Dark

DVN20260918P32.5
DVN Sep 18 2026 32.50 Put (DVN260918P00032500)
option OPRA

EOD

Aug 13, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,174	0.000%
2026-08-10	0.0100	0.0300	0.0100	0.0200	-60.000%	13	1,174	+100.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,179	-20.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-33.333%	1	1,179	-33.333%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-30.769%	1	1,179	-55.556%
2026-07-29	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,178	-69.231%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-26.667%	3	1,179	-63.636%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,181	-73.333%
2026-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,181	-73.333%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-37.500%	5	1,180	-73.333%
2026-07-10	0.2400	0.2400	0.2400	0.2400	0.000%	6	1,180	-83.333%
2026-07-08	0.2300	0.2400	0.2300	0.2400	+4.348%	4	1,174	-83.333%
2026-07-07	0.2300	0.2300	0.2300	0.2300	-43.902%	2	1,174	-82.609%
2026-07-06	0.3800	0.4100	0.3800	0.4100	+2.500%	3	1,174	-90.244%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,173	-90.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+34.615%	10	1,173	-88.571%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,173	-84.615%
2026-06-24	0.2800	0.3200	0.2800	0.3000	-3.226%	38	1,172	-86.667%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-11.429%	7	1,166	-87.097%
2026-06-18	0.3300	0.3500	0.3300	0.3500	+12.903%	76	1,102	-88.571%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-20.513%	40	1,102	-87.097%
2026-06-15	0.3900	0.3900	0.3900	0.3900	-15.217%	1	1,102	-89.744%
2026-05-29	0.4600	0.4600	0.4600	0.4600	+4.545%	3	1,101	-91.304%
2026-05-27	0.4500	0.4500	0.4400	0.4400	+76.000%	2	1,098	-90.909%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-16.667%	10	1,098	-84.000%
2026-05-19	0.2700	0.3000	0.2700	0.3000	-31.818%	31	1,063	-86.667%
2026-05-18	0.4400	0.4400	0.4400	0.4400	+7.317%	1	1,063	-90.909%
2026-05-08	0.4100	0.4100	0.4100	0.4100	-25.455%	30	1,063	-90.244%
2026-04-20	0.5500	0.5500	0.5500	0.5500	+34.146%	1	1,063	-92.727%
2026-04-10	0.4100	0.4100	0.4100	0.4100	-41.429%	20	1,062	-90.244%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-21.348%	1	1,062	-94.286%
2026-03-16	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,062	-95.506%
2026-03-13	0.9100	0.9100	0.9000	0.9000	0.000%	11	1,062	-95.556%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,062	-95.556%
2026-03-06	0.9900	0.9900	0.9900	0.9900	-1.000%	50	1,062	-95.960%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-4.762%	12	1,044	-96.000%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+8.247%	10	1,032	-96.190%
2026-02-23	0.9700	0.9700	0.9700	0.9700	+7.778%	100	1,032	-95.876%
2026-02-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,032	-95.556%
2026-02-13	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,032	-95.294%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-20.635%	1	1,032	-96.000%
2026-02-05	1.2600	1.2600	1.2600	1.2600	-10.638%	14	1,031	-96.825%
2026-02-02	1.2900	1.4300	1.2900	1.4100	+6.015%	233	1,031	-97.163%
2026-01-29	1.3300	1.3300	1.3300	1.3300	-10.135%	20	953	-96.992%
2026-01-26	1.4800	1.4800	1.4800	1.4800	-22.105%	5	953	-97.297%
2026-01-22	2.1900	2.1900	1.9000	1.9000	-4.523%	17	953	-97.895%
2026-01-14	1.9900	1.9900	1.9900	1.9900	-17.083%	3	953	-97.990%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-14.591%	73	953	-98.333%
2026-01-07	2.5000	2.9100	2.4100	2.8100	+33.810%	18	941	-98.577%
2025-12-30	2.1000	2.1000	2.1000	2.1000	-10.638%	1	941	-98.095%
2025-12-26	2.3500	2.3500	2.3500	2.3500	+2.174%	11	941	-98.298%
2025-12-23	2.3000	2.3000	2.3000	2.3000	-2.542%	10	939	-98.261%
