Dark

DVN20260918C52.5
DVN Sep 18 2026 52.50 Call (DVN260918C00052500)
option OPRA

EOD

Aug 19, 2026

0.4800-2.041%(-0.0100)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5500	0.6500	0.4800	0.4800	-2.041%	137	2,060	0.000%
2026-08-18	0.6100	0.6100	0.4800	0.4900	-2.000%	1,194	1,984	-2.041%
2026-08-17	0.3100	0.5100	0.2500	0.5000	+117.391%	138	2,014	-4.000%
2026-08-14	0.1500	0.2400	0.1500	0.2300	+76.923%	8	2,032	+108.696%
2026-08-13	0.1400	0.1500	0.1100	0.1300	-50.000%	9	2,032	+269.231%
2026-08-12	0.2500	0.2600	0.2500	0.2600	-10.345%	22	2,026	+84.615%
2026-08-11	0.2700	0.3300	0.2700	0.2900	-3.333%	47	2,025	+65.517%
2026-08-10	0.1900	0.3000	0.1900	0.3000	+114.286%	27	1,984	+60.000%
2026-08-07	0.2000	0.2000	0.1400	0.1400	-22.222%	25	1,978	+242.857%
2026-08-06	0.2000	0.2200	0.1800	0.1800	+5.882%	14	1,965	+166.667%
2026-08-05	0.2900	0.2900	0.1700	0.1700	-50.000%	29	1,965	+182.353%
2026-08-04	0.5200	0.5200	0.3400	0.3400	-24.444%	43	1,942	+41.176%
2026-08-03	0.4800	0.4800	0.4500	0.4500	-15.094%	64	1,942	+6.667%
2026-07-31	0.5000	0.5300	0.4500	0.5300	+39.474%	44	1,937	-9.434%
2026-07-30	0.2600	0.4600	0.2600	0.3800	-25.490%	60	1,936	+26.316%
2026-07-29	0.4800	0.5100	0.4800	0.5100	+59.375%	68	1,940	-5.882%
2026-07-28	0.4300	0.4700	0.2900	0.3200	-13.514%	432	1,989	+50.000%
2026-07-27	0.3300	0.5100	0.3300	0.3700	-46.377%	257	1,745	+29.730%
2026-07-24	0.6600	0.7000	0.6400	0.6900	-11.538%	118	1,574	-30.435%
2026-07-23	0.9000	0.9000	0.7600	0.7800	+18.182%	274	1,501	-38.462%
2026-07-22	0.7100	0.7500	0.6600	0.6600	+15.789%	96	1,615	-27.273%
2026-07-21	0.5100	0.5800	0.5100	0.5700	-1.724%	459	1,534	-15.789%
2026-07-20	0.4300	0.5900	0.4300	0.5800	+9.434%	161	1,243	-17.241%
2026-07-17	0.5500	0.5800	0.4900	0.5300	+17.778%	384	1,199	-9.434%
2026-07-16	0.4000	0.4900	0.4000	0.4500	-10.000%	6	1,050	+6.667%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-13.793%	2	1,053	-4.000%
2026-07-14	0.5800	0.5800	0.5800	0.5800	-4.918%	4	1,053	-17.241%
2026-07-13	0.5300	0.6100	0.5000	0.6100	+60.526%	34	1,057	-21.311%
2026-07-10	0.3900	0.4300	0.3500	0.3800	0.000%	28	1,036	+26.316%
2026-07-09	0.4600	0.4600	0.3800	0.3800	-34.483%	15	1,033	+26.316%
2026-07-08	0.5000	0.6200	0.5000	0.5800	+65.714%	82	1,029	-17.241%
2026-07-07	0.3400	0.4100	0.3300	0.3500	+25.000%	7	1,038	+37.143%
2026-07-06	0.2800	0.3200	0.2500	0.2800	0.000%	14	1,035	+71.429%
2026-07-02	0.2900	0.2900	0.2600	0.2800	-6.667%	12	1,032	+71.429%
2026-07-01	0.4200	0.4200	0.3000	0.3000	-28.571%	44	1,032	+60.000%
2026-06-30	0.5000	0.5000	0.4000	0.4200	-22.222%	20	1,047	+14.286%
2026-06-29	0.6000	0.6000	0.5400	0.5400	-12.903%	38	1,054	-11.111%
2026-06-26	0.6300	0.6300	0.6200	0.6200	-13.889%	7	1,023	-22.581%
2026-06-25	0.6800	0.7200	0.6800	0.7200	+33.333%	32	1,024	-33.333%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-19.403%	1	1,024	-11.111%
