Dark

DVN20260918P40
DVN Sep 18 2026 40.00 Put (DVN260918P00040000)
option OPRA

EOD

Aug 19, 2026

0.0700-41.667%(-0.0500)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1200	0.1200	0.0600	0.0700	-41.667%	114	5,724	0.000%
2026-08-18	0.1000	0.1300	0.0900	0.1200	-20.000%	37	5,762	-41.667%
2026-08-17	0.2700	0.2700	0.1200	0.1500	-40.000%	196	5,749	-53.333%
2026-08-14	0.3000	0.3300	0.2300	0.2500	-34.211%	415	5,753	-72.000%
2026-08-13	0.4000	0.4900	0.3800	0.3800	+18.750%	91	5,398	-81.579%
2026-08-12	0.3300	0.3500	0.3000	0.3200	+3.226%	138	5,387	-78.125%
2026-08-11	0.3800	0.3800	0.3000	0.3100	-16.216%	165	5,451	-77.419%
2026-08-10	0.5800	0.5800	0.3500	0.3700	-51.948%	377	5,421	-81.081%
2026-08-07	0.9000	1.0000	0.6800	0.7700	-4.938%	210	5,419	-90.909%
2026-08-06	0.9900	0.9900	0.8100	0.8100	-34.677%	90	5,378	-91.358%
2026-08-05	1.0000	1.2400	0.9700	1.2400	+37.778%	341	5,351	-94.355%
2026-08-04	0.8700	1.0500	0.8500	0.9000	+5.882%	31	5,246	-92.222%
2026-08-03	0.8500	0.8500	0.7800	0.8500	+8.974%	300	5,234	-91.765%
2026-07-31	0.8000	0.9300	0.7800	0.7800	-17.895%	52	5,183	-91.026%
2026-07-30	1.2200	1.2200	0.9500	0.9500	+2.151%	2,053	5,180	-92.632%
2026-07-29	1.0000	1.0000	0.9200	0.9300	-29.545%	257	5,808	-92.473%
2026-07-28	1.1400	1.4100	1.1400	1.3200	+5.600%	157	5,618	-94.697%
2026-07-27	1.0900	1.2500	1.0300	1.2500	+43.678%	115	5,596	-94.400%
2026-07-24	0.7600	0.8800	0.7400	0.8700	+7.407%	88	5,596	-91.954%
2026-07-23	0.6400	0.8200	0.6400	0.8100	-10.000%	67	5,681	-91.358%
2026-07-22	0.9900	0.9900	0.8600	0.9000	-23.077%	70	5,662	-92.222%
2026-07-20	1.2100	1.2100	1.1100	1.1700	-6.400%	97	5,682	-94.017%
2026-07-17	1.1400	1.2800	1.1000	1.2500	-1.575%	1,822	5,692	-94.400%
2026-07-16	1.2900	1.3000	1.1800	1.2700	-16.993%	52	3,920	-94.488%
2026-07-15	1.2900	1.5500	1.2900	1.5300	+13.333%	21	3,961	-95.425%
2026-07-14	1.4000	1.5600	1.3500	1.3500	+3.846%	45	3,952	-94.815%
2026-07-13	1.3500	1.3500	1.2200	1.3000	-26.966%	41	3,945	-94.615%
2026-07-10	1.6700	1.7800	1.6000	1.7800	-0.559%	32	3,942	-96.067%
2026-07-09	1.7000	1.8100	1.6700	1.7900	+20.134%	3,066	3,924	-96.089%
2026-07-08	1.6000	1.6000	1.4100	1.4900	-17.680%	56	1,667	-95.302%
2026-07-07	2.1000	2.1000	1.8100	1.8100	-24.268%	36	1,669	-96.133%
2026-07-06	2.4900	2.5000	2.3400	2.3900	-5.906%	93	1,667	-97.071%
2026-07-02	2.4000	2.6700	2.2900	2.5400	-2.682%	169	1,637	-97.244%
2026-07-01	2.4700	2.6100	2.4100	2.6100	+23.113%	278	1,637	-97.318%
2026-06-30	1.9500	2.1600	1.9300	2.1200	+22.543%	107	1,648	-96.698%
2026-06-29	1.7700	1.7700	1.7300	1.7300	-10.363%	7	1,745	-95.954%
2026-06-26	1.7400	1.9300	1.7400	1.9300	+7.222%	13	1,744	-96.373%
2026-06-24	2.0500	2.0500	1.8000	1.8000	+13.208%	30	1,750	-96.111%
2026-06-23	1.7500	1.7500	1.5900	1.5900	-8.621%	16	1,747	-95.597%
2026-06-22	1.8900	1.8900	1.7000	1.7400	-16.346%	7	1,745	-95.977%
