Dark

DVN20260918C55
DVN Sep 18 2026 55.00 Call (DVN260918C00055000)
option OPRA

EOD

Aug 19, 2026

0.2000-16.667%(-0.0400)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2600	0.3000	0.2000	0.2000	-16.667%	121	4,863	0.000%
2026-08-18	0.2600	0.2900	0.1900	0.2400	-4.000%	128	4,871	-16.667%
2026-08-17	0.1400	0.2500	0.1400	0.2500	+108.333%	203	4,892	-20.000%
2026-08-14	0.1200	0.1200	0.1200	0.1200	+33.333%	3	4,916	+66.667%
2026-08-13	0.1100	0.1100	0.0700	0.0900	-50.000%	29	4,917	+122.222%
2026-08-12	0.1700	0.1800	0.1200	0.1800	+28.571%	4	4,903	+11.111%
2026-08-11	0.1500	0.1500	0.1400	0.1400	-22.222%	49	4,903	+42.857%
2026-08-10	0.2400	0.2400	0.1200	0.1800	+80.000%	153	4,906	+11.111%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-9.091%	4	4,823	+100.000%
2026-08-06	0.1500	0.1500	0.1000	0.1100	+10.000%	256	4,820	+81.818%
2026-08-05	0.1600	0.1600	0.0900	0.1000	-52.381%	16	4,808	+100.000%
2026-08-04	0.1000	0.3800	0.1000	0.2100	-19.231%	303	4,804	-4.762%
2026-08-03	0.1600	0.2600	0.1600	0.2600	-18.750%	48	4,684	-23.077%
2026-07-31	0.2900	0.3200	0.2700	0.3200	+28.000%	58	4,649	-37.500%
2026-07-30	0.3200	0.3200	0.2500	0.2500	-13.793%	36	4,642	-20.000%
2026-07-29	0.3000	0.3000	0.2600	0.2900	+52.632%	51	4,661	-31.034%
2026-07-28	0.1700	0.2000	0.1700	0.1900	-17.391%	67	4,657	+5.263%
2026-07-27	0.3000	0.3000	0.2300	0.2300	-39.474%	84	4,686	-13.043%
2026-07-24	0.4500	0.4500	0.3700	0.3800	-25.490%	39	4,658	-47.368%
2026-07-23	0.5500	0.5500	0.5000	0.5100	+10.870%	23	4,678	-60.784%
2026-07-22	0.4000	0.4600	0.4000	0.4600	+35.294%	17	4,657	-56.522%
2026-07-21	0.3200	0.3400	0.3200	0.3400	-2.857%	6	4,656	-41.176%
2026-07-20	0.2900	0.3700	0.2900	0.3500	+9.375%	45	4,650	-42.857%
2026-07-17	0.4500	0.4500	0.3200	0.3200	+14.286%	31	4,653	-37.500%
2026-07-16	0.3600	0.3600	0.2800	0.2800	+3.704%	4	4,644	-28.571%
2026-07-15	0.2900	0.2900	0.2500	0.2700	-18.182%	8	4,642	-25.926%
2026-07-14	0.3700	0.3700	0.2900	0.3300	-10.811%	61	4,639	-39.394%
2026-07-13	0.3400	0.4100	0.3300	0.3700	+48.000%	61	4,611	-45.946%
2026-07-10	0.2600	0.2700	0.2300	0.2500	-34.211%	12	4,598	-20.000%
2026-07-08	0.3500	0.4200	0.3500	0.3800	+72.727%	73	4,601	-47.368%
2026-07-06	0.2200	0.2200	0.2200	0.2200	+10.000%	1	4,583	-9.091%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	11	4,574	0.000%
2026-07-01	0.3000	0.3200	0.2000	0.2000	-35.484%	24	4,574	0.000%
2026-06-30	0.3000	0.3200	0.3000	0.3100	-11.429%	21	4,580	-35.484%
2026-06-29	0.3500	0.4000	0.3300	0.3500	0.000%	11,017	4,590	-42.857%
2026-06-26	0.3700	0.5000	0.3500	0.3500	-7.895%	33	1,653	-42.857%
2026-06-25	0.4200	0.4500	0.3800	0.3800	-2.564%	24	1,643	-47.368%
2026-06-24	0.3500	0.3900	0.3500	0.3900	-18.750%	31	1,631	-48.718%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,641	-58.333%
2026-06-22	0.4000	0.4300	0.3900	0.4300	+13.158%	99	1,641	-53.488%
2026-06-18	0.4500	0.4500	0.3800	0.3800	-28.302%	21	1,630	-47.368%
2026-06-16	0.5100	0.6000	0.5000	0.5300	-29.333%	29	1,630	-62.264%
2026-06-15	0.7300	0.8600	0.7200	0.7500	-25.000%	33	1,640	-73.333%
2026-06-12	0.9900	1.0300	0.9800	1.0000	0.000%	113	1,641	-80.000%
2026-06-11	1.3800	1.3900	0.9300	1.0000	-28.058%	60	1,579	-80.000%
2026-06-10	1.3100	1.5200	1.2900	1.3900	+73.750%	169	1,549	-85.612%
