Dark

DVN20260918P45
DVN Sep 18 2026 45.00 Put (DVN260918P00045000)
option OPRA

EOD

Aug 19, 2026

0.6700-14.103%(-0.1100)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.6400	0.6700	0.5400	0.6700	-14.103%	412	8,594	0.000%
2026-08-18	0.7100	0.8100	0.7000	0.7800	-13.333%	795	8,266	-14.103%
2026-08-17	1.3200	1.3200	0.8800	0.9000	-42.308%	232	7,672	-25.556%
2026-08-14	1.8400	1.9400	1.5400	1.5600	-29.412%	131	7,507	-57.051%
2026-08-13	2.5600	2.5700	2.2100	2.2100	+13.333%	10	7,475	-69.683%
2026-08-12	2.0000	2.0000	1.9500	1.9500	+7.143%	9	7,468	-65.641%
2026-08-11	1.9300	1.9300	1.7500	1.8200	-7.143%	830	7,465	-63.187%
2026-08-10	2.3000	2.4300	1.9200	1.9600	-40.606%	4,121	6,784	-65.816%
2026-08-07	2.9400	3.3000	2.9400	3.3000	+3.125%	7	6,460	-79.697%
2026-08-06	3.4000	3.4000	3.1800	3.2000	-12.329%	11	6,465	-79.063%
2026-08-05	3.7500	3.7500	3.6500	3.6500	+19.672%	3	6,464	-81.644%
2026-08-04	3.2200	3.2200	2.9600	3.0500	+5.172%	1,193	6,464	-78.033%
2026-08-03	2.9700	2.9700	2.7800	2.9000	+9.848%	15	6,367	-76.897%
2026-07-31	3.0000	3.0800	2.6400	2.6400	-10.811%	441	6,366	-74.621%
2026-07-30	3.4000	3.4000	2.9600	2.9600	-1.003%	199	6,470	-77.365%
2026-07-29	3.1000	3.1200	2.9900	2.9900	-26.355%	383	6,427	-77.592%
2026-07-28	4.9500	4.9500	4.0300	4.0600	+11.233%	306	6,631	-83.498%
2026-07-27	3.2500	3.6500	3.2200	3.6500	+37.218%	462	6,335	-81.644%
2026-07-24	2.7200	2.7200	2.6600	2.6600	+10.373%	18	5,994	-74.812%
2026-07-23	2.3400	2.4100	2.2500	2.4100	-14.235%	31	5,992	-72.199%
2026-07-22	2.8700	2.9000	2.7000	2.8100	-13.538%	74	6,005	-76.157%
2026-07-21	3.3500	3.3500	3.2000	3.2500	+1.562%	24	5,983	-79.385%
2026-07-20	3.3000	3.3000	3.2000	3.2000	-12.329%	3	5,983	-79.063%
2026-07-17	3.5000	3.6500	3.4500	3.6500	-3.694%	38	5,981	-81.644%
2026-07-16	3.6000	3.7900	3.6000	3.7900	-6.188%	99	5,986	-82.322%
2026-07-15	3.6300	4.0500	3.6300	4.0400	+5.759%	74	5,918	-83.416%
2026-07-14	3.5200	4.0000	3.5200	3.8200	+7.606%	11	5,867	-82.461%
2026-07-13	3.7500	3.8000	3.4500	3.5500	-21.111%	139	5,870	-81.127%
2026-07-09	4.5000	4.5000	4.5000	4.5000	+13.924%	35	5,733	-85.111%
2026-07-08	4.1000	4.1000	3.9000	3.9500	-7.059%	94	5,732	-83.038%
2026-07-07	4.7000	4.7000	4.2500	4.2500	-27.350%	30	5,651	-84.235%
2026-07-02	5.5300	5.9000	5.5300	5.8500	+1.211%	276	5,374	-88.547%
2026-07-01	4.8500	5.7800	4.8500	5.7800	+17.959%	23	5,374	-88.408%
2026-06-30	4.5400	4.9000	4.5400	4.9000	+11.364%	301	5,368	-86.327%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+1.149%	3	5,067	-84.773%
2026-06-26	4.2600	4.3500	4.2600	4.3500	+6.618%	4	5,067	-84.598%