2026-06-18	2.2000	2.2000	2.0500	2.0800	+7.772%	12	1,738	-96.635%
2026-06-17	1.8800	1.9300	1.7600	1.9300	+3.763%	9	1,738	-96.373%
2026-06-16	1.9000	1.9000	1.8200	1.8600	+12.727%	33	1,738	-96.237%
2026-06-15	1.7500	1.7500	1.5500	1.6500	+5.769%	265	1,762	-95.758%
2026-06-12	1.5500	1.5600	1.5500	1.5600	-6.024%	13	1,549	-95.513%
2026-06-11	1.3500	1.7800	1.3500	1.6600	+23.881%	50	1,537	-95.783%
2026-06-10	1.3400	1.3400	1.2000	1.3400	-36.190%	35	1,521	-94.776%
2026-06-09	2.0000	2.2000	2.0000	2.1000	+17.978%	5	1,505	-96.667%
2026-06-08	1.7800	1.7800	1.7800	1.7800	-8.718%	6	1,503	-96.067%
2026-06-05	1.7700	1.9500	1.7700	1.9500	-2.500%	21	1,503	-96.410%
2026-05-29	1.9600	2.0000	1.9600	2.0000	+2.564%	6	1,522	-96.500%
2026-05-28	1.9100	1.9500	1.9100	1.9500	+0.515%	5	1,516	-96.410%
2026-05-27	2.0700	2.0700	1.9400	1.9400	+9.605%	10	1,511	-96.392%
2026-05-26	1.5000	1.7700	1.4100	1.7700	+29.197%	117	1,504	-96.045%
2026-05-22	1.3600	1.3800	1.3600	1.3700	+5.385%	4	1,489	-94.891%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+7.438%	42	1,447	-94.615%
2026-05-20	1.1900	1.2100	1.1900	1.2100	+15.238%	3	1,447	-94.215%
2026-05-19	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,446	-93.333%
2026-05-18	1.1200	1.1200	1.0200	1.0500	-5.405%	8	1,446	-93.333%
2026-05-15	1.1300	1.1600	1.0700	1.1100	-26.000%	23	1,446	-93.694%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-0.662%	1	1,446	-95.333%
2026-05-13	1.4900	1.5300	1.4900	1.5100	+4.138%	18	1,440	-95.364%
2026-05-12	1.6400	1.6400	1.4500	1.4500	-6.452%	73	1,440	-95.172%
2026-05-11	1.5500	1.6000	1.5400	1.5500	-9.884%	10	1,440	-95.484%
2026-05-08	1.7200	1.7200	1.7200	1.7200	-3.911%	1	1,448	-95.930%
2026-05-07	2.0100	2.0200	1.7800	1.7900	+17.763%	20	1,449	-96.089%
2026-05-06	1.4200	1.5200	1.4200	1.5200	+58.333%	30	1,453	-95.395%
2026-05-05	0.9900	0.9900	0.9600	0.9600	-9.434%	2	1,453	-92.708%
2026-05-04	1.0700	1.0700	0.9800	1.0600	-3.636%	22	1,454	-93.396%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+1.852%	2	1,456	-93.636%
2026-04-30	1.0500	1.0800	1.0500	1.0800	-9.244%	8	1,456	-93.519%
2026-04-29	1.2000	1.2000	1.1900	1.1900	-12.500%	10	1,456	-94.118%
2026-04-28	1.3800	1.3800	1.2600	1.3600	-11.688%	26	1,455	-94.853%
2026-04-23	1.5500	1.5900	1.5200	1.5400	-27.014%	12	1,465	-95.455%
2026-04-21	2.0300	2.1600	2.0300	2.1100	+2.927%	8	1,470	-96.682%
2026-04-20	2.0500	2.0500	2.0500	2.0500	-24.074%	30	1,470	-96.585%
2026-04-17	2.3000	2.7000	2.3000	2.7000	+44.385%	20	1,440	-97.407%
2026-04-16	1.8100	1.9400	1.8100	1.8700	-7.882%	16	1,440	-96.257%
2026-04-15	2.0500	2.0500	2.0300	2.0300	-0.976%	5	1,438	-96.552%
2026-04-14	1.9100	2.2400	1.9100	2.0500	+23.494%	18	1,434	-96.585%
2026-04-13	1.4600	1.7500	1.4600	1.6600	+3.106%	102	1,419	-95.783%
2026-04-10	1.7700	1.7700	1.6000	1.6100	-6.395%	84	1,371	-95.652%
2026-04-09	1.6400	1.7600	1.6400	1.7200	-4.444%	54	1,294	-95.930%
