Dark

DVN20261218C40
DVN Dec 18 2026 40.00 Call (DVN261218C00040000)
option OPRA

EOD

Aug 19, 2026

9.60+4.235%(+0.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.2400	9.7500	9.2400	9.6000	+4.235%	8	450	0.000%
2026-08-18	9.0500	9.2100	9.0500	9.2100	+15.125%	4	450	+4.235%
2026-08-17	7.8500	8.1000	7.8500	8.0000	+13.314%	15	448	+20.000%
2026-08-14	7.0600	7.0600	7.0600	7.0600	+3.066%	1	443	+35.977%
2026-08-11	6.8500	6.8500	6.8500	6.8500	+7.031%	1	443	+40.146%
2026-08-10	6.0000	6.4000	6.0000	6.4000	+23.077%	3	444	+50.000%
2026-08-07	5.5000	5.6000	5.2000	5.2000	0.000%	17	444	+84.615%
2026-08-05	5.3000	5.3500	5.2000	5.2000	-17.981%	11	444	+84.615%
2026-08-04	6.5000	6.5000	6.0000	6.3400	-5.232%	14	435	+51.420%
2026-07-31	6.6900	6.6900	6.6900	6.6900	-0.889%	1	422	+43.498%
2026-07-29	6.7500	6.7500	6.7500	6.7500	+27.358%	10	422	+42.222%
2026-07-28	6.0000	6.0000	5.2500	5.3000	-26.897%	25	422	+81.132%
2026-07-24	7.2500	7.2500	7.2500	7.2500	+1.399%	5	412	+32.414%
2026-07-22	7.1500	7.1500	7.1500	7.1500	+8.333%	3	407	+34.266%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-2.077%	10	407	+45.455%
2026-07-20	6.6000	6.7400	6.6000	6.7400	+10.311%	60	397	+42.433%
2026-07-17	6.0000	6.1100	6.0000	6.1100	+4.444%	6	392	+57.119%
2026-07-16	6.0500	6.3000	5.8500	5.8500	-2.824%	20	387	+64.103%
2026-07-08	5.8700	6.2700	5.8700	6.0200	+19.920%	62	386	+59.468%
2026-07-07	4.9300	5.0200	4.9300	5.0200	+17.016%	4	386	+91.235%
2026-07-06	4.3000	4.3000	4.2900	4.2900	+0.941%	13	387	+123.776%
2026-07-02	4.1200	4.2500	4.1200	4.2500	-3.846%	7	379	+125.882%
2026-07-01	4.5600	4.6600	4.4200	4.4200	-20.360%	5	379	+117.195%
2026-06-26	6.6000	6.6000	5.5100	5.5500	-14.615%	15	381	+72.973%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+10.169%	1	381	+47.692%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-1.007%	5	381	+62.712%
2026-06-22	5.9100	5.9600	5.9100	5.9600	+6.239%	2	376	+61.074%
2026-06-18	5.6100	5.6100	5.6100	5.6100	-11.094%	1	378	+71.123%
2026-06-17	6.3100	6.3100	6.3100	6.3100	-1.560%	1	378	+52.139%
2026-06-16	6.4100	6.4100	6.4100	6.4100	-17.290%	1	378	+49.766%
2026-06-12	7.7500	7.7500	7.7500	7.7500	+11.351%	1	378	+23.871%
2026-06-09	6.9600	6.9600	6.9600	6.9600	-8.421%	4	377	+37.931%
2026-06-05	7.6000	7.6000	7.6000	7.6000	0.000%	6	377	+26.316%
2026-06-02	7.6000	7.6000	7.6000	7.6000	-14.027%	4	377	+26.316%
2026-06-01	8.8400	8.8400	8.8400	8.8400	+23.291%	9	373	+8.597%
2026-05-29	7.0000	7.1700	7.0000	7.1700	-7.722%	5	364	+33.891%
2026-05-27	7.7700	7.7700	7.7700	7.7700	-5.244%	3	364	+23.552%
2026-05-26	9.0100	9.0100	8.2000	8.2000	-13.684%	8	361	+17.073%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-13.636%	1	359	+1.053%
