Dark

DVN20261016P50
DVN Oct 16 2026 50.00 Put (DVN261016P00050000)
option OPRA

EOD

Aug 19, 2026

3.40-11.688%(-0.45)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.3200	3.4300	3.3200	3.4000	-11.688%	137	1,012	0.000%
2026-08-18	3.5000	3.8500	3.5000	3.8500	-9.412%	126	1,053	-11.688%
2026-08-17	4.6400	4.6400	4.2500	4.2500	-25.439%	21	1,081	-20.000%
2026-08-14	5.7000	5.7000	5.7000	5.7000	-11.628%	1	1,077	-40.351%
2026-08-13	6.4500	6.4500	6.4500	6.4500	+11.207%	6	1,076	-47.287%
2026-08-12	5.8000	5.8000	5.8000	5.8000	+0.870%	21	1,082	-41.379%
2026-08-11	5.7500	5.7500	5.7500	5.7500	-10.156%	19	1,103	-40.870%
2026-08-10	6.5000	6.5000	6.4000	6.4000	-22.424%	42	1,122	-46.875%
2026-08-07	8.2500	8.2500	8.2500	8.2500	+3.125%	46	1,162	-58.788%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+1.266%	92	1,116	-57.500%
2026-08-05	7.9000	7.9000	7.9000	7.9000	+13.669%	28	1,057	-56.962%
2026-08-04	7.5000	7.5000	6.9500	6.9500	+2.963%	60	1,029	-51.079%
2026-08-03	6.8000	6.8000	6.6500	6.7500	-1.460%	28	1,067	-49.630%
2026-07-31	6.8500	6.8500	6.8500	6.8500	-8.667%	12	1,092	-50.365%
2026-07-30	7.5000	7.5000	7.5000	7.5000	+7.143%	15	1,080	-54.667%
2026-07-29	7.3500	7.3500	7.0000	7.0000	-4.110%	6	1,065	-51.429%
2026-07-28	7.3000	7.3000	7.3000	7.3000	-1.351%	70	1,070	-53.425%
2026-07-27	6.9000	7.4000	6.9000	7.4000	+19.355%	64	1,120	-54.054%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+8.772%	104	1,183	-45.161%
2026-07-23	5.7000	5.7000	5.7000	5.7000	-7.317%	47	1,210	-40.351%
2026-07-22	6.1500	6.1500	6.1500	6.1500	-10.870%	90	1,247	-44.715%
2026-07-21	6.9000	6.9000	6.9000	6.9000	-4.828%	64	1,337	-50.725%
2026-07-20	7.5000	7.5000	7.2500	7.2500	-0.685%	11	1,389	-53.103%
2026-07-17	7.3000	7.3000	7.3000	7.3000	-8.750%	41	1,399	-53.425%
2026-07-16	8.0000	8.0000	8.0000	8.0000	+5.960%	70	1,440	-57.500%
2026-07-15	7.5500	7.5500	7.5500	7.5500	+11.029%	39	1,381	-54.967%
2026-07-14	6.8000	6.8000	6.8000	6.8000	-11.688%	108	1,420	-50.000%
2026-07-13	7.7000	7.7000	7.7000	7.7000	-14.444%	7	1,506	-55.844%
2026-07-10	9.0000	9.0000	9.0000	9.0000	+3.330%	29	1,499	-62.222%
2026-07-09	8.4000	8.7100	8.4000	8.7100	-1.582%	7	1,470	-60.964%
2026-07-08	8.8500	8.8500	8.8500	8.8500	-1.667%	126	1,464	-61.582%
2026-07-07	9.0000	9.0000	9.0000	9.0000	-13.876%	90	1,338	-62.222%
2026-07-06	10.4500	10.4500	10.4500	10.4500	+3.261%	47	1,415	-67.464%
2026-07-02	10.4500	10.4500	10.1200	10.1200	+4.870%	14	1,358	-66.403%
2026-07-01	9.6500	9.6500	9.6500	9.6500	+3.763%	94	1,358	-64.767%
2026-06-30	9.3000	9.3000	9.3000	9.3000	+16.250%	87	1,264	-63.441%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-8.046%	45	1,185	-57.500%
2026-06-26	8.7000	8.7000	8.7000	8.7000	+10.127%	127	1,230	-60.920%
2026-06-25	7.9000	7.9000	7.9000	7.9000	-7.059%	42	1,103	-56.962%
2026-06-24	8.5000	8.5000	8.5000	8.5000	+2.410%	46	1,140	-60.000%
2026-06-23	8.3000	8.3000	8.3000	8.3000	-5.143%	67	1,094	-59.036%
2026-06-22	8.7500	8.7500	8.7500	8.7500	-5.914%	127	1,033	-61.143%
2026-06-18	9.3000	9.3000	9.3000	9.3000	+11.913%	118	798	-63.441%
2026-06-17	8.5500	8.5500	8.1500	8.3100	+0.727%	20	798	-59.085%
2026-06-16	8.2500	8.2500	8.2500	8.2500	+10.000%	35	798	-58.788%