2026-06-23	0.6800	0.6900	0.6700	0.6700	+11.667%	10	1,025	-28.358%
2026-06-22	0.5800	0.6600	0.5800	0.6000	+7.143%	71	1,026	-20.000%
2026-06-18	0.5000	0.5600	0.5000	0.5600	-33.333%	12	1,011	-14.286%
2026-06-17	0.7000	0.8700	0.7000	0.8400	+12.000%	37	1,011	-42.857%
2026-06-16	0.7400	0.7500	0.7400	0.7500	-24.242%	54	1,011	-36.000%
2026-06-15	1.1000	1.2000	0.9500	0.9900	-30.769%	39	1,058	-51.515%
2026-06-12	1.4300	1.4300	1.4300	1.4300	-27.041%	1	1,045	-66.434%
2026-06-10	1.8400	2.0500	1.8400	1.9600	+75.000%	62	1,046	-75.510%
2026-06-09	1.4500	1.4500	1.1200	1.1200	-26.316%	4	1,036	-57.143%
2026-06-08	1.5200	1.5600	1.5200	1.5200	-1.299%	42	1,034	-68.421%
2026-06-05	1.5500	1.5500	1.5400	1.5400	-15.385%	3	1,027	-68.831%
2026-06-04	1.8200	1.8200	1.8200	1.8200	-15.349%	10	1,027	-73.626%
2026-06-03	2.1300	2.1500	2.1300	2.1500	+1.415%	7	1,031	-77.674%
2026-06-02	1.9000	2.1900	1.9000	2.1200	+10.417%	53	1,026	-77.358%
2026-06-01	2.1000	2.1000	1.8800	1.9200	+47.692%	7	1,058	-75.000%
2026-05-29	1.3000	1.3000	1.1300	1.3000	+1.563%	34	1,058	-63.077%
2026-05-28	1.3600	1.3600	1.2800	1.2800	-3.759%	12	1,049	-62.500%
2026-05-27	1.3500	1.3500	1.3000	1.3300	-17.901%	13	1,037	-63.910%
2026-05-26	2.1000	2.1000	1.6000	1.6200	-26.697%	85	1,035	-70.370%
2026-05-22	2.2000	2.2100	2.2000	2.2100	-12.648%	3	991	-78.281%
2026-05-21	2.4500	2.5300	2.4500	2.5300	-23.333%	2	991	-81.028%
2026-05-19	3.1500	3.3000	3.1500	3.3000	-2.941%	9	991	-85.455%
2026-05-18	3.1500	3.4000	2.8500	3.4000	+7.937%	44	980	-85.882%
2026-05-15	2.4800	3.1500	2.4800	3.1500	+57.500%	18	980	-84.762%
2026-05-14	2.1100	2.1100	2.0000	2.0000	0.000%	2	979	-76.000%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-6.977%	7	972	-76.000%
2026-05-12	2.2500	2.2500	2.1500	2.1500	-5.286%	16	972	-77.674%
2026-05-11	2.1000	2.4500	2.1000	2.2700	+18.229%	15	972	-78.855%
2026-05-08	1.9200	1.9200	1.9200	1.9200	+16.364%	1	965	-75.000%
2026-05-07	1.7000	1.7000	1.6100	1.6500	-29.787%	10	964	-70.909%
2026-05-06	2.3500	2.3500	2.3500	2.3500	-47.191%	10	962	-79.574%
2026-05-05	4.0800	4.5000	4.0800	4.4500	-3.261%	58	962	-89.213%
2026-05-04	4.1500	4.6000	4.1500	4.6000	+15.000%	4	954	-89.565%
2026-05-01	3.9500	4.0000	3.9500	4.0000	-7.621%	26	950	-88.000%
2026-04-30	4.3200	4.3500	4.2000	4.3300	-3.778%	16	950	-88.915%
2026-04-29	4.1000	4.5000	4.1000	4.5000	+16.883%	8	938	-89.333%
2026-04-28	3.2800	3.8500	3.1600	3.8500	+29.195%	10	932	-87.532%
2026-04-24	2.9800	2.9800	2.9800	2.9800	-8.308%	10	928	-83.893%
2026-04-23	2.8000	3.2500	2.8000	3.2500	+35.417%	28	928	-85.231%
2026-04-22	2.2500	2.4000	2.2500	2.4000	+40.351%	11	938	-80.000%
2026-04-21	1.7400	1.7400	1.7100	1.7100	-5.525%	3	934	-71.930%
2026-04-20	1.8700	1.8700	1.8100	1.8100	+20.667%	17	934	-73.481%
2026-04-17	2.0600	2.0600	1.0700	1.5000	-26.829%	137	934	-68.000%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+3.015%	2	850	-76.585%