2026-06-09	0.9000	0.9000	0.8000	0.8000	-26.606%	37	1,513	-75.000%
2026-06-08	1.1400	1.1400	1.0900	1.0900	+0.926%	28	1,517	-81.651%
2026-06-05	1.2300	1.2300	1.0500	1.0800	-22.857%	77	1,516	-81.481%
2026-06-04	1.1900	1.4000	1.1900	1.4000	-12.500%	30	1,458	-85.714%
2026-06-03	1.5500	1.6000	1.5500	1.6000	+6.667%	21	1,456	-87.500%
2026-06-02	1.5600	1.6100	1.4500	1.5000	-9.091%	448	1,456	-86.667%
2026-06-01	1.2700	1.6500	1.2500	1.6500	+66.667%	111	1,198	-87.879%
2026-05-29	0.8800	0.9900	0.8100	0.9900	+1.020%	19	1,190	-79.798%
2026-05-28	1.0700	1.1000	0.9800	0.9800	-2.970%	14	1,193	-79.592%
2026-05-27	0.8200	1.0700	0.8200	1.0100	-14.407%	38	1,196	-80.198%
2026-05-26	1.7400	1.7400	1.1800	1.1800	-28.049%	63	1,177	-83.051%
2026-05-22	1.7000	1.7000	1.6400	1.6400	-3.529%	5	1,176	-87.805%
2026-05-21	2.3000	2.3000	1.6000	1.7000	-24.444%	64	1,190	-88.235%
2026-05-20	2.4000	2.4000	2.2500	2.2500	-13.127%	2	1,190	-91.111%
2026-05-19	2.5500	2.5900	2.3900	2.5900	+4.858%	9	1,170	-92.278%
2026-05-18	2.0500	2.5000	2.0500	2.4700	+7.391%	81	1,170	-91.903%
2026-05-15	1.9000	2.3000	1.9000	2.3000	+35.294%	11	1,170	-91.304%
2026-05-12	1.5600	1.7000	1.5500	1.7000	+3.030%	9	1,173	-88.235%
2026-05-11	1.6300	1.7000	1.5400	1.6500	+21.324%	22	1,174	-87.879%
2026-05-08	1.3500	1.3600	1.3500	1.3600	+0.741%	2	1,181	-85.294%
2026-05-07	1.4300	1.4300	1.1000	1.3500	-21.053%	175	1,182	-85.185%
2026-05-06	2.0100	2.2500	1.7100	1.7100	-50.000%	105	1,149	-88.304%
2026-05-05	3.3000	3.4800	3.2300	3.4200	+1.183%	73	1,205	-94.152%
2026-05-04	3.3000	3.6100	3.3000	3.3800	+10.458%	49	1,218	-94.083%
2026-05-01	3.0000	3.0600	3.0000	3.0600	-8.657%	3	1,177	-93.464%
2026-04-30	2.9000	3.4000	2.9000	3.3500	+1.515%	77	1,177	-94.030%
2026-04-29	3.1500	3.3000	3.1000	3.3000	+20.438%	4	1,206	-93.939%
2026-04-28	2.6900	2.8000	2.5300	2.7400	+24.545%	19	1,205	-92.701%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-3.930%	2	1,213	-90.909%
2026-04-23	2.2900	2.2900	2.2900	2.2900	+17.436%	29	1,211	-91.266%
2026-04-22	1.7800	2.0000	1.7200	1.9500	+28.289%	81	1,182	-89.744%
2026-04-21	1.2300	1.5500	1.2300	1.5200	+8.571%	40	1,199	-86.842%
2026-04-20	1.2500	1.5100	1.2500	1.4000	+17.647%	147	1,199	-85.714%
2026-04-17	1.0000	1.1900	0.8200	1.1900	-26.543%	77	1,213	-83.193%
2026-04-16	1.4400	1.6200	1.4400	1.6200	+12.500%	113	1,279	-87.654%
2026-04-15	1.4000	1.4400	1.3600	1.4400	-1.370%	16	1,180	-86.111%
2026-04-14	1.5000	1.5000	1.3800	1.4600	-23.158%	42	1,168	-86.301%
2026-04-13	2.3600	2.3600	1.9000	1.9000	-17.391%	16	1,178	-89.474%
2026-04-10	2.1800	2.3200	2.1000	2.3000	+6.977%	51	1,163	-91.304%
2026-04-09	2.3700	2.3700	2.1500	2.1500	-6.926%	71	1,149	-90.698%
2026-04-08	2.7500	2.7500	1.6000	2.3100	-33.429%	120	1,138	-91.342%
2026-04-07	3.4000	3.6000	3.2000	3.4700	+7.764%	147	1,080	-94.236%
2026-04-06	3.2000	3.2200	3.1000	3.2200	+0.312%	128	1,062	-93.789%
2026-04-02	3.5500	3.8000	3.2100	3.2100	+12.632%	240	1,043	-93.769%
2026-04-01	2.7500	3.3000	2.6600	2.8500	-20.833%	256	1,043	-92.982%
2026-03-31	4.5700	4.5700	3.4500	3.6000	-16.279%	221	1,049	-94.444%
2026-03-30	4.6000	4.7500	4.3000	4.3000	-4.232%	125	998	-95.349%
2026-03-27	4.5000	4.6200	4.4500	4.4900	+9.512%	72	983	-95.546%
2026-03-26	4.0000	4.3900	4.0000	4.1000	+13.889%	18	977	-95.122%