2026-06-25	3.9500	4.0800	3.9500	4.0800	-6.849%	6	5,069	-83.578%
2026-06-24	4.5000	4.6500	4.3200	4.3800	+10.606%	198	5,070	-84.703%
2026-06-23	4.0000	4.0000	3.9500	3.9600	-7.907%	188	5,039	-83.081%
2026-06-22	4.4500	4.4500	4.3000	4.3000	-12.424%	59	5,038	-84.419%
2026-06-18	4.9000	4.9100	4.9000	4.9100	+9.843%	52	5,047	-86.354%
2026-06-17	4.2600	4.4700	4.2600	4.4700	+2.759%	11	5,047	-85.011%
2026-06-16	4.3500	4.4000	4.3500	4.3500	+12.987%	6	5,047	-84.598%
2026-06-15	3.7500	3.8500	3.6500	3.8500	+6.944%	382	5,043	-82.597%
2026-06-12	3.6500	3.7000	3.6000	3.6000	-8.397%	11	4,797	-81.389%
2026-06-11	2.9800	3.9300	2.9800	3.9300	+28.852%	796	4,794	-82.952%
2026-06-10	3.8200	3.8200	2.9400	3.0500	-29.885%	61	4,759	-78.033%
2026-06-09	4.4000	4.4000	4.2700	4.3500	+6.098%	506	4,758	-84.598%
2026-06-05	3.9000	4.1000	3.8900	4.1000	+17.143%	28	4,763	-83.659%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+6.061%	20	4,777	-80.857%
2026-06-03	3.2500	3.3000	3.2500	3.3000	+0.610%	27	4,757	-79.697%
2026-06-02	3.4500	3.4500	3.2800	3.2800	+5.806%	25	4,739	-79.573%
2026-06-01	3.4200	3.4200	3.1000	3.1000	-29.545%	4	4,729	-78.387%
2026-05-29	4.2800	4.4000	4.1000	4.4000	+4.762%	10	4,727	-84.773%
2026-05-28	4.2500	4.2500	4.1500	4.2000	+2.439%	12	4,725	-84.048%
2026-05-27	4.3500	4.3500	4.1000	4.1000	+7.330%	3	4,722	-83.659%
2026-05-26	3.3000	3.8200	3.1900	3.8200	+33.101%	48	4,722	-82.461%
2026-05-21	2.8900	2.9000	2.8700	2.8700	+12.549%	8	4,696	-76.655%
2026-05-20	2.5500	2.5500	2.5500	2.5500	+10.390%	8	4,695	-73.725%
2026-05-19	2.3300	2.3400	2.3100	2.3100	+5.000%	14	4,690	-70.996%
2026-05-18	2.4800	2.4800	2.2000	2.2000	-8.333%	4	4,690	-69.545%
2026-05-15	2.6000	2.6000	2.4000	2.4000	-22.581%	39	4,690	-72.083%
2026-05-14	3.2500	3.2500	3.1000	3.1000	-3.125%	12	4,677	-78.387%
2026-05-13	3.3500	3.3500	3.2000	3.2000	0.000%	6	4,676	-79.063%
2026-05-12	3.3000	3.3000	3.1500	3.2000	-3.030%	40	4,676	-79.063%
2026-05-11	3.4000	3.4000	3.2500	3.3000	-9.589%	32	4,676	-79.697%
2026-05-08	3.6000	3.7500	3.6000	3.6500	-4.199%	19	4,675	-81.644%
2026-05-07	4.1500	4.2500	3.8100	3.8100	+12.059%	44	4,675	-82.415%
2026-05-06	3.1000	3.4000	3.1000	3.4000	+59.624%	49	4,664	-80.294%
2026-05-05	2.0500	2.1300	2.0500	2.1300	0.000%	9	4,651	-68.545%
2026-05-04	2.2400	2.2400	2.1300	2.1300	-9.362%	3	4,655	-68.545%
2026-05-01	2.5000	2.5000	2.3500	2.3500	+6.818%	12	4,643	-71.489%
2026-04-30	2.3100	2.3100	2.2000	2.2000	-0.901%	15	4,643	-69.545%
2026-04-29	2.5100	2.5400	2.2200	2.2200	-23.711%	7	4,643	-69.820%
2026-04-28	2.9100	2.9100	2.9100	2.9100	-11.818%	1	4,638	-76.976%
2026-04-23	3.2200	3.3000	3.2200	3.3000	-7.042%	7	4,639	-79.697%
