Dark

DVN20260918P37.5
DVN Sep 18 2026 37.50 Put (DVN260918P00037500)
option OPRA

EOD

Aug 19, 2026

0.04000.000%(0.0000)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.1200	0.0100	0.0400	0.000%	75	3,075	0.000%
2026-08-18	0.0500	0.0500	0.0200	0.0400	+33.333%	35	3,069	0.000%
2026-08-17	0.0900	0.1100	0.0300	0.0300	-62.500%	74	3,070	+33.333%
2026-08-14	0.1000	0.1100	0.0800	0.0800	-42.857%	39	3,024	-50.000%
2026-08-13	0.1400	0.1400	0.1400	0.1400	+27.273%	10	3,024	-71.429%
2026-08-12	0.1500	0.1500	0.1100	0.1100	+10.000%	3	3,014	-63.636%
2026-08-11	0.1300	0.1500	0.1000	0.1000	-28.571%	28	3,012	-60.000%
2026-08-10	0.2300	0.3000	0.1100	0.1400	-50.000%	180	3,009	-71.429%
2026-08-07	0.3800	0.4000	0.2300	0.2800	-33.333%	136	3,014	-85.714%
2026-08-06	0.4000	0.4200	0.4000	0.4200	-16.000%	12	2,991	-90.476%
2026-08-05	0.5100	0.5100	0.4300	0.5000	+11.111%	92	2,994	-92.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+21.622%	173	2,946	-91.111%
2026-08-03	0.3600	0.4600	0.3600	0.3700	-19.565%	4	2,773	-89.189%
2026-07-30	0.4900	0.4900	0.4600	0.4600	-13.208%	4	2,776	-91.304%
2026-07-29	0.5300	0.5300	0.5300	0.5300	-19.697%	1	2,774	-92.453%
2026-07-28	0.5700	0.7000	0.5700	0.6600	+6.452%	8	2,775	-93.939%
2026-07-27	0.5200	0.6200	0.5200	0.6200	+55.000%	6	2,773	-93.548%
2026-07-23	0.4000	0.4000	0.3500	0.4000	-16.667%	21	2,773	-90.000%
2026-07-22	0.4900	0.4900	0.4800	0.4800	-20.000%	4	2,764	-91.667%
2026-07-20	0.6100	0.6200	0.6000	0.6000	-11.765%	57	2,765	-93.333%
2026-07-16	0.6500	0.6800	0.6500	0.6800	-12.821%	13	2,715	-94.118%
2026-07-15	0.8500	0.8500	0.7800	0.7800	+2.632%	9	2,716	-94.872%
2026-07-14	0.7700	0.8000	0.7500	0.7600	+11.765%	7	2,710	-94.737%
2026-07-13	0.7200	0.7200	0.6800	0.6800	-29.167%	12	2,709	-94.118%
2026-07-09	0.9900	0.9900	0.9500	0.9600	+21.519%	11	2,709	-95.833%
2026-07-08	0.7900	0.7900	0.7900	0.7900	-25.472%	1	2,708	-94.937%
2026-07-07	1.1200	1.1200	1.0600	1.0600	-27.891%	22	2,707	-96.226%
2026-07-06	1.4700	1.4700	1.4700	1.4700	-2.000%	1	2,718	-97.279%
2026-07-02	1.3600	1.5700	1.3600	1.5000	0.000%	514	2,715	-97.333%
2026-07-01	1.4600	1.5000	1.4100	1.5000	+20.000%	593	2,715	-97.333%
2026-06-30	1.1100	1.2500	1.1100	1.2500	+15.741%	8	2,949	-96.800%
2026-06-29	1.0000	1.0800	0.9400	1.0800	-3.571%	414	2,951	-96.296%
2026-06-26	1.0200	1.1200	0.9700	1.1200	+7.692%	443	2,992	-96.429%
2026-06-24	1.0900	1.0900	1.0300	1.0400	+11.828%	146	2,833	-96.154%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-19.130%	5	2,820	-95.699%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-5.738%	6	2,840	-96.522%