2026-05-20	12.0000	12.0000	10.5000	11.0000	-5.983%	36	359	-12.727%
2026-05-19	11.7100	11.7100	11.7000	11.7000	-0.256%	18	338	-17.949%
2026-05-18	11.7000	11.7400	11.7000	11.7300	+2.625%	15	338	-18.159%
2026-05-15	11.4300	11.4300	11.4300	11.4300	+16.041%	5	338	-16.010%
2026-05-14	9.3900	9.8500	9.3900	9.8500	+4.899%	6	338	-2.538%
2026-05-12	9.3900	9.3900	9.3900	9.3900	-2.187%	2	331	+2.236%
2026-05-11	9.6600	9.6600	9.6000	9.6000	+16.931%	12	331	0.000%
2026-05-07	8.5200	8.5200	7.8500	8.2100	-18.954%	13	331	+16.931%
2026-05-06	11.0000	11.0000	10.1300	10.1300	-23.835%	23	330	-5.232%
2026-05-05	13.1500	13.3000	13.1500	13.3000	+26.667%	17	330	-27.820%
2026-04-27	10.6400	10.8000	10.5000	10.5000	+1.547%	21	330	-8.571%
2026-04-24	10.3400	10.3400	10.3400	10.3400	+36.232%	37	309	-7.157%
2026-04-17	7.3000	7.5900	6.0300	7.5900	-13.946%	74	346	+26.482%
2026-04-16	8.6500	8.8200	8.6500	8.8200	+4.132%	2	283	+8.844%
2026-04-14	9.5000	9.5500	8.4500	8.4700	-14.444%	26	281	+13.341%
2026-04-13	10.6000	10.6000	9.9000	9.9000	-7.477%	11	295	-3.030%
2026-04-09	11.4700	11.4700	10.7000	10.7000	-13.360%	2	294	-10.280%
2026-04-06	11.4300	12.3500	11.4300	12.3500	+8.524%	7	292	-22.267%
2026-04-01	11.4400	11.4400	10.9500	11.3800	-23.727%	25	295	-15.641%
2026-03-30	14.9000	14.9200	14.9000	14.9200	+2.897%	3	299	-35.657%
2026-03-27	14.5000	14.5000	14.5000	14.5000	+19.835%	3	300	-33.793%
2026-03-20	12.1000	12.1000	12.1000	12.1000	+2.542%	1	303	-20.661%
2026-03-19	12.1800	12.1800	11.8000	11.8000	+10.280%	7	304	-18.644%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+19.553%	3	308	-10.280%
2026-03-12	8.9500	8.9500	8.9500	8.9500	+5.170%	37	305	+7.263%
2026-03-10	8.5100	8.5100	8.5100	8.5100	-1.161%	10	268	+12.808%
2026-03-09	9.2500	9.2500	8.6100	8.6100	+8.302%	6	258	+11.498%
2026-03-06	7.8500	7.9500	7.8500	7.9500	+9.504%	2	256	+20.755%
2026-03-04	7.2800	7.2800	7.2600	7.2600	-20.220%	6	256	+32.231%
2026-03-03	8.5000	9.1000	8.5000	9.1000	+5.814%	5	256	+5.495%
2026-03-02	8.5200	8.6000	8.5200	8.6000	+21.986%	10	258	+11.628%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+4.444%	1	257	+36.170%
2026-02-25	6.7500	6.7500	6.7500	6.7500	-11.533%	1	257	+42.222%
2026-02-24	7.6300	7.6300	7.6300	7.6300	+1.733%	5	257	+25.819%
2026-02-23	7.7500	7.7500	7.5000	7.5000	-10.180%	12	251	+28.000%
2026-02-19	9.3000	9.3000	8.3500	8.3500	+5.296%	18	251	+14.970%
2026-02-18	7.5700	8.2000	7.5700	7.9300	-3.056%	3	249	+21.059%
2026-02-13	8.1800	8.1800	8.1800	8.1800	+14.406%	2	246	+17.359%
2026-02-12	6.9500	8.2000	6.9500	7.1500	-8.333%	8	246	+34.266%
2026-02-09	7.8000	7.8000	7.8000	7.8000	+1.299%	1	244	+23.077%
