Dark

DVN20261016C45
DVN Oct 16 2026 45.00 Call (DVN261016C00045000)
option OPRA

EOD

Aug 19, 2026

4.25+0.711%(+0.03)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.8000	4.9000	4.2000	4.2500	+0.711%	51	13,840	0.000%
2026-08-18	4.3500	4.6000	4.1500	4.2200	+1.687%	1,064	13,879	+0.711%
2026-08-17	3.3500	4.1500	3.2500	4.1500	+45.614%	834	14,885	+2.410%
2026-08-14	2.6700	2.9600	2.6500	2.8500	+28.959%	237	14,893	+49.123%
2026-08-13	2.2000	2.2300	1.9100	2.2100	-7.917%	1,007	14,846	+92.308%
2026-08-12	2.7000	2.7700	2.4000	2.4000	-13.978%	1,643	14,206	+77.083%
2026-08-11	2.8900	3.0000	2.7800	2.7900	-2.787%	89	14,438	+52.330%
2026-08-10	2.3300	2.8700	2.3300	2.8700	+64.943%	556	14,425	+48.084%
2026-08-07	1.7000	1.9500	1.6700	1.7400	-6.452%	284	14,035	+144.253%
2026-08-06	2.0000	2.0000	1.7900	1.8600	+12.727%	198	14,011	+128.495%
2026-08-05	2.3600	2.3600	1.6500	1.6500	-34.263%	94	14,021	+157.576%
2026-08-04	2.4300	2.6400	2.3500	2.5100	-10.036%	68	13,998	+69.323%
2026-08-03	2.6400	2.9300	2.6400	2.7900	-13.084%	61	13,987	+52.330%
2026-07-31	2.7300	3.2100	2.7300	3.2100	+10.690%	104	13,986	+32.399%
2026-07-30	2.7000	2.9000	2.5000	2.9000	+1.045%	120	13,934	+46.552%
2026-07-29	2.8100	2.9500	2.7700	2.8700	+31.651%	128	13,936	+48.084%
2026-07-28	2.4000	2.4600	2.0500	2.1800	-6.034%	2,840	13,928	+94.954%
2026-07-27	3.0000	3.0000	2.3200	2.3200	-33.714%	91	11,243	+83.190%
2026-07-24	3.4500	3.6700	3.3000	3.5000	0.000%	145	11,239	+21.429%
2026-07-23	3.8500	4.0500	3.5000	3.5000	+4.790%	154	11,298	+21.429%
2026-07-22	3.3500	3.5500	3.3100	3.3400	+13.220%	227	11,321	+27.246%
2026-07-21	2.8600	3.0000	2.8000	2.9500	+4.610%	50	11,245	+44.068%
2026-07-20	2.5500	3.1000	2.5500	2.8200	+0.714%	85	11,249	+50.709%
2026-07-17	2.9700	2.9700	2.5600	2.8000	+12.000%	332	11,194	+51.786%
2026-07-16	2.5600	2.5600	2.4200	2.5000	+8.696%	87	10,877	+70.000%
2026-07-15	2.3700	2.3700	2.1400	2.3000	-9.804%	34	10,880	+84.783%
2026-07-14	2.8500	2.8500	2.4300	2.5500	-12.969%	15	10,908	+66.667%
2026-07-13	2.7200	3.0300	2.5900	2.9300	+37.559%	114	10,907	+45.051%
2026-07-10	2.2100	2.2100	2.0000	2.1300	+5.446%	59	10,830	+99.531%
2026-07-09	2.4800	2.4800	2.0000	2.0200	-25.185%	245	10,855	+110.396%
2026-07-08	2.5700	2.9000	2.5700	2.7000	+9.756%	544	10,975	+57.407%
2026-07-07	1.7100	2.4600	1.7100	2.4600	+57.692%	150	10,482	+72.764%
2026-07-06	1.5000	1.6300	1.4800	1.5600	+4.698%	10,124	10,590	+172.436%
2026-07-02	1.7800	1.7800	1.4900	1.4900	-6.875%	190	484	+185.235%
2026-07-01	2.1500	2.2600	1.6000	1.6000	-20.398%	36	484	+165.625%
2026-06-30	2.1100	2.1100	2.0100	2.0100	-19.920%	4	454	+111.443%
2026-06-29	2.5600	2.6100	2.5100	2.5100	+5.907%	7	452	+69.323%
2026-06-26	2.6000	2.7000	2.3700	2.3700	-13.818%	52	453	+79.325%
2026-06-25	2.9300	2.9300	2.7500	2.7500	+4.167%	9	437	+54.545%
2026-06-24	2.4900	2.6700	2.4300	2.6400	-13.443%	72	431	+60.985%
2026-06-23	2.8700	3.0500	2.8700	3.0500	+8.541%	6	451	+39.344%
2026-06-22	2.5500	2.8600	2.5500	2.8100	+13.306%	97	455	+51.246%
2026-06-18	2.4900	2.5000	2.4300	2.4800	-14.483%	24	347	+71.371%
2026-06-17	2.7300	2.9100	2.7300	2.9000	+0.694%	112	347	+46.552%
2026-06-16	2.9400	2.9400	2.8200	2.8800	-17.241%	11	347	+47.569%
2026-06-15	3.4800	3.7500	3.3500	3.4800	-18.881%	26	341	+22.126%
2026-06-12	3.9500	4.4500	3.9500	4.2900	+7.250%	15	328	-0.932%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-26.471%	5	321	+6.250%
2026-06-10	4.3000	5.4400	4.3000	5.4400	+53.672%	27	316	-21.875%
2026-06-09	3.6900	3.7000	3.5300	3.5400	-18.807%	5	326	+20.056%
