Dark

DVN20260918C50
DVN Sep 18 2026 50.00 Call (DVN260918C00050000)
option OPRA

EOD

Aug 19, 2026

1.050.000%(0.00)2,784

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0500	1.4200	1.0000	1.0500	0.000%	2,784	9,819	0.000%
2026-08-18	1.2000	1.3000	1.0000	1.0500	-0.943%	589	9,634	0.000%
2026-08-17	0.5600	1.1300	0.5100	1.0600	+107.843%	1,025	9,608	-0.943%
2026-08-14	0.3700	0.5900	0.3700	0.5100	+54.545%	446	9,440	+105.882%
2026-08-13	0.3000	0.3700	0.2800	0.3300	-25.000%	1,091	9,180	+218.182%
2026-08-12	0.5200	0.5200	0.4300	0.4400	-20.000%	534	8,265	+138.636%
2026-08-11	0.6500	0.6500	0.5500	0.5500	-15.385%	1,734	8,292	+90.909%
2026-08-10	0.5500	0.6500	0.4000	0.6500	+124.138%	545	7,133	+61.538%
2026-08-07	0.2800	0.3400	0.2700	0.2900	-17.143%	72	6,826	+262.069%
2026-08-06	0.3500	0.4200	0.3200	0.3500	+16.667%	150	6,768	+200.000%
2026-08-05	0.5500	0.5500	0.3000	0.3000	-55.882%	147	6,676	+250.000%
2026-08-04	0.6000	0.6900	0.5800	0.6800	-11.688%	68	6,716	+54.412%
2026-08-03	0.7300	0.8100	0.6100	0.7700	-19.792%	231	6,715	+36.364%
2026-07-31	0.8500	0.9600	0.8200	0.9600	+31.507%	94	6,732	+9.375%
2026-07-30	0.7400	0.7400	0.7100	0.7300	-13.095%	17	6,682	+43.836%
2026-07-29	0.8500	0.9100	0.7400	0.8400	+55.556%	131	6,681	+25.000%
2026-07-28	0.6100	0.6900	0.5000	0.5400	-10.000%	53	6,657	+94.444%
2026-07-27	0.7400	0.8800	0.5900	0.6000	-43.925%	1,053	6,655	+75.000%
2026-07-24	1.1900	1.2100	1.0500	1.0700	-15.748%	54	6,739	-1.869%
2026-07-23	1.4100	1.4600	1.2300	1.2700	+9.483%	144	6,729	-17.323%
2026-07-22	1.0800	1.2000	1.0700	1.1600	+27.473%	164	6,698	-9.483%
2026-07-21	0.9000	0.9400	0.8900	0.9100	+4.598%	65	6,632	+15.385%
2026-07-20	0.7700	1.0100	0.7600	0.8700	-2.247%	292	6,631	+20.690%
2026-07-17	0.9000	0.9100	0.7600	0.8900	+20.270%	51	6,570	+17.978%
2026-07-16	0.8000	0.8100	0.7200	0.7400	+2.778%	38	6,549	+41.892%
2026-07-15	0.6800	0.7200	0.6300	0.7200	-13.253%	32	6,556	+45.833%
2026-07-14	1.0200	1.0200	0.7500	0.8300	-15.306%	94	6,539	+26.506%
2026-07-13	0.8300	1.0200	0.8200	0.9800	+58.065%	203	6,545	+7.143%
2026-07-10	0.6900	0.6900	0.5900	0.6200	-6.061%	42	6,468	+69.355%
2026-07-09	0.7500	0.7500	0.6600	0.6600	-29.032%	38	6,469	+59.091%
2026-07-08	0.8000	0.9700	0.8000	0.9300	+16.250%	28	6,471	+12.903%
2026-07-07	0.5900	0.8500	0.5500	0.8000	+77.778%	135	6,471	+31.250%
2026-07-06	0.4400	0.4900	0.4100	0.4500	+4.651%	112	6,375	+133.333%
