.6200	1.7500	1.6200	1.7500	+16.667%	29	34	+14.286%
2025-06-10	1.4500	2.0000	1.4500	1.5000	0.000%	32	0	+33.333%