2025-12-17	2.3600	2.3600	2.3600	2.3600	-12.915%	1	929	-98.305%
2025-12-16	2.7000	2.7100	2.7000	2.7100	+11.523%	25	929	-98.524%
2025-12-15	2.4300	2.4400	2.4300	2.4300	+12.500%	52	903	-98.354%
2025-12-01	2.1400	2.2000	2.1400	2.1600	-4.000%	9	852	-98.148%
2025-11-28	2.2500	2.2500	2.2500	2.2500	-10.714%	250	859	-98.222%
2025-11-26	2.5200	2.5200	2.5200	2.5200	-21.981%	1	860	-98.413%
2025-11-21	3.2300	3.2300	3.2300	3.2300	+1.572%	1	860	-98.762%
2025-11-19	3.1800	3.1800	3.1800	3.1800	-0.625%	1	860	-98.742%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-20.988%	1	860	-98.750%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+14.085%	5	861	-99.012%
2025-11-05	3.5500	3.5500	3.5500	3.5500	-17.442%	1	861	-98.873%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+3.614%	258	861	-99.070%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-6.321%	3	638	-99.036%
2025-10-28	4.3500	4.4300	4.3500	4.4300	+12.152%	20	638	-99.097%
2025-10-27	3.9500	3.9500	3.9500	3.9500	+4.775%	7	620	-98.987%
2025-10-23	3.7700	3.7700	3.7700	3.7700	-6.914%	1	620	-98.939%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+19.118%	4	620	-99.012%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+4.615%	20	620	-98.824%
2025-10-06	3.2500	3.2500	3.2500	3.2500	-4.412%	1	620	-98.769%
2025-10-03	3.4000	3.4000	3.4000	3.4000	0.000%	1	620	-98.824%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+0.295%	15	619	-98.824%
2025-09-30	3.3900	3.3900	3.3900	3.3900	+9.355%	3	634	-98.820%
2025-09-29	3.0500	3.1000	3.0500	3.1000	+12.727%	2	634	-98.710%
2025-09-26	2.8000	2.8000	2.7100	2.7500	-13.793%	17	634	-98.545%
2025-09-24	3.1900	3.1900	3.1900	3.1900	-11.389%	1	619	-98.746%
2025-09-19	3.6000	3.6000	3.5700	3.6000	+10.769%	13	618	-98.889%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+4.839%	4	605	-98.769%
2025-09-10	3.1300	3.1300	3.1000	3.1000	-3.125%	120	691	-98.710%
2025-09-03	3.2000	3.2000	3.2000	3.2000	0.000%	1	683	-98.750%
2025-08-27	3.1500	3.2000	3.1500	3.2000	-6.977%	158	683	-98.750%
2025-08-22	3.4500	3.4500	3.4400	3.4400	-14.000%	4	554	-98.837%
2025-08-18	4.0000	4.0000	4.0000	4.0000	+1.266%	73	550	-99.000%
2025-08-15	3.9500	3.9500	3.9500	3.9500	-1.250%	88	477	-98.987%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-2.439%	4	392	-99.000%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-14.583%	9	388	-99.024%
2025-08-01	4.8000	4.8000	4.8000	4.8000	+15.663%	5	379	-99.167%
2025-07-31	3.8500	4.1500	3.8500	4.1500	+5.063%	6	374	-99.036%
2025-07-30	3.9000	3.9500	3.9000	3.9500	+5.333%	5	370	-98.987%
2025-07-29	3.8500	3.8500	3.7500	3.7500	-16.667%	17	365	-98.933%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+2.273%	6	352	-99.111%
2025-07-21	4.4000	4.4000	4.4000	4.4000	0.000%	3	352	-99.091%
2025-07-18	4.4000	4.4000	4.4000	4.4000	-3.297%	3	349	-99.091%
2025-07-17	4.5500	4.5500	4.5500	4.5500	+16.667%	9	348	-99.121%
2025-07-11	3.9000	3.9000	3.9000	3.9000	-7.143%	31	339	-98.974%
2025-07-03	4.2000	4.2000	4.2000	4.2000	-11.579%	5	308	-99.048%
2025-06-30	5.0000	5.0000	4.7500	4.7500	-2.062%	53	308	-99.158%
2025-06-27	4.8500	4.8500	4.8500	4.8500	+3.854%	2	264	-99.175%
2025-06-26	4.6700	4.6700	4.6700	4.6700	+128.922%	1	262	-99.143%
2025-06-23	2.0400	2.0400	2.0400	2.0400	-52.558%	2	261	-98.039%
2025-06-18	4.1500	4.3500	4.1500	4.3000	+8.861%	3	257	-99.070%
2025-06-17	4.0500	4.0500	3.9500	3.9500	-9.195%	30	257	-98.987%
2025-06-12	4.5000	4.5500	4.3500	4.3500	-6.452%	114	227	-99.080%
2025-06-10	4.6500	4.6500	4.6500	4.6500	-3.125%	1	173	-99.140%
2025-06-09	4.8500	4.8500	4.8000	4.8000	-13.514%	92	173	-99.167%
2025-05-28	5.5000	5.5500	5.5000	5.5500	+4.717%	43	82	-99.279%
2025-05-27	5.2000	5.3000	5.2000	5.3000	0.000%	39	39	-99.245%