2026-07-02	0.5600	0.5600	0.4100	0.4300	-6.522%	134	6,372	+144.186%
2026-07-01	0.6000	0.6200	0.4600	0.4600	-28.125%	477	6,372	+128.261%
2026-06-30	0.7600	0.8100	0.6100	0.6400	-14.667%	194	6,287	+64.063%
2026-06-29	0.8800	0.8900	0.7500	0.7500	-6.250%	395	6,194	+40.000%
2026-06-26	0.9600	1.0100	0.7800	0.8000	-13.043%	396	5,944	+31.250%
2026-06-25	1.0000	1.1000	0.9200	0.9200	+1.099%	141	5,857	+14.130%
2026-06-24	0.8200	0.9900	0.8000	0.9100	-13.333%	10	5,829	+15.385%
2026-06-23	1.0400	1.1200	1.0400	1.0500	+3.960%	60	5,825	0.000%
2026-06-22	0.9400	1.0500	0.8300	1.0100	+17.442%	356	5,769	+3.960%
2026-06-18	0.8300	0.9100	0.7900	0.8600	-22.523%	2,332	4,349	+22.093%
2026-06-17	1.1000	1.3100	1.0000	1.1100	+0.909%	110	4,349	-5.405%
2026-06-16	1.1500	1.1900	1.0600	1.1000	-24.138%	502	4,349	-4.545%
2026-06-15	1.3200	1.7000	1.3200	1.4500	-24.479%	104	4,204	-27.586%
2026-06-12	1.9600	2.0800	1.9200	1.9200	+6.667%	68	4,195	-45.313%
2026-06-11	2.5200	2.5200	1.8000	1.8000	-31.298%	127	4,232	-41.667%
2026-06-10	2.1200	2.8500	1.9600	2.6200	+55.030%	158	4,112	-59.924%
2026-06-09	1.8300	1.8300	1.4800	1.6900	-18.750%	1,926	4,190	-37.870%
2026-06-08	2.2000	2.2300	2.0300	2.0800	+7.216%	73	3,099	-49.519%
2026-06-05	2.1000	2.1800	1.9400	1.9400	-23.922%	264	3,115	-45.876%
2026-06-04	2.4300	2.5500	2.4300	2.5500	-11.150%	24	3,174	-58.824%
2026-06-03	2.6500	2.9200	2.6500	2.8700	+1.056%	26	3,188	-63.415%
2026-06-02	2.6700	2.9400	2.6300	2.8400	+10.078%	205	3,189	-63.028%
2026-06-01	2.4500	2.9600	2.4000	2.5800	+34.375%	125	3,099	-59.302%
2026-05-29	1.7200	1.9500	1.6000	1.9200	+7.263%	61	3,009	-45.313%
2026-05-28	1.9000	1.9000	1.7500	1.7900	-4.787%	17	3,002	-41.341%
2026-05-27	1.9700	2.0900	1.7800	1.8800	-14.155%	192	2,995	-44.149%
2026-05-26	2.7900	2.9900	2.1900	2.1900	-28.431%	74	2,835	-52.055%
2026-05-22	3.1500	3.1500	2.9900	3.0600	+2.000%	39	2,802	-65.686%
2026-05-21	4.0000	4.0000	3.0000	3.0000	-18.919%	122	2,778	-65.000%
2026-05-20	4.3500	4.5000	3.7000	3.7000	-16.854%	111	2,778	-71.622%
2026-05-19	4.0000	4.4500	4.0000	4.4500	+2.299%	34	2,669	-76.404%
2026-05-18	4.0400	4.4100	3.7400	4.3500	+4.317%	26	2,669	-75.862%
2026-05-15	3.2000	4.1700	3.2000	4.1700	+34.516%	72	2,669	-74.820%
2026-05-14	2.5800	3.1000	2.5800	3.1000	+5.085%	415	2,652	-66.129%
2026-05-13	2.8500	3.0500	2.6800	2.9500	+1.027%	8	2,278	-64.407%
2026-05-12	3.0500	3.1500	2.8800	2.9200	-2.667%	28	2,278	-64.041%
2026-05-11	2.9500	3.0500	2.8000	3.0000	+20.968%	47	2,278	-65.000%
