Dark

DVN20260918P42.5
DVN Sep 18 2026 42.50 Put (DVN260918P00042500)
option OPRA

EOD

Aug 19, 2026

0.2400-17.241%(-0.0500)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2700	0.2800	0.1800	0.2400	-17.241%	182	3,642	0.000%
2026-08-18	0.3000	0.3400	0.2700	0.2900	-14.706%	215	3,679	-17.241%
2026-08-17	0.5000	0.5000	0.3300	0.3400	-46.032%	454	3,671	-29.412%
2026-08-14	0.9000	0.9000	0.6300	0.6300	-39.423%	944	3,899	-61.905%
2026-08-13	1.0600	1.2600	0.9900	1.0400	+18.182%	225	3,146	-76.923%
2026-08-12	0.8400	0.9400	0.8400	0.8800	+6.024%	174	3,143	-72.727%
2026-08-11	0.9400	0.9400	0.7800	0.8300	-12.632%	284	3,175	-71.084%
2026-08-10	1.2600	1.2600	0.8800	0.9500	-44.118%	119	3,106	-74.737%
2026-08-07	2.0100	2.0100	1.6000	1.7000	-10.995%	172	3,099	-85.882%
2026-08-06	1.9900	1.9900	1.7300	1.9100	-14.350%	38	3,077	-87.435%
2026-08-05	1.8800	2.2700	1.8800	2.2300	+29.651%	164	3,079	-89.238%
2026-08-04	2.1600	2.1600	1.6900	1.7200	+1.176%	372	3,035	-86.047%
2026-08-03	1.6700	1.7000	1.5200	1.7000	+3.659%	72	2,910	-85.882%
2026-07-31	1.6900	1.6900	1.6000	1.6400	-15.464%	3	2,895	-85.366%
2026-07-30	2.0000	2.0000	1.9000	1.9400	+7.778%	47	2,892	-87.629%
2026-07-29	1.8200	1.9200	1.7800	1.8000	-23.404%	130	2,892	-86.667%
2026-07-28	2.1700	2.5300	2.0900	2.3500	+12.440%	111	2,910	-89.787%
2026-07-27	1.9300	2.1100	1.9300	2.0900	+28.221%	59	2,878	-88.517%
2026-07-24	1.5300	1.6300	1.4400	1.6300	+5.161%	15	2,874	-85.276%
2026-07-23	1.4000	1.5500	1.3100	1.5500	-8.824%	54	2,876	-84.516%
2026-07-22	1.6800	1.7300	1.6200	1.7000	-15.423%	43	2,881	-85.882%
2026-07-21	2.0100	2.0900	1.9800	2.0100	-0.495%	108	2,899	-88.060%
2026-07-20	2.1000	2.1700	2.0200	2.0200	-7.763%	38	2,972	-88.119%
2026-07-17	2.0900	2.2800	2.0100	2.1900	-7.203%	58	2,975	-89.041%
2026-07-16	2.2800	2.4200	2.2500	2.3600	-8.880%	66	3,005	-89.831%
2026-07-15	2.2900	2.8100	2.2900	2.5900	+11.638%	50	2,972	-90.734%
2026-07-14	2.3400	2.5900	2.3200	2.3200	+3.111%	84	2,923	-89.655%
2026-07-13	2.3900	2.4100	2.1700	2.2500	-23.986%	215	2,901	-89.333%
2026-07-10	2.8300	3.0000	2.7900	2.9600	+0.339%	54	2,924	-91.892%
2026-07-09	2.7100	2.9500	2.7100	2.9500	+16.142%	100	2,954	-91.864%
2026-07-08	2.7700	2.7700	2.4000	2.5400	-7.636%	204	3,011	-90.551%
2026-07-07	3.4000	3.4000	2.7500	2.7500	-26.667%	116	2,876	-91.273%
2026-07-06	3.9500	3.9500	3.7500	3.7500	-6.015%	67	2,837	-93.600%
2026-07-02	3.7800	4.1500	3.7800	3.9900	+0.251%	566	3,256	-93.985%
2026-07-01	3.8100	3.9800	3.8000	3.9800	+18.806%	41	3,256	-93.970%
2026-06-30	3.0000	3.3500	3.0000	3.3500	+8.766%	26	3,276	-92.836%
2026-06-29	3.1000	3.1000	2.7700	3.0800	+0.984%	337	3,273	-92.208%
2026-06-26	2.8200	3.1000	2.7700	3.0500	+4.811%	460	2,992	-92.131%
2026-06-25	2.6600	2.9100	2.5200	2.9100	-4.590%	29	2,619	-91.753%
2026-06-24	2.9600	3.0500	2.9200	3.0500	+19.141%	317	2,612	-92.131%
2026-06-23	2.7200	2.8600	2.5000	2.5600	-7.246%	117	2,311	-90.625%
2026-06-22	3.0500	3.0500	2.7600	2.7600	-15.854%	74	2,374	-91.304%