2026-06-18	1.2200	1.2200	1.2200	1.2200	+16.190%	10	2,840	-96.721%
2026-06-17	1.0800	1.0800	0.8900	1.0500	-5.405%	44	2,840	-96.190%
2026-06-16	1.1100	1.1100	1.1100	1.1100	+50.000%	79	2,840	-96.396%
2026-06-10	0.7400	0.7400	0.7400	0.7400	-43.077%	1	2,766	-94.595%
2026-06-09	1.2500	1.3000	1.2400	1.3000	+11.111%	24	2,766	-96.923%
2026-06-05	1.1000	1.1800	1.1000	1.1700	+27.174%	24	2,751	-96.581%
2026-06-04	0.9200	0.9200	0.9200	0.9200	-27.559%	1	2,773	-95.652%
2026-05-29	1.2800	1.2800	1.2200	1.2700	+7.627%	38	2,773	-96.850%
2026-05-27	1.3200	1.3300	1.1800	1.1800	+38.824%	36	2,763	-96.610%
2026-05-22	0.8500	0.8500	0.8500	0.8500	+34.921%	10	2,720	-95.294%
2026-05-18	0.7300	0.7300	0.6300	0.6300	-37.000%	13	2,720	-93.651%
2026-05-11	0.9900	1.0300	0.9900	1.0000	-12.281%	146	2,719	-96.000%
2026-05-08	1.1100	1.1500	1.1100	1.1400	-0.870%	15	2,726	-96.491%
2026-05-07	1.3400	1.3800	1.1500	1.1500	+10.577%	17	2,740	-96.522%
2026-05-06	1.0500	1.0500	0.9100	1.0400	+57.576%	81	2,743	-96.154%
2026-05-05	0.6500	0.7000	0.6400	0.6600	-8.333%	20	2,773	-93.939%
2026-05-04	0.7200	0.7200	0.7200	0.7200	-1.370%	2	2,782	-94.444%
2026-05-01	0.7600	0.7800	0.7300	0.7300	+1.389%	70	2,762	-94.521%
2026-04-30	0.8400	0.8400	0.7000	0.7200	-5.263%	210	2,762	-94.444%
2026-04-29	0.6800	0.7600	0.6800	0.7600	-30.909%	2	2,566	-94.737%
2026-04-24	1.1300	1.1300	1.1000	1.1000	-9.091%	11	2,566	-96.364%
2026-04-22	1.2200	1.2600	1.2100	1.2100	-4.724%	49	2,555	-96.694%
2026-04-21	1.4000	1.4300	1.2700	1.2700	-12.414%	4	2,510	-96.850%
2026-04-20	1.3700	1.4500	1.3600	1.4500	-19.444%	71	2,510	-97.241%
2026-04-17	1.5900	1.8000	1.5900	1.8000	+42.857%	23	2,440	-97.778%
2026-04-16	1.3000	1.3200	1.2600	1.2600	-8.696%	26	2,439	-96.825%
2026-04-15	1.4400	1.4400	1.3200	1.3800	-2.128%	63	2,416	-97.101%
2026-04-14	1.3000	1.4400	1.3000	1.4100	+20.513%	172	2,383	-97.163%
2026-04-13	1.1500	1.1700	1.1500	1.1700	+4.464%	90	2,308	-96.581%
2026-04-10	1.2500	1.2500	1.1200	1.1200	-2.609%	81	2,308	-96.429%
2026-04-08	1.6000	1.6000	1.1500	1.1500	-10.853%	31	2,227	-96.522%
2026-04-01	1.2800	1.3000	1.2800	1.2900	+31.633%	5	2,225	-96.899%
2026-03-27	1.0400	1.0400	0.9800	0.9800	-10.909%	10	2,220	-95.918%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-4.348%	5	2,215	-96.364%
2026-03-25	1.2000	1.2000	1.1500	1.1500	+4.545%	12	2,210	-96.522%
2026-03-24	1.1000	1.1000	1.1000	1.1000	-12.698%	1	2,200	-96.364%
2026-03-20	1.3000	1.3000	1.2600	1.2600	-1.563%	3	2,200	-96.825%
2026-03-19	1.2800	1.2800	1.2800	1.2800	-16.340%	1	2,199	-96.875%