2026-04-08	1.6500	1.9900	1.6500	1.8000	+13.208%	42	1,244	-96.111%
2026-04-07	1.4800	1.5900	1.4100	1.5900	-3.636%	18	1,207	-95.597%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-7.821%	2	1,202	-95.758%
2026-04-01	1.7900	1.7900	1.7900	1.7900	+6.548%	4	1,202	-96.089%
2026-03-31	1.6800	1.6800	1.6800	1.6800	+28.244%	1	1,200	-95.833%
2026-03-30	1.4000	1.4000	1.3100	1.3100	-4.380%	8	1,199	-94.656%
2026-03-26	1.3700	1.3700	1.3700	1.3700	-8.054%	11	1,192	-94.891%
2026-03-25	1.4900	1.4900	1.4900	1.4900	-6.875%	4	1,181	-95.302%
2026-03-24	1.5500	1.6000	1.5500	1.6000	-13.514%	57	1,177	-95.625%
2026-03-23	1.8900	1.9000	1.8500	1.8500	+3.933%	15	1,121	-96.216%
2026-03-20	1.7300	1.7800	1.7300	1.7800	0.000%	15	1,122	-96.067%
2026-03-19	1.6900	1.7800	1.6900	1.7800	-6.316%	13	1,107	-96.067%
2026-03-18	2.0000	2.0000	1.9000	1.9000	-25.781%	2	1,107	-96.316%
2026-03-13	2.7000	2.7900	2.5600	2.5600	-2.290%	37	1,106	-97.266%
2026-03-12	2.6200	2.6200	2.6200	2.6200	-3.676%	7	1,086	-97.328%
2026-03-11	2.9100	2.9100	2.7200	2.7200	-2.509%	442	1,086	-97.426%
2026-03-10	2.7800	2.7900	2.7800	2.7900	-0.712%	4	591	-97.491%
2026-03-09	2.6100	2.8100	2.5000	2.8100	0.000%	45	587	-97.509%
2026-03-06	2.8400	2.8400	2.6600	2.8100	+3.309%	58	543	-97.509%
2026-03-05	2.7200	2.7200	2.7200	2.7200	-7.483%	1	506	-97.426%
2026-03-03	2.9400	2.9400	2.9400	2.9400	-9.538%	15	505	-97.619%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+30.000%	2	504	-97.846%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-6.015%	5	502	-97.200%
2026-02-18	2.6700	2.6700	2.6600	2.6600	-1.481%	281	497	-97.368%
2026-02-17	2.7000	2.7000	2.7000	2.7000	+8.000%	1	220	-97.407%
2026-02-13	2.5000	2.5000	2.5000	2.5000	-15.541%	10	209	-97.200%
2026-02-09	3.1500	3.1500	2.9600	2.9600	-8.075%	17	209	-97.635%
2026-02-05	3.2200	3.2200	3.2200	3.2200	+3.871%	4	209	-97.826%
2026-02-04	3.2400	3.2400	3.1000	3.1000	-27.907%	15	213	-97.742%
2026-01-30	4.6000	4.6000	4.3000	4.3000	+8.861%	68	198	-98.372%
2026-01-29	3.9000	4.1500	3.6500	3.9500	-28.829%	27	132	-98.228%
2026-01-14	5.5500	5.5500	5.5500	5.5500	-2.972%	1	111	-98.739%
2026-01-06	5.4700	5.7200	5.4700	5.7200	-2.389%	6	110	-98.776%
2026-01-05	5.8500	5.8600	5.8500	5.8600	+1.034%	10	104	-98.805%
2025-12-17	5.8000	5.8000	5.8000	5.8000	-8.661%	3	95	-98.793%
2025-12-16	6.3500	6.3500	6.3500	6.3500	-9.544%	2	97	-98.898%
2025-11-24	7.0200	7.0200	7.0200	7.0200	-22.000%	3	94	-99.003%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+6.132%	1	91	-99.222%
2025-10-23	8.4800	8.4800	8.4800	8.4800	-8.225%	2	91	-99.175%
2025-10-22	9.2400	9.2400	9.2400	9.2400	+0.435%	3	91	-99.242%
2025-10-16	8.8000	9.2000	8.8000	9.2000	+29.760%	3	88	-99.239%
2025-08-25	7.0900	7.0900	7.0900	7.0900	-3.010%	1	85	-99.013%
2025-08-22	7.3100	7.3100	7.3100	7.3100	-16.457%	3	84	-99.042%
2025-08-11	8.7500	8.7500	8.7500	8.7500	0.000%	81	81	-99.200%