Dark

DVN20261016C47.5
DVN Oct 16 2026 47.50 Call (DVN261016C00047500)
option OPRA

EOD

Aug 19, 2026

2.74-3.180%(-0.09)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.1000	3.3100	2.7400	2.7400	-3.180%	187	8,646	0.000%
2026-08-18	3.0000	3.0800	2.7300	2.8300	+8.846%	281	8,631	-3.180%
2026-08-17	2.0000	2.6800	2.0000	2.6000	+45.251%	571	8,785	+5.385%
2026-08-14	1.7000	1.8700	1.6000	1.7900	+34.586%	741	8,668	+53.073%
2026-08-13	1.2500	1.3300	1.1400	1.3300	-13.072%	355	8,685	+106.015%
2026-08-12	1.5800	1.5800	1.5000	1.5300	-14.045%	780	8,347	+79.085%
2026-08-11	1.9000	1.9700	1.7700	1.7800	-4.301%	58	7,777	+53.933%
2026-08-10	1.2400	1.8600	1.2400	1.8600	+86.000%	258	7,758	+47.312%
2026-08-07	1.0300	1.0500	1.0000	1.0000	-14.530%	33	7,710	+174.000%
2026-08-06	1.0900	1.2500	1.0900	1.1700	+18.182%	40	7,680	+134.188%
2026-08-05	1.4000	1.4000	0.9700	0.9900	-40.719%	477	7,675	+176.768%
2026-08-04	1.6400	1.7000	1.5400	1.6700	-9.730%	24	7,273	+64.072%
2026-08-03	1.8600	2.0000	1.8100	1.8500	-14.352%	91	7,256	+48.108%
2026-07-31	1.8500	2.1600	1.8500	2.1600	+14.286%	33	7,198	+26.852%
2026-07-30	1.9500	1.9500	1.5500	1.8900	-7.805%	158	7,217	+44.974%
2026-07-29	1.9500	2.1000	1.8900	2.0500	+47.482%	147	7,173	+33.659%
2026-07-28	1.6000	1.6000	1.3500	1.3900	-24.044%	5,124	4,736	+97.122%
2026-07-27	1.8000	1.8400	1.8000	1.8300	-19.383%	61	4,237	+49.727%
2026-07-24	2.4900	2.5900	2.2700	2.2700	-10.630%	12	4,203	+20.705%
2026-07-23	2.7100	2.8500	2.5400	2.5400	+7.627%	470	4,206	+7.874%
2026-07-22	2.3000	2.5000	2.2600	2.3600	+14.010%	386	4,306	+16.102%
2026-07-21	2.0000	2.0700	1.9200	2.0700	+3.500%	112	4,083	+32.367%
2026-07-20	1.6500	2.1000	1.6500	2.0000	+4.712%	89	4,014	+37.000%
2026-07-17	1.7600	1.9100	1.7600	1.9100	+13.018%	30	3,985	+43.455%
2026-07-16	1.7300	1.7600	1.6400	1.6900	+3.681%	107	3,958	+62.130%
2026-07-15	1.6200	1.6300	1.4500	1.6300	-9.945%	51	4,020	+68.098%
2026-07-14	1.8600	1.8600	1.7000	1.8100	-12.560%	319	4,020	+51.381%
2026-07-13	1.8500	2.0700	1.8400	2.0700	+40.816%	642	3,877	+32.367%
2026-07-10	1.4700	1.4700	1.4700	1.4700	+8.088%	5	3,470	+86.395%
2026-07-09	1.7200	1.7200	1.3600	1.3600	-26.882%	16	3,466	+101.471%
2026-07-08	1.8800	1.9500	1.6200	1.8600	+9.412%	53	3,451	+47.312%
2026-07-07	1.2500	1.7000	1.2100	1.7000	+66.667%	2,598	3,482	+61.176%
2026-07-06	0.9800	1.0200	0.9800	1.0200	-2.857%	24	1,394	+168.627%
2026-07-02	1.0800	1.0800	0.9600	1.0500	-7.895%	59	1,359	+160.952%
2026-07-01	1.1900	1.2200	1.1000	1.1400	-35.593%	17	1,359	+140.351%
2026-06-29	1.7900	1.8300	1.7200	1.7700	+13.462%	9	1,350	+54.802%
2026-06-26	1.6800	1.6800	1.5400	1.5600	-24.272%	75	1,349	+75.641%
2026-06-25	1.9900	2.0600	1.9800	2.0600	+15.730%	23	1,337	+33.010%
2026-06-24	1.6600	1.8700	1.6300	1.7800	-16.432%	627	1,337	+53.933%
2026-06-23	2.1300	2.1300	2.1300	2.1300	+7.576%	4	971	+28.638%
2026-06-22	1.8200	2.0000	1.7200	1.9800	+15.789%	24	967	+38.384%
2026-06-18	1.6800	1.7400	1.6700	1.7100	-16.585%	42	879	+60.234%
2026-06-17	2.0000	2.0700	1.8500	2.0500	0.000%	112	879	+33.659%
2026-06-16	2.0400	2.0500	2.0100	2.0500	-19.291%	437	879	+33.659%
2026-06-15	2.5400	2.5400	2.5400	2.5400	-22.561%	1	531	+7.874%
2026-06-12	3.3000	3.3000	3.2800	3.2800	-15.897%	176	532	-16.463%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-7.143%	2	369	-29.744%
2026-06-10	3.3600	4.2000	3.1000	4.2000	+50.538%	71	367	-34.762%
2026-06-09	2.9800	2.9800	2.5600	2.7900	-17.941%	34	365	-1.792%
2026-06-08	3.4000	3.4000	3.4000	3.4000	+6.250%	1	364	-19.412%