2026-06-18	3.4500	3.4500	3.2800	3.2800	+5.806%	60	2,391	-92.683%
2026-06-17	3.0000	3.1000	2.8300	3.1000	+3.679%	62	2,391	-92.258%
2026-06-16	3.0100	3.0100	2.8300	2.9900	+10.741%	95	2,391	-91.973%
2026-06-15	2.8000	2.8000	2.4500	2.7000	+10.656%	195	2,357	-91.111%
2026-06-12	2.4800	2.4800	2.4400	2.4400	-5.792%	20	2,192	-90.164%
2026-06-11	2.5900	2.5900	2.5900	2.5900	+25.121%	2	2,202	-90.734%
2026-06-10	2.0700	2.0800	2.0700	2.0700	-34.286%	14	2,202	-88.406%
2026-06-09	3.0300	3.1500	3.0000	3.1500	+6.780%	349	2,188	-92.381%
2026-06-05	2.6700	2.9500	2.6700	2.9500	+29.956%	51	2,005	-91.864%
2026-06-03	2.2700	2.2700	2.2700	2.2700	+3.182%	12	1,960	-89.427%
2026-06-02	2.3900	2.3900	2.2000	2.2000	+4.762%	63	1,948	-89.091%
2026-06-01	2.1000	2.1000	2.1000	2.1000	-24.188%	1	1,918	-88.571%
2026-05-29	3.0000	3.0500	2.7700	2.7700	-4.811%	3	1,917	-91.336%
2026-05-28	2.8800	2.9100	2.8800	2.9100	+4.676%	22	1,917	-91.753%
2026-05-27	3.1000	3.1000	2.7800	2.7800	+5.703%	24	1,897	-91.367%
2026-05-26	2.5100	2.6500	2.5100	2.6300	+28.293%	49	1,892	-90.875%
2026-05-22	2.0200	2.0500	2.0200	2.0500	-1.442%	26	1,842	-88.293%
2026-05-21	1.8900	2.0800	1.8900	2.0800	+22.353%	93	1,855	-88.462%
2026-05-20	1.7000	1.7000	1.7000	1.7000	+1.190%	1	1,855	-85.882%
2026-05-19	1.5800	1.6800	1.5800	1.6800	+7.692%	8	1,873	-85.714%
2026-05-18	1.6200	1.6200	1.4900	1.5600	-6.587%	23	1,873	-84.615%
2026-05-15	1.7400	1.7400	1.6500	1.6700	-18.932%	12	1,873	-85.629%
2026-05-14	2.0600	2.0600	2.0600	2.0600	-8.444%	2	1,874	-88.350%
2026-05-13	2.2500	2.2500	2.2000	2.2500	+1.351%	3	1,875	-89.333%
2026-05-12	2.3400	2.3400	2.2100	2.2200	-5.128%	10	1,875	-89.189%
2026-05-11	2.3000	2.3400	2.2900	2.3400	-8.594%	17	1,875	-89.744%
2026-05-08	2.5700	2.5700	2.5200	2.5600	-1.916%	55	1,875	-90.625%
2026-05-07	2.9500	3.0500	2.6000	2.6100	+18.636%	140	1,851	-90.805%
2026-05-06	2.0600	2.2800	2.0500	2.2000	+51.724%	61	1,813	-89.091%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,804	-83.448%
2026-05-04	1.4600	1.4600	1.4600	1.4600	-12.575%	1	1,804	-83.562%
2026-05-01	1.6700	1.6700	1.6700	1.6700	+8.442%	1	1,803	-85.629%
2026-04-30	1.5000	1.5400	1.5000	1.5400	-9.412%	4	1,803	-84.416%
2026-04-29	1.7800	1.7900	1.7000	1.7000	-6.077%	16	1,805	-85.882%
2026-04-28	1.8600	1.8600	1.7500	1.8100	-15.814%	4	1,804	-86.740%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-7.328%	5	1,800	-88.837%
2026-04-24	2.1600	2.3200	2.1600	2.3200	-6.073%	20	1,800	-89.655%
2026-04-22	2.4000	2.5400	2.4000	2.4700	-15.986%	28	1,796	-90.283%
2026-04-20	3.1000	3.1000	2.9000	2.9400	-15.029%	50	1,787	-91.837%
2026-04-17	3.5200	3.8500	3.4600	3.4600	+30.566%	50	1,791	-93.064%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+9.959%	1	1,779	-90.943%
2026-04-13	2.2100	2.4100	2.2100	2.4100	+9.545%	22	1,779	-90.041%
2026-04-10	2.4600	2.4600	2.2000	2.2000	-7.563%	42	1,776	-89.091%
2026-04-09	2.3900	2.4100	2.3600	2.3800	-5.556%	23	1,775	-89.916%