2026-05-08	2.7500	2.7500	2.4500	2.4800	+3.333%	32	2,271	-57.661%
2026-05-07	2.5400	2.5500	2.0200	2.4000	-21.053%	315	2,271	-56.250%
2026-05-06	4.0000	4.0000	3.0400	3.0400	-44.015%	207	2,222	-65.461%
2026-05-05	5.3800	5.4900	5.3600	5.4300	-1.630%	6	2,211	-80.663%
2026-05-04	5.0500	5.7000	5.0500	5.5200	+7.184%	13	2,211	-80.978%
2026-05-01	5.3500	5.5200	5.1000	5.1500	-6.193%	17	2,227	-79.612%
2026-04-30	4.4000	5.5300	4.4000	5.4900	-1.964%	48	2,227	-80.874%
2026-04-29	5.2000	5.6000	5.0800	5.6000	+17.895%	30	2,229	-81.250%
2026-04-28	4.5000	4.7500	4.3300	4.7500	+21.795%	19	2,206	-77.895%
2026-04-27	4.5500	4.5500	3.8500	3.9000	+1.299%	5	2,195	-73.077%
2026-04-24	4.0000	4.0000	3.6500	3.8500	-12.500%	171	2,194	-72.727%
2026-04-23	3.9400	4.4000	3.9000	4.4000	+27.536%	7	2,095	-76.136%
2026-04-22	3.1000	3.4500	3.0900	3.4500	+26.374%	215	2,092	-69.565%
2026-04-21	2.3100	2.7900	2.3100	2.7300	+9.200%	12	1,988	-61.538%
2026-04-20	2.4600	2.6000	2.3500	2.5000	+14.679%	92	1,988	-58.000%
2026-04-17	1.8600	2.1800	1.5500	2.1800	-25.597%	70	1,952	-51.835%
2026-04-16	2.8500	2.9300	2.7000	2.9300	+18.623%	55	1,915	-64.164%
2026-04-15	2.5000	2.7100	2.4000	2.4700	-6.084%	21	1,960	-57.490%
2026-04-14	3.0000	3.0000	2.4100	2.6300	-22.419%	235	1,948	-60.076%
2026-04-13	3.8700	3.9000	3.3300	3.3900	-10.789%	235	1,939	-69.027%
2026-04-10	3.5500	3.8000	3.5500	3.8000	-3.797%	57	1,732	-72.368%
2026-04-09	4.3800	4.5000	3.7600	3.9500	-0.253%	41	1,732	-73.418%
2026-04-08	3.2400	3.9600	3.2000	3.9600	-25.283%	84	1,717	-73.485%
2026-04-07	5.2500	5.4000	5.2500	5.3000	+3.718%	16	1,664	-80.189%
2026-04-06	4.9400	5.3500	4.9400	5.1100	-1.731%	13	1,663	-79.452%
2026-04-02	5.5500	5.8000	5.2000	5.2000	+13.043%	57	1,622	-79.808%
2026-04-01	4.5000	4.7000	4.4500	4.6000	-17.117%	144	1,622	-77.174%
2026-03-31	6.5200	6.7800	5.0000	5.5500	-16.416%	106	1,631	-81.081%
2026-03-30	7.2000	7.2000	6.6100	6.6400	-3.066%	23	1,658	-84.187%
2026-03-27	6.8000	7.1100	6.7200	6.8500	+6.698%	24	1,665	-84.672%
2026-03-26	6.2000	7.1000	6.2000	6.4200	+14.032%	34	1,670	-83.645%
2026-03-25	5.2500	5.8700	5.2500	5.6300	-0.354%	21	1,658	-81.350%
2026-03-24	5.2000	5.8000	5.2000	5.6500	+25.277%	68	1,640	-81.416%
2026-03-23	4.3400	4.9000	4.3400	4.5100	-9.800%	14	1,645	-76.718%
2026-03-20	5.2000	5.3500	4.9500	5.0000	+1.833%	973	1,641	-79.000%
2026-03-19	5.0000	5.5000	4.3500	4.9100	+9.111%	658	2,230	-78.615%