2026-03-25	3.2500	3.6000	3.2500	3.6000	+1.983%	8	971	-94.444%
2026-03-24	3.0000	3.8000	3.0000	3.5300	+21.724%	358	969	-94.334%
2026-03-23	2.8000	2.9500	2.5900	2.9000	-9.375%	107	907	-93.103%
2026-03-20	3.3000	3.3000	3.2000	3.2000	-1.538%	127	881	-93.750%
2026-03-19	3.0000	3.4500	3.0000	3.2500	+16.071%	46	880	-93.846%
2026-03-18	2.5100	2.8000	2.5100	2.8000	+11.554%	30	869	-92.857%
2026-03-17	2.5500	2.6500	2.3000	2.5100	+4.583%	33	841	-92.032%
2026-03-16	2.4400	2.5000	2.4000	2.4000	-4.000%	100	835	-91.667%
2026-03-13	2.2500	2.5000	2.2500	2.5000	+4.167%	150	737	-92.000%
2026-03-12	2.0000	2.4000	1.9900	2.4000	+33.333%	36	618	-91.667%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+33.333%	1	594	-88.889%
2026-03-10	1.8200	1.8200	1.3500	1.3500	-25.414%	22	578	-85.185%
2026-03-09	1.4000	2.0900	1.4000	1.8100	+6.471%	53	559	-88.950%
2026-03-06	1.7000	1.8000	1.7000	1.7000	+3.030%	25	513	-88.235%
2026-03-05	1.6600	1.6900	1.5500	1.6500	+22.222%	30	503	-87.879%
2026-03-04	1.3300	1.3500	1.3200	1.3500	-20.588%	23	470	-85.185%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-8.108%	1	478	-88.235%
2026-03-02	1.8900	1.9000	1.7000	1.8500	+42.308%	150	477	-89.189%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+19.266%	10	379	-84.615%
2026-02-26	1.0900	1.0900	1.0900	1.0900	-0.909%	9	369	-81.651%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-21.429%	10	362	-81.818%
2026-02-23	1.4100	1.4200	1.4000	1.4000	-13.043%	5	362	-85.714%
2026-02-19	1.4500	1.6500	1.4500	1.6100	+11.806%	14	362	-87.578%
2026-02-18	1.3500	1.4400	1.3500	1.4400	-4.000%	29	350	-86.111%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-8.537%	2	348	-86.667%
2026-02-13	1.6400	1.6400	1.6400	1.6400	+5.806%	2	346	-87.805%
2026-02-12	1.5900	1.6000	1.5200	1.5500	-8.824%	33	346	-87.097%
2026-02-11	1.5000	1.7000	1.5000	1.7000	+41.667%	27	345	-88.235%
2026-02-10	1.3100	1.3100	1.2000	1.2000	-17.241%	10	339	-83.333%
2026-02-09	1.3500	1.4800	1.3200	1.4500	-3.333%	122	339	-86.207%
2026-02-06	1.4200	1.6400	1.4200	1.5000	+11.111%	30	256	-86.667%
2026-02-05	1.3000	1.3500	1.3000	1.3500	+2.273%	10	236	-85.185%
2026-02-04	1.2000	1.6000	1.2000	1.3200	+59.036%	16	226	-84.848%
2026-02-03	1.2600	1.2600	0.8200	0.8300	+3.750%	52	213	-75.904%
2026-01-29	0.9500	0.9500	0.8000	0.8000	+6.667%	52	201	-75.000%
2026-01-28	0.7500	0.7500	0.7100	0.7500	+7.143%	3	195	-73.333%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+16.667%	1	194	-71.429%
2026-01-26	0.6000	0.6000	0.5900	0.6000	-10.448%	117	193	-66.667%
2026-01-23	0.6600	0.6700	0.6600	0.6700	+42.553%	5	78	-70.149%
2026-01-22	0.4700	0.4700	0.4700	0.4700	+11.905%	3	76	-57.447%
2026-01-20	0.3300	0.4200	0.3300	0.4200	-31.148%	20	79	-52.381%
2026-01-14	0.5400	0.7700	0.5400	0.6100	+45.238%	34	69	-67.213%
2026-01-09	0.4200	0.4200	0.4200	0.4200	+2.439%	2	55	-52.381%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-4.651%	2	52	-51.220%
2025-12-29	0.4300	0.4300	0.4300	0.4300	+48.276%	30	52	-53.488%
2025-12-26	0.2900	0.2900	0.2900	0.2900	-46.296%	6	22	-31.034%
2025-12-15	0.5400	0.5400	0.5400	0.5400	-5.263%	2	19	-62.963%
2025-12-12	0.5700	0.5700	0.5700	0.5700	+1.786%	12	17	-64.912%
2025-12-10	0.4800	0.5600	0.4800	0.5600	0.000%	6	6	-64.286%