Dark

DVN20261218C42.5
DVN Dec 18 2026 42.50 Call (DVN261218C00042500)
option OPRA

EOD

Aug 19, 2026

7.65+7.746%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.6500	7.6500	7.6500	7.6500	+7.746%	1	350	0.000%
2026-08-18	7.1000	7.2000	7.1000	7.1000	+17.355%	12	351	+7.746%
2026-08-17	5.9700	6.0900	5.9700	6.0500	+8.423%	15	351	+26.446%
2026-08-14	5.0000	5.5800	5.0000	5.5800	+24.000%	22	361	+37.097%
2026-08-13	4.5000	4.5000	4.5000	4.5000	-20.354%	2	343	+70.000%
2026-08-11	5.6500	5.6500	5.6500	5.6500	+12.103%	5	341	+35.398%
2026-08-10	4.9100	5.0400	4.9100	5.0400	+26.000%	5	341	+51.786%
2026-08-07	4.0000	4.0000	4.0000	4.0000	-4.762%	1	341	+91.250%
2026-08-06	4.1500	4.2500	4.0000	4.2000	+7.692%	110	340	+82.143%
2026-08-05	4.1600	4.1600	3.9000	3.9000	-17.895%	46	285	+96.154%
2026-08-04	4.7000	4.9000	4.7000	4.7500	-7.767%	5	265	+61.053%
2026-08-03	5.2000	5.2000	5.1500	5.1500	-0.194%	10	265	+48.544%
2026-07-29	5.1500	5.1800	5.1500	5.1600	+10.968%	17	256	+48.256%
2026-07-27	4.8500	4.8500	4.6500	4.6500	-25.000%	3	256	+64.516%
2026-07-23	6.4000	6.4000	6.2000	6.2000	+7.826%	4	254	+23.387%
2026-07-22	5.7500	5.7500	5.7500	5.7500	+11.004%	10	253	+33.043%
2026-07-20	5.1800	5.1800	5.1800	5.1800	+7.917%	1	253	+47.683%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+6.667%	1	253	+59.375%
2026-07-16	4.5000	4.5000	4.5000	4.5000	0.000%	2	252	+70.000%
2026-07-15	4.8000	4.8000	4.2000	4.5000	-2.174%	10	250	+70.000%
2026-07-14	4.6000	4.6000	4.6000	4.6000	-8.000%	11	240	+66.304%
2026-07-13	4.5500	5.0000	4.5500	5.0000	+25.000%	6	239	+53.000%
2026-07-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	239	+91.250%
2026-07-09	4.3100	4.3100	4.0000	4.0000	-15.789%	8	239	+91.250%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+7.955%	4	241	+61.053%
2026-07-07	3.6000	4.4800	3.4000	4.4000	+33.333%	52	241	+73.864%
2026-07-06	3.2200	3.3000	3.2200	3.3000	+6.452%	2	257	+131.818%
2026-07-02	3.4500	3.4500	3.1000	3.1000	-11.429%	26	247	+146.774%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-9.091%	2	247	+118.571%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-16.304%	10	247	+98.701%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-5.544%	9	237	+66.304%
2026-06-25	4.5500	4.9200	4.5500	4.8700	-2.600%	56	228	+57.084%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+1.010%	10	216	+53.000%
2026-06-22	4.7000	4.9500	4.4500	4.9500	+15.116%	14	216	+54.545%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-15.686%	6	209	+77.907%
2026-06-17	4.8000	5.1000	4.8000	5.1000	0.000%	2	209	+50.000%
2026-06-16	5.0200	5.1000	5.0200	5.1000	-8.929%	2	209	+50.000%
2026-06-15	5.7600	5.9500	5.6000	5.6000	-16.418%	22	210	+36.607%
2026-06-12	6.7000	6.7000	6.7000	6.7000	-6.162%	2	222	+14.179%
2026-06-10	6.7500	7.1400	6.7500	7.1400	+23.103%	2	222	+7.143%
2026-06-09	5.8000	5.8000	5.8000	5.8000	-15.328%	5	222	+31.897%
2026-06-08	6.6500	6.8500	6.6500	6.8500	+8.730%	3	222	+11.679%
2026-06-05	6.5000	6.5000	6.3000	6.3000	-15.436%	2	222	+21.429%