2026-04-22	3.5500	3.5500	3.5500	3.5500	-12.346%	6	4,642	-81.127%
2026-04-21	4.1500	4.3000	4.0500	4.0500	-1.699%	13	4,641	-83.457%
2026-04-20	4.1200	4.1200	4.1200	4.1200	-21.524%	2	4,641	-83.738%
2026-04-17	5.2500	5.5000	5.2500	5.2500	+36.364%	5	4,640	-87.238%
2026-04-16	3.6700	3.9000	3.6700	3.8500	-2.778%	7	4,638	-82.597%
2026-04-15	4.0000	4.0300	3.9000	3.9600	-3.415%	4,012	4,637	-83.081%
2026-04-14	4.1000	4.1500	4.1000	4.1000	+20.588%	5	1,052	-83.659%
2026-04-13	3.1000	3.4000	3.1000	3.4000	+6.250%	17	1,050	-80.294%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-3.030%	53	1,053	-79.063%
2026-04-09	2.8500	3.3500	2.8500	3.3000	-2.941%	40	1,053	-79.697%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+13.333%	16	1,021	-80.294%
2026-04-06	3.1500	3.1500	2.9900	3.0000	-10.448%	84	1,005	-77.667%
2026-04-01	3.5500	3.7000	3.3500	3.3500	+9.836%	14	944	-80.000%
2026-03-31	2.7000	3.1000	2.6500	3.0500	+10.909%	205	931	-78.033%
2026-03-30	2.4800	2.8000	2.4800	2.7500	+6.178%	34	763	-75.636%
2026-03-27	2.4700	2.5900	2.4700	2.5900	-22.687%	9	734	-74.131%
2026-03-23	3.5500	3.5500	3.2500	3.3500	+1.515%	291	731	-80.000%
2026-03-20	3.3500	3.4000	3.1500	3.3000	-4.348%	99	579	-79.697%
2026-03-19	3.4000	3.4500	3.1500	3.4500	-6.757%	90	505	-80.580%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-16.854%	54	470	-81.892%
2026-03-13	4.8000	4.8000	4.4000	4.4500	-1.111%	207	447	-84.944%
2026-03-12	4.6400	4.7500	4.5000	4.5000	-10.000%	51	336	-85.111%
2026-03-10	5.4000	5.4000	5.0000	5.0000	+6.383%	11	291	-86.600%
2026-03-09	4.8000	4.8000	4.7000	4.7000	-3.093%	14	280	-85.745%
2026-03-06	4.8500	4.8500	4.8500	4.8500	-3.000%	1	271	-86.186%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-11.504%	35	293	-86.600%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+14.141%	1	260	-88.142%
2026-03-02	5.0500	5.0500	4.9500	4.9500	-11.449%	19	260	-86.465%
2026-02-25	5.5900	5.5900	5.5900	5.5900	+21.522%	5	261	-88.014%
2026-02-23	4.8000	4.8000	4.6000	4.6000	-2.128%	3	261	-85.435%
2026-02-19	4.6500	4.7000	4.6500	4.7000	-5.051%	14	261	-85.745%
2026-02-18	4.8000	4.9500	4.8000	4.9500	-3.883%	7	251	-86.465%
2026-02-17	5.1500	5.1500	5.1500	5.1500	+5.102%	67	246	-86.990%
2026-02-13	4.8000	4.9000	4.8000	4.9000	-9.259%	155	53	-86.327%
2026-02-12	5.5000	5.5000	5.4000	5.4000	-46.640%	47	53	-87.593%
2026-01-12	10.1300	10.1300	10.1200	10.1200	+4.870%	5	6	-93.379%
2025-12-19	9.6500	9.6500	9.6500	9.6500	-11.872%	1	1	-93.057%
2025-09-11	10.9500	10.9500	10.9500	10.9500	-14.786%	5	5	-93.881%
2025-07-15	12.8500	12.8500	12.8500	12.8500	0.000%	5	5	-94.786%