2026-02-06	7.7000	7.7000	7.7000	7.7000	+8.451%	2	244	+24.675%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+2.158%	1	246	+35.211%
2026-02-04	7.1000	7.1000	6.9500	6.9500	+17.997%	12	245	+38.129%
2026-02-03	5.4000	5.9900	5.4000	5.8900	+5.179%	67	233	+62.988%
2026-02-02	5.5500	5.6000	5.5500	5.6000	+1.266%	24	204	+71.429%
2026-01-30	5.2500	5.5300	5.2500	5.5300	-2.982%	2	201	+73.599%
2026-01-29	6.0000	6.2000	5.5000	5.7000	+8.571%	43	202	+68.421%
2026-01-28	5.3200	5.3200	5.0500	5.2500	+2.941%	8	177	+82.857%
2026-01-27	5.2400	5.2400	4.7300	5.1000	+10.870%	13	171	+88.235%
2026-01-26	4.4400	4.6000	4.4400	4.6000	-3.158%	7	166	+108.696%
2026-01-23	4.7500	4.8600	4.7000	4.7500	+24.021%	8	164	+102.105%
2026-01-22	4.0000	4.0000	3.8300	3.8300	-16.739%	3	161	+150.653%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+19.792%	3	160	+108.696%
2026-01-20	3.8400	3.8400	3.8400	3.8400	+12.610%	2	158	+150.000%
2026-01-16	3.7000	3.7000	3.4000	3.4100	-30.691%	52	109	+181.525%
2026-01-14	4.0700	4.9200	3.9700	4.9200	+29.815%	10	109	+95.122%
2026-01-13	3.8500	3.8500	3.7800	3.7900	+20.317%	10	115	+153.298%
2026-01-12	3.1900	3.2000	3.1500	3.1500	+20.690%	7	105	+204.762%
2026-01-07	3.1600	3.1600	2.6100	2.6100	-18.438%	16	103	+267.816%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+2.564%	2	104	+200.000%
2026-01-05	3.1000	3.1300	3.1000	3.1200	-4.000%	5	106	+207.692%
2026-01-02	3.2500	3.2500	3.2500	3.2500	0.000%	5	106	+195.385%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-4.130%	1	101	+195.385%
2025-12-19	3.4000	3.4500	3.3400	3.3900	-5.833%	43	101	+183.186%
2025-12-17	3.5000	3.6000	3.5000	3.6000	+18.033%	24	108	+166.667%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-29.885%	15	87	+214.754%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-3.333%	1	91	+120.690%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+1.124%	3	91	+113.333%
2025-12-05	4.4500	4.4500	4.4500	4.4500	0.000%	2	92	+115.730%
2025-12-04	4.4400	4.4500	4.4400	4.4500	+8.537%	2	92	+115.730%
2025-12-03	4.4000	4.4500	4.1000	4.1000	-5.747%	33	91	+134.146%
2025-12-02	4.2500	4.3500	4.2500	4.3500	-0.685%	44	83	+120.690%
2025-12-01	4.1300	4.4300	4.1300	4.3800	+18.059%	7	70	+119.178%
2025-11-25	3.8000	3.8000	3.7100	3.7100	+5.099%	6	64	+158.760%
2025-11-21	3.5300	3.5300	3.5300	3.5300	-1.944%	2	58	+171.955%
2025-11-20	4.0500	4.0500	3.6000	3.6000	-5.512%	4	58	+166.667%
2025-11-14	3.8100	3.8100	3.8100	3.8100	+4.384%	10	55	+151.969%
2025-11-13	3.6500	3.6500	3.6500	3.6500	+4.286%	15	46	+163.014%
2025-11-12	3.3500	3.5000	3.3500	3.5000	+2.941%	30	31	+174.286%
2025-11-11	3.4000	3.4000	3.4000	3.4000	+29.771%	2	9	+182.353%
2025-11-05	2.6200	2.6200	2.6200	2.6200	0.000%	9	9	+266.412%