2026-04-15	1.9300	1.9900	1.9300	1.9900	+4.737%	16	849	-75.879%
2026-04-14	1.8800	2.1000	1.8300	1.9000	-28.302%	66	836	-74.737%
2026-04-13	3.1500	3.1500	2.6500	2.6500	-10.473%	11	798	-81.887%
2026-04-09	3.4500	3.4500	2.9600	2.9600	-1.333%	42	797	-83.784%
2026-04-08	2.3000	3.0000	2.3000	3.0000	-33.333%	17	796	-84.000%
2026-04-07	4.1500	4.5000	4.1500	4.5000	+9.756%	2	787	-89.333%
2026-04-06	3.5000	4.1000	3.5000	4.1000	+5.128%	155	787	-88.293%
2026-04-02	4.0400	4.0400	3.9000	3.9000	+6.849%	4	717	-87.692%
2026-04-01	4.4000	4.4000	3.4000	3.6500	-27.000%	53	717	-86.849%
2026-03-31	5.3000	5.4100	5.0000	5.0000	-9.910%	17	675	-90.400%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-1.246%	3	678	-91.351%
2026-03-27	5.3400	5.6200	5.3400	5.6200	+7.048%	33	675	-91.459%
2026-03-26	5.0000	5.3600	5.0000	5.2500	+16.667%	27	649	-90.857%
2026-03-25	4.1000	4.5600	4.1000	4.5000	-2.174%	32	638	-89.333%
2026-03-24	4.2500	4.6600	4.2500	4.6000	+47.436%	44	644	-89.565%
2026-03-23	3.1200	3.1200	3.1200	3.1200	-22.000%	4	608	-84.615%
2026-03-20	3.9500	4.1500	3.9500	4.0000	+3.896%	62	612	-88.000%
2026-03-19	4.2600	4.2700	3.8500	3.8500	+13.235%	55	577	-87.532%
2026-03-18	3.3000	3.4000	3.3000	3.4000	+7.256%	14	573	-85.882%
2026-03-17	3.3000	3.3000	3.1200	3.1700	+0.635%	14	573	-84.858%
2026-03-16	2.8000	3.1500	2.8000	3.1500	+12.500%	25	568	-84.762%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-4.437%	10	563	-82.857%
2026-03-12	2.9300	3.0000	2.9300	2.9300	+24.681%	24	563	-83.618%
2026-03-11	2.2600	2.3500	2.2600	2.3500	+5.856%	395	544	-79.574%
2026-03-10	2.1900	2.2200	2.1900	2.2200	-6.329%	2	224	-78.378%
2026-03-09	2.5000	2.7300	2.2900	2.3700	+3.493%	16	221	-79.747%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+8.019%	1	213	-79.039%
2026-03-05	2.2100	2.2100	2.0000	2.1200	+24.706%	17	212	-77.358%
2026-03-04	1.7800	1.7800	1.7000	1.7000	-33.333%	7	208	-71.765%
2026-03-03	2.4300	2.5500	2.4300	2.5500	+14.865%	69	202	-81.176%
2026-03-02	2.4100	2.4100	2.2200	2.2200	+16.842%	11	211	-78.378%
2026-02-27	1.7300	1.9000	1.7300	1.9000	+9.827%	30	222	-74.737%
2026-02-26	1.3700	1.7300	1.3700	1.7300	+21.831%	74	210	-72.254%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-15.476%	1	217	-66.197%
2026-02-24	1.7000	1.7000	1.5600	1.6800	-7.182%	17	217	-71.429%
2026-02-23	1.8100	1.8100	1.8100	1.8100	-3.209%	3	202	-73.481%
2026-02-20	1.8700	1.8700	1.8700	1.8700	-10.526%	4	200	-74.332%
2026-02-19	2.0900	2.0900	2.0900	2.0900	+8.290%	8	200	-77.033%
2026-02-18	2.1300	2.1300	1.9100	1.9300	+1.047%	79	200	-75.130%
2026-02-17	2.1600	2.1600	1.7200	1.9100	-13.964%	410	162	-74.869%
2026-02-13	2.2000	2.2200	2.1600	2.2200	+18.085%	447	23	-78.378%
2026-02-12	1.8800	1.8800	1.8800	1.8800	+8.671%	3	23	-74.468%
2026-02-10	1.6900	1.7300	1.6900	1.7300	0.000%	20	20	-72.254%