2026-03-18	4.2100	4.5000	4.0000	4.5000	+10.565%	66	2,350	-76.667%
2026-03-17	3.9500	4.2000	3.9500	4.0700	+3.299%	78	2,345	-74.201%
2026-03-16	3.6500	4.0000	3.6500	3.9400	+0.510%	279	2,338	-73.350%
2026-03-13	3.7000	4.0000	3.7000	3.9200	+4.533%	44	2,398	-73.214%
2026-03-12	3.2000	3.9000	3.2000	3.7500	+17.188%	23	2,388	-72.000%
2026-03-11	2.6900	3.2500	2.6900	3.2000	+18.519%	503	2,371	-67.188%
2026-03-10	3.0000	3.0000	2.6500	2.7000	-10.000%	11	2,615	-61.111%
2026-03-09	3.2500	3.5500	3.0000	3.0000	+2.740%	41	2,604	-65.000%
2026-03-06	3.0000	3.0000	2.8600	2.9200	+0.690%	191	2,578	-64.041%
2026-03-05	2.4200	2.9500	2.4200	2.9000	+30.631%	330	2,567	-63.793%
2026-03-04	2.4800	2.5100	2.2200	2.2200	-18.382%	62	2,241	-52.703%
2026-03-03	4.0000	4.0000	2.7200	2.7200	-10.526%	89	2,278	-61.397%
2026-03-02	3.0600	3.3400	2.7700	3.0400	+29.915%	93	2,251	-65.461%
2026-02-27	2.2700	2.3500	2.2500	2.3400	+2.632%	21	2,194	-55.128%
2026-02-26	1.6200	2.2800	1.6200	2.2800	+15.152%	15	2,191	-53.947%
2026-02-25	2.2100	2.2100	1.9000	1.9800	-10.000%	27	2,194	-46.970%
2026-02-24	2.2200	2.2200	1.9800	2.2000	-10.569%	68	2,194	-52.273%
2026-02-23	2.4000	2.4600	2.4000	2.4600	-2.767%	2	2,191	-57.317%
2026-02-20	2.6000	2.6000	2.4300	2.5300	-7.664%	16	2,189	-58.498%
2026-02-19	3.1000	3.5000	2.7400	2.7400	+5.385%	124	2,187	-61.679%
2026-02-18	2.8200	2.8200	2.5500	2.6000	+6.122%	29	2,106	-59.615%
2026-02-17	2.6200	2.6700	2.4500	2.4500	-11.552%	7	2,082	-57.143%
2026-02-13	2.6500	2.9000	2.6500	2.7700	+8.627%	81	2,106	-62.094%
2026-02-12	2.8500	2.8500	2.3500	2.5500	-13.265%	110	2,106	-58.824%
2026-02-11	2.6000	2.9700	2.6000	2.9400	+21.488%	1,656	2,066	-64.286%
2026-02-09	2.5500	2.5500	2.4200	2.4200	-6.202%	69	669	-56.612%
2026-02-06	2.6500	2.6500	2.5000	2.5800	-2.273%	15	620	-59.302%
2026-02-05	2.0700	2.6400	2.0700	2.6400	+12.340%	22	613	-60.227%
2026-02-04	2.0100	2.3500	1.8800	2.3500	+56.667%	103	598	-55.319%
2026-02-03	1.3000	1.6000	1.3000	1.5000	+7.143%	5	580	-30.000%
2026-02-02	1.4000	1.4000	1.3500	1.4000	-6.667%	55	575	-25.000%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+7.143%	1	529	-30.000%
2026-01-29	1.6500	1.6500	1.4000	1.4000	+15.702%	3	529	-25.000%
2026-01-28	1.2500	1.2500	1.2100	1.2100	-3.200%	17	527	-13.223%
2026-01-27	1.3000	1.3000	1.2500	1.2500	+22.549%	8	510	-16.000%
2026-01-26	1.2700	1.2700	1.0200	1.0200	-8.929%	47	502	+2.941%
2026-01-23	1.1000	1.1200	1.1000	1.1200	+69.697%	15	451	-6.250%