2026-06-05	3.3000	3.3000	3.2000	3.2000	-16.883%	31	363	-14.375%
2026-06-04	3.8200	3.8500	3.8200	3.8500	-3.750%	29	335	-28.831%
2026-06-03	4.0500	4.1000	4.0000	4.0000	-5.882%	19	307	-31.500%
2026-06-02	4.2000	4.2500	3.9500	4.2500	+7.595%	86	295	-35.529%
2026-06-01	3.6000	4.3000	3.6000	3.9500	+36.678%	23	253	-30.633%
2026-05-29	2.8900	2.8900	2.8900	2.8900	-1.027%	1	246	-5.190%
2026-05-28	2.9200	2.9200	2.9200	2.9200	-2.667%	1	245	-6.164%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-30.233%	5	244	-8.667%
2026-05-26	4.3000	4.3000	4.3000	4.3000	0.000%	1	241	-36.279%
2026-05-22	4.6000	4.6000	4.3000	4.3000	-18.561%	2	238	-36.279%
2026-05-20	6.1900	6.1900	5.2800	5.2800	-13.584%	3	238	-48.106%
2026-05-18	6.1100	6.1100	6.1100	6.1100	+13.780%	1	237	-55.155%
2026-05-15	5.3700	5.3700	5.3700	5.3700	+16.234%	1	237	-48.976%
2026-05-14	4.3700	4.6200	4.3700	4.6200	+12.683%	4	236	-40.693%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-8.889%	29	194	-33.171%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+2.273%	12	194	-39.111%
2026-05-11	4.4000	4.4000	4.3500	4.4000	+13.990%	33	194	-37.727%
2026-05-08	3.8500	3.8600	3.8500	3.8600	+8.732%	5	163	-29.016%
2026-05-07	3.6000	3.6000	3.5500	3.5500	-19.318%	6	160	-22.817%
2026-05-06	4.8500	4.8500	4.4000	4.4000	-40.136%	54	154	-37.727%
2026-05-05	7.4000	7.4000	7.3000	7.3500	-3.922%	55	177	-62.721%
2026-05-04	7.5500	7.6500	7.5500	7.6500	+9.130%	15	128	-64.183%
2026-05-01	7.0100	7.0100	7.0100	7.0100	-3.973%	50	163	-60.913%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+7.988%	29	163	-62.466%
2026-04-29	6.7600	6.7600	6.7600	6.7600	+5.625%	50	192	-59.467%
2026-04-28	6.2400	6.4000	6.1900	6.4000	+17.216%	12	145	-57.188%
2026-04-27	5.8000	5.8000	5.4600	5.4600	+21.333%	28	140	-49.817%
2026-04-22	4.4500	4.5500	4.4500	4.5000	+26.761%	17	153	-39.111%
2026-04-21	3.5500	3.5500	3.5500	3.5500	-2.740%	1	151	-22.817%
2026-04-20	3.6500	3.6500	3.6500	3.6500	+53.361%	6	151	-24.932%
2026-04-17	2.3800	2.3800	2.3800	2.3800	-41.523%	1	149	+15.126%
2026-04-16	3.9500	4.0700	3.9500	4.0700	+10.000%	7	149	-32.678%
2026-04-15	3.6500	3.9100	3.6500	3.7000	-13.953%	7	144	-25.946%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-12.424%	1	142	-36.279%
2026-04-13	5.8500	6.5000	4.9100	4.9100	+0.409%	96	141	-44.196%
2026-04-08	4.8900	4.8900	4.8900	4.8900	-25.457%	6	125	-43.967%
2026-04-06	6.5600	6.5600	6.5600	6.5600	+0.923%	20	122	-58.232%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-23.529%	2	101	-57.846%
2026-03-31	8.5000	8.5000	8.5000	8.5000	0.000%	20	101	-67.765%
2026-03-30	9.0000	9.0000	8.5000	8.5000	+14.865%	27	81	-67.765%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+20.915%	13	75	-62.973%
2026-03-23	6.3000	6.5100	6.1200	6.1200	-10.264%	14	87	-55.229%
2026-03-20	6.8000	6.8200	6.8000	6.8200	-2.292%	6	82	-59.824%
2026-03-19	6.9800	6.9800	6.9800	6.9800	+14.426%	1	82	-60.745%
2026-03-18	5.8500	6.1000	5.8000	6.1000	+8.929%	58	82	-55.082%
2026-03-17	5.5500	5.6000	5.5500	5.6000	+4.089%	9	44	-51.071%
2026-03-16	5.0000	5.3800	5.0000	5.3800	+6.535%	9	43	-49.071%
2026-03-12	4.8200	5.0500	4.8200	5.0500	+20.238%	41	43	-45.743%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+9.661%	1	16	-34.762%
2026-03-03	3.8300	3.8300	3.8300	3.8300	-8.373%	1	15	-28.460%
2026-03-02	4.1800	4.1800	4.1800	4.1800	+49.821%	7	14	-34.450%
2026-02-26	2.7900	2.7900	2.7900	2.7900	-10.577%	5	7	-1.792%
2026-02-24	3.1200	3.1200	3.1200	3.1200	-14.050%	1	2	-12.179%
2026-02-20	3.6300	3.6300	3.6300	3.6300	0.000%	1	1	-24.518%