2026-03-17	1.5400	1.5500	1.5200	1.5300	-16.848%	116	2,199	-97.386%
2026-03-13	1.9600	1.9600	1.7800	1.8400	-7.071%	78	2,083	-97.826%
2026-03-11	2.1000	2.1100	1.9800	1.9800	-8.333%	34	2,060	-97.980%
2026-03-10	2.0500	2.1600	1.9500	2.1600	+4.854%	17	2,024	-98.148%
2026-03-09	1.8700	2.0700	1.8700	2.0600	+1.478%	67	2,018	-98.058%
2026-03-06	2.0400	2.1000	1.9200	2.0300	+3.571%	852	1,993	-98.030%
2026-03-05	1.9500	1.9600	1.9500	1.9600	-16.596%	3	1,147	-97.959%
2026-03-04	2.3500	2.3500	2.3500	2.3500	+17.500%	1	1,146	-98.298%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,145	-98.000%
2026-02-23	1.9000	1.9000	1.9000	1.9000	+3.825%	1	1,144	-97.895%
2026-02-19	1.8700	1.8700	1.8300	1.8300	-5.670%	100	1,144	-97.814%
2026-02-18	1.8800	1.9400	1.8800	1.9400	-3.000%	2	1,044	-97.938%
2026-02-17	2.0100	2.0100	2.0000	2.0000	-29.825%	1,020	1,042	-98.000%
2026-02-03	2.8500	2.8500	2.8500	2.8500	-10.658%	5	90	-98.596%
2026-01-28	3.1900	3.1900	3.1900	3.1900	-5.060%	2	90	-98.746%
2026-01-27	3.3100	3.3600	3.3100	3.3600	-21.860%	4	90	-98.810%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-6.522%	15	88	-99.070%
2026-01-16	4.6000	4.6000	4.6000	4.6000	+2.679%	1	87	-99.130%
2026-01-09	4.4300	4.5700	4.4300	4.4800	-16.574%	18	87	-99.107%
2026-01-07	5.4000	5.4000	5.3500	5.3700	+29.398%	50	69	-99.255%
2026-01-02	4.1500	4.1500	4.1500	4.1500	-2.353%	33	67	-99.036%
2025-12-30	4.1500	4.2500	4.1500	4.2500	-7.609%	23	72	-99.059%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+1.099%	7	55	-99.130%
2025-12-19	4.5500	4.5500	4.5500	4.5500	-4.211%	1	57	-99.121%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-5.000%	3	57	-99.158%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+19.048%	12	57	-99.200%
2025-12-10	4.2000	4.2000	4.2000	4.2000	+5.000%	2	57	-99.048%
2025-12-05	4.0000	4.0000	4.0000	4.0000	-10.112%	5	59	-99.000%
2025-12-02	4.4500	4.4500	4.4500	4.4500	-11.000%	15	57	-99.101%
2025-11-24	5.0000	5.0000	4.9900	5.0000	-34.726%	22	42	-99.200%
2025-10-17	7.6600	7.6600	7.6600	7.6600	+8.652%	1	53	-99.478%
2025-10-16	7.0500	7.0500	7.0500	7.0500	+15.385%	7	52	-99.433%
2025-10-02	6.1100	6.1100	6.1100	6.1100	+2.689%	1	52	-99.345%
2025-09-05	5.9500	5.9500	5.9500	5.9500	+4.386%	1	51	-99.328%
2025-08-22	5.7000	5.7000	5.7000	5.7000	-11.901%	2	51	-99.298%
2025-08-19	6.4700	6.4700	6.4700	6.4700	-4.853%	1	49	-99.382%
2025-08-12	6.7500	6.8000	6.7500	6.8000	-2.158%	5	48	-99.412%
2025-08-11	6.9500	6.9500	6.9500	6.9500	+4.827%	39	48	-99.424%
2025-08-08	6.6300	6.6300	6.6300	6.6300	-22.456%	1	9	-99.397%
2025-05-27	8.5500	8.5500	8.5500	8.5500	0.000%	9	9	-99.532%