2026-01-22	1.1000	1.1000	0.6600	0.6600	-40.000%	4	437	+59.091%
2026-01-21	1.0000	1.1200	1.0000	1.1000	+11.111%	42	435	-4.545%
2026-01-20	0.9200	0.9900	0.8500	0.9900	-32.192%	370	395	+6.061%
2026-01-14	1.4600	1.4600	1.4600	1.4600	+71.765%	5	124	-28.082%
2026-01-02	0.8500	0.8500	0.8500	0.8500	+19.718%	3	120	+23.529%
2025-12-31	0.7100	0.7100	0.7100	0.7100	+9.231%	1	120	+47.887%
2025-12-23	0.6900	0.6900	0.6500	0.6500	-40.909%	2	120	+61.538%
2025-12-01	1.2600	1.2600	1.0000	1.1000	+8.911%	10	120	-4.545%
2025-11-28	1.0100	1.0100	1.0100	1.0100	+55.385%	20	120	+3.960%
2025-11-17	0.6500	0.6500	0.6500	0.6500	-5.797%	10	105	+61.538%
2025-11-10	0.6900	0.6900	0.6900	0.6900	+18.966%	8	109	+52.174%
2025-11-06	0.5800	0.5800	0.5800	0.5800	+5.455%	1	117	+81.034%
2025-11-03	0.5500	0.5500	0.5500	0.5500	-11.290%	15	132	+90.909%
2025-10-30	0.6200	0.6200	0.6200	0.6200	-17.333%	5	132	+69.355%
2025-10-24	0.7500	0.7500	0.7500	0.7500	+63.043%	10	127	+40.000%
2025-10-22	0.6100	0.6100	0.4600	0.4600	-20.690%	9	117	+128.261%
2025-10-21	0.5800	0.5800	0.5800	0.5800	+5.455%	1	121	+81.034%
2025-10-20	0.4600	0.5500	0.4600	0.5500	-21.429%	10	120	+90.909%
2025-10-13	0.8500	0.8500	0.7000	0.7000	-9.091%	2	112	+50.000%
2025-10-10	0.7700	0.7700	0.7700	0.7700	-3.750%	1	111	+36.364%
2025-10-02	0.8700	0.9000	0.8000	0.8000	-29.825%	3	110	+31.250%
2025-10-01	1.1400	1.1400	1.1400	1.1400	+3.636%	3	107	-7.895%
2025-09-29	1.1000	1.1000	1.1000	1.1000	+8.911%	11	105	-4.545%
2025-09-25	1.0100	1.0100	1.0100	1.0100	+20.238%	1	94	+3.960%
2025-09-23	1.0000	1.0000	0.8400	0.8400	-10.638%	2	93	+25.000%
2025-09-18	0.9400	0.9400	0.9400	0.9400	0.000%	1	92	+11.702%
2025-09-11	0.9400	0.9400	0.9400	0.9400	0.000%	1	92	+11.702%
2025-09-04	0.9400	0.9400	0.9400	0.9400	-21.667%	5	92	+11.702%
2025-09-02	1.1000	1.2400	1.1000	1.2000	+30.435%	5	87	-12.500%
2025-08-25	0.9200	0.9200	0.9200	0.9200	-3.158%	1	83	+14.130%
2025-08-22	0.8500	0.9500	0.8500	0.9500	+28.378%	2	83	+10.526%
2025-08-19	0.7400	0.7400	0.7400	0.7400	-17.778%	1	83	+41.892%
2025-07-28	0.9500	0.9500	0.9000	0.9000	+5.882%	5	83	+16.667%
2025-07-18	0.8500	0.8500	0.8500	0.8500	-5.556%	78	82	+23.529%
2025-07-16	0.9000	0.9000	0.9000	0.9000	0.000%	3	5	+16.667%
2025-06-23	0.9000	0.9000	0.9000	0.9000	-38.356%	1	3	+16.667%
2025-06-17	1.0200	1.4600	1.0200	1.4600	+48.980%	3	4	-28.082%
2025-06-13	0.9800	0.9800	0.9800	0.9800	0.000%	2	1	+7.143%