2026-06-08	4.2500	4.3600	4.2500	4.3600	+1.395%	11	327	-2.523%
2026-06-05	4.3500	4.3500	4.3000	4.3000	-14.000%	41	316	-1.163%
2026-06-01	4.6500	5.0000	4.6500	5.0000	+31.579%	31	306	-15.000%
2026-05-29	3.8000	3.8000	3.7600	3.8000	-9.524%	13	277	+11.842%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-9.091%	1	266	+1.190%
2026-05-26	4.8500	4.8500	4.6200	4.6200	-20.345%	2	265	-8.009%
2026-05-22	5.8700	5.9100	5.8000	5.8000	-16.306%	10	266	-26.724%
2026-05-21	6.9300	6.9300	6.9300	6.9300	-7.600%	1	266	-38.672%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+11.111%	5	266	-43.333%
2026-05-15	6.5500	6.7500	6.4900	6.7500	+15.385%	11	263	-37.037%
2026-05-14	5.8500	5.8500	5.8000	5.8500	+2.812%	4	266	-27.350%
2026-05-13	5.6900	5.6900	5.6900	5.6900	+1.607%	1	224	-25.308%
2026-05-12	5.5500	5.6100	5.0000	5.6000	-3.448%	46	224	-24.107%
2026-05-11	5.2200	5.8000	5.2100	5.8000	+18.367%	8	224	-26.724%
2026-05-07	4.2500	4.9000	4.2500	4.9000	-19.672%	29	217	-13.265%
2026-05-06	6.2500	6.2500	6.1000	6.1000	-32.893%	2	205	-30.328%
2026-05-05	8.8500	9.0900	8.8500	9.0900	+5.944%	53	206	-53.245%
2026-05-01	8.5800	8.5800	8.5800	8.5800	-4.241%	50	204	-50.466%
2026-04-30	8.9600	8.9600	8.9600	8.9600	+1.818%	1	204	-52.567%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+32.931%	2	203	-51.705%
2026-04-24	6.4500	6.7300	6.4500	6.6200	+2.003%	11	202	-35.801%
2026-04-23	6.5000	6.5000	6.4900	6.4900	+11.897%	54	200	-34.515%
2026-04-22	5.8000	5.8000	5.8000	5.8000	+20.833%	53	200	-26.724%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+14.833%	1	147	-11.458%
2026-04-17	3.2000	4.2000	3.2000	4.1800	-15.556%	9	147	+1.675%
2026-04-15	4.9500	4.9500	4.9500	4.9500	-0.402%	5	140	-14.141%
2026-04-14	5.5000	5.5000	4.9700	4.9700	-25.038%	31	140	-14.487%
2026-04-13	6.5500	6.6500	6.5500	6.6300	-9.178%	4	139	-35.897%
2026-04-09	7.2400	7.3000	7.1300	7.3000	+7.829%	8	138	-41.781%
2026-04-08	5.6500	6.7700	5.6500	6.7700	-18.727%	2	138	-37.223%
2026-04-06	8.2500	8.3800	8.2100	8.3300	+11.364%	10	137	-48.980%
2026-04-01	7.4000	7.5100	7.3700	7.4800	-8.333%	6	135	-43.182%
2026-03-31	9.6400	9.6400	8.1000	8.1600	-18.563%	53	133	-47.917%
2026-03-26	10.0200	10.0200	10.0200	10.0200	+13.605%	50	134	-57.585%
2026-03-25	8.8200	8.8200	8.8200	8.8200	-2.000%	1	84	-51.814%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+12.219%	1	83	-52.778%
2026-03-23	7.4000	8.0200	7.4000	8.0200	+0.250%	2	84	-47.007%
2026-03-20	8.2500	8.4000	8.0000	8.0000	+16.788%	16	83	-46.875%
2026-03-18	6.8500	6.8500	6.8500	6.8500	+0.735%	2	94	-37.956%
2026-03-17	6.8000	6.8000	6.8000	6.8000	+1.493%	2	94	-37.500%
2026-03-16	6.2500	6.7000	6.2500	6.7000	+3.077%	4	94	-36.567%
2026-03-13	6.4800	6.5000	6.4800	6.5000	+4.839%	2	93	-34.615%
2026-03-12	6.2000	6.2000	6.2000	6.2000	+15.888%	5	94	-31.452%
2026-03-11	4.8000	5.3500	4.8000	5.3500	+22.989%	4	94	-20.561%
2026-03-10	4.6000	4.9000	4.3500	4.3500	-17.925%	23	91	-2.299%
2026-03-09	5.8600	5.8700	5.3000	5.3000	+4.950%	4	82	-19.811%
2026-03-06	5.1400	5.1400	4.9500	5.0500	+1.000%	28	84	-15.842%
2026-03-05	4.9700	5.0000	4.9700	5.0000	+17.647%	12	95	-15.000%
2026-03-04	4.7000	4.7000	4.2000	4.2500	-22.303%	40	83	0.000%
2026-03-03	5.4000	5.4700	5.4000	5.4700	+7.255%	2	69	-22.303%
2026-03-02	5.2500	5.2500	4.7000	5.1000	+16.438%	5	67	-16.667%
2026-02-27	4.1000	4.5000	4.1000	4.3800	+10.886%	60	63	-2.968%
2026-02-25	3.9500	3.9500	3.9500	3.9500	-1.741%	1	25	+7.595%
2026-02-24	4.0200	4.0200	4.0200	4.0200	-24.151%	6	25	+5.721%
2026-02-19	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	-19.811%