2026-06-15	7.5000	7.5000	7.5000	7.5000	+10.294%	31	833	-54.667%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+7.937%	60	864	-50.000%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-4.977%	19	924	-46.032%
2026-06-10	6.6300	6.6300	6.6300	6.6300	-13.333%	38	924	-48.718%
2026-06-09	7.6500	7.6500	7.6500	7.6500	+4.795%	22	962	-55.556%
2026-06-08	7.3000	7.3000	7.3000	7.3000	-5.195%	65	984	-53.425%
2026-06-05	7.4000	7.7000	7.3500	7.7000	+10.000%	75	1,049	-55.844%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+10.236%	37	1,049	-51.429%
2026-06-03	6.3500	6.3500	6.3500	6.3500	-5.224%	9	1,086	-46.457%
2026-06-02	6.7000	6.7000	6.7000	6.7000	+8.239%	27	1,095	-49.254%
2026-06-01	6.3000	6.3000	6.1900	6.1900	-23.580%	71	1,068	-45.073%
2026-05-29	8.1000	8.1000	8.1000	8.1000	+5.882%	53	1,139	-58.025%
2026-05-28	7.6500	7.6500	7.6500	7.6500	-0.649%	10	1,139	-55.556%
2026-05-27	7.7000	7.7000	7.7000	7.7000	+20.313%	55	1,149	-55.844%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+9.402%	78	1,149	-46.875%
2026-05-22	5.8500	5.8500	5.8500	5.8500	+6.364%	82	1,227	-41.880%
2026-05-21	5.5000	5.5000	5.5000	5.5000	+3.774%	37	1,264	-38.182%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+11.579%	21	1,264	-35.849%
2026-05-19	4.7500	4.7500	4.7500	4.7500	-3.061%	79	1,342	-28.421%
2026-05-18	5.1500	5.1500	4.8500	4.9000	-8.411%	65	1,342	-30.612%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-13.008%	17	1,342	-36.449%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-7.519%	16	1,359	-44.715%
2026-05-13	6.6500	6.6500	6.6500	6.6500	-0.746%	105	1,367	-48.872%
2026-05-12	6.7000	6.7000	6.7000	6.7000	+2.761%	49	1,367	-49.254%
2026-05-11	6.4500	6.5200	6.4500	6.5200	-7.518%	61	1,367	-47.853%
2026-05-08	7.0500	7.0500	7.0500	7.0500	-11.875%	113	1,427	-51.773%
2026-05-07	8.0000	8.0000	8.0000	8.0000	+25.786%	206	1,314	-57.500%
2026-05-06	6.0500	6.3600	6.0500	6.3600	+33.895%	60	1,108	-46.541%
2026-05-05	4.7500	4.7500	4.7500	4.7500	+7.955%	152	1,049	-28.421%
2026-05-04	4.7000	4.7000	4.4000	4.4000	-9.091%	79	897	-22.727%
2026-05-01	4.9000	5.0500	4.8400	4.8400	+2.979%	85	734	-29.752%
2026-04-30	4.5500	4.7000	4.4500	4.7000	-1.053%	147	734	-27.660%
2026-04-29	4.9000	4.9500	4.7500	4.7500	-9.524%	172	650	-28.421%
2026-04-28	5.1000	5.2500	5.1000	5.2500	-8.696%	51	500	-35.238%
2026-04-27	5.6000	5.7500	5.6000	5.7500	-3.361%	69	515	-40.870%
2026-04-24	5.9500	5.9500	5.9500	5.9500	-3.252%	29	470	-42.857%
2026-04-23	6.1500	6.1500	6.1000	6.1500	-9.559%	93	499	-44.715%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-13.924%	8	553	-50.000%
2026-04-21	7.9000	7.9000	7.9000	7.9000	+5.333%	16	529	-56.962%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-18.743%	54	529	-54.667%
2026-04-17	8.9500	9.2300	8.9500	9.2300	+27.310%	36	475	-63.164%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-3.974%	22	440	-53.103%
2026-04-15	7.5500	7.5500	7.5500	7.5500	+3.425%	69	418	-54.967%
2026-04-14	7.3000	7.3000	7.3000	7.3000	+15.873%	82	349	-53.425%
2026-04-13	6.2000	6.3000	6.2000	6.3000	-2.326%	196	267	-46.032%
2026-04-10	6.4500	6.4500	6.4100	6.4500	+5.738%	107	72	-47.287%
2026-04-09	5.7000	6.1000	5.6000	6.1000	+14.019%	14	12	-44.262%
2026-04-07	5.2500	5.4000	5.2500	5.3500	0.000%	5	5	-36.449%