2026-04-08	2.5600	2.5600	2.5200	2.5200	+21.739%	10	1,775	-90.476%
2026-04-07	2.0500	2.1800	2.0500	2.0700	-7.175%	4	1,775	-88.406%
2026-04-06	2.3100	2.3500	2.1900	2.2300	-11.858%	192	1,773	-89.238%
2026-04-01	2.3000	2.6800	2.3000	2.5300	+13.964%	5	1,587	-90.514%
2026-03-31	2.0200	2.2500	1.9800	2.2200	+7.246%	144	1,586	-89.189%
2026-03-30	2.0700	2.0900	2.0700	2.0700	+3.500%	14	1,457	-88.406%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-4.306%	1	1,446	-88.000%
2026-03-25	2.1800	2.1800	2.0900	2.0900	-7.111%	106	1,445	-88.517%
2026-03-24	2.2500	2.2500	2.2500	2.2500	-11.067%	1	1,339	-89.333%
2026-03-20	2.4900	2.5500	2.4200	2.5300	-0.394%	82	1,338	-90.514%
2026-03-19	2.5400	2.5400	2.5400	2.5400	-8.961%	1	1,256	-90.551%
2026-03-17	2.7800	2.7900	2.7800	2.7900	-11.429%	100	1,256	-91.398%
2026-03-16	3.2500	3.2500	3.1500	3.1500	-16.000%	87	1,227	-92.381%
2026-03-11	3.9000	3.9000	3.7500	3.7500	-1.316%	9	1,144	-93.600%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,136	-93.684%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-1.333%	6	1,135	-93.514%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-12.791%	1	1,129	-93.600%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+6.173%	1	1,129	-94.419%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+8.000%	1	1,129	-94.074%
2026-03-02	3.7000	3.7500	3.7000	3.7500	-11.765%	19	1,130	-93.600%
2026-02-27	4.2500	4.2500	4.2500	4.2500	0.000%	9	1,130	-94.353%
2026-02-26	4.5500	4.5500	4.2500	4.2500	-1.163%	10	1,130	-94.353%
2026-02-25	4.3000	4.3500	4.3000	4.3000	+7.500%	8	1,132	-94.419%
2026-02-24	4.0000	4.1000	4.0000	4.0000	+6.667%	68	1,132	-94.000%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+7.143%	2	1,080	-93.600%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-2.778%	8	1,079	-93.143%
2026-02-18	3.5000	3.7500	3.5000	3.6000	-7.692%	457	946	-93.333%
2026-02-17	3.8500	3.9000	3.8500	3.9000	+5.405%	323	544	-93.846%
2026-02-13	3.6000	3.9000	3.6000	3.7000	-5.128%	162	48	-93.514%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+4.000%	3	48	-93.846%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-10.714%	1	51	-93.600%
2026-02-04	4.4500	4.5000	4.2000	4.2000	-44.000%	27	51	-94.286%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-1.961%	2	25	-96.800%
2025-12-29	7.6500	7.6500	7.6500	7.6500	+6.250%	1	25	-96.863%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-13.043%	1	26	-96.667%
2025-11-26	8.2800	8.2800	8.2800	8.2800	-11.727%	2	27	-97.101%
2025-11-11	9.3800	9.3800	9.3800	9.3800	-12.744%	3	27	-97.441%
2025-10-16	10.7500	10.7500	10.7500	10.7500	+25.584%	2	24	-97.767%
2025-09-17	9.1500	9.1500	8.5600	8.5600	-25.371%	15	22	-97.196%
2025-08-04	11.4700	11.4700	11.4700	11.4700	+13.564%	5	7	-97.908%
2025-06-18	10.1000	10.1000	10.1000	10.1000	+4.663%	1	2	-97.624%
2025-06-17	9.6500	9.6500	9.6500	9.6500	-7.212%	1	2	-97.513%
2025-06-11	10.4000	10.4000	10.4000	10.4000	0.000%	2	2	-97.692%