2026-06-04	7.4500	7.4500	7.4500	7.4500	+33.036%	1	221	+2.685%
2026-05-29	5.7000	5.7000	5.6000	5.6000	-5.724%	7	221	+36.607%
2026-05-28	6.1400	6.1400	5.9400	5.9400	-26.027%	2	227	+28.788%
2026-05-22	8.0300	8.0300	8.0300	8.0300	-11.952%	1	225	-4.732%
2026-05-20	9.1200	9.1200	9.1200	9.1200	-7.879%	3	225	-16.118%
2026-05-18	9.9000	9.9000	9.9000	9.9000	+30.779%	1	222	-22.727%
2026-05-13	7.5700	7.5700	7.5700	7.5700	-5.963%	3	222	+1.057%
2026-05-12	7.9200	8.1100	7.9200	8.0500	+1.385%	20	207	-4.969%
2026-05-11	7.6300	7.9400	7.6300	7.9400	-7.351%	4	207	-3.652%
2026-05-06	8.5800	8.5800	7.9000	8.5700	-24.226%	81	203	-10.735%
2026-05-05	11.3100	11.3100	11.3100	11.3100	+5.014%	4	155	-32.361%
2026-05-01	10.7700	10.7700	10.7700	10.7700	+0.373%	1	151	-28.969%
2026-04-29	11.0800	11.0800	10.7300	10.7300	+16.885%	2	151	-28.705%
2026-04-27	9.1800	9.1800	9.1800	9.1800	+16.203%	1	152	-16.667%
2026-04-22	7.9000	7.9000	7.9000	7.9000	+10.490%	1	151	-3.165%
2026-04-21	6.7500	7.1500	6.7500	7.1500	+2.878%	16	152	+6.993%
2026-04-20	6.9500	6.9500	6.9500	6.9500	+41.837%	1	152	+10.072%
2026-04-17	5.0000	5.0000	4.9000	4.9000	-29.598%	16	152	+56.122%
2026-04-14	6.9600	6.9600	6.9600	6.9600	-18.118%	1	136	+9.914%
2026-04-13	8.6000	8.6000	8.5000	8.5000	-13.177%	6	135	-10.000%
2026-04-09	9.7900	9.7900	9.7900	9.7900	+22.375%	2	132	-21.859%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-25.720%	1	130	-4.375%
2026-03-31	12.5000	12.5000	10.7700	10.7700	-17.090%	12	130	-28.969%
2026-03-30	12.9900	12.9900	12.9900	12.9900	+1.484%	8	133	-41.109%
2026-03-27	12.6800	12.8000	12.6800	12.8000	+5.090%	48	137	-40.234%
2026-03-26	12.1800	12.1800	12.1800	12.1800	+24.286%	1	166	-37.192%
2026-03-19	10.7200	10.7200	9.8000	9.8000	+7.692%	2	165	-21.939%
2026-03-18	8.8000	9.1000	8.8000	9.1000	+1.449%	2	164	-15.934%
2026-03-17	8.9700	8.9700	8.9700	8.9700	+7.041%	1	164	-14.716%
2026-03-13	8.3800	8.3800	8.3800	8.3800	+1.699%	2	165	-8.711%
2026-03-12	7.6600	8.2500	7.6600	8.2400	+31.840%	15	163	-7.160%
2026-03-10	6.4000	6.6900	6.2500	6.2500	-20.382%	4	167	+22.400%
2026-03-09	7.8500	7.8500	7.8500	7.8500	+12.143%	3	165	-2.548%
2026-03-06	7.2000	7.2000	7.0000	7.0000	+15.702%	9	168	+9.286%
2026-03-04	6.0500	6.0500	6.0500	6.0500	-19.548%	4	172	+26.446%
2026-03-03	6.9000	7.5500	6.9000	7.5200	+5.915%	22	174	+1.729%
2026-03-02	7.0000	7.2500	7.0000	7.1000	+30.275%	3	184	+7.746%
2026-02-25	5.4500	5.4500	5.4500	5.4500	-7.783%	2	174	+40.367%
2026-02-24	5.5800	6.0700	5.5500	5.9100	-6.339%	52	174	+29.442%
2026-02-20	6.2200	6.3100	6.2200	6.3100	-18.052%	29	157	+21.236%
2026-02-19	8.2500	8.2500	7.7000	7.7000	+14.925%	4	129	-0.649%
2026-02-18	7.0800	7.1500	6.7000	6.7000	+5.181%	25	131	+14.179%
2026-02-17	6.3700	6.3700	6.3700	6.3700	-10.028%	2	133	+20.094%
2026-02-13	7.0800	7.0800	7.0800	7.0800	+3.057%	1	136	+8.051%
2026-02-11	6.5000	6.8700	6.5000	6.8700	+15.075%	3	136	+11.354%
2026-02-10	5.9900	6.2000	5.8300	5.9700	-4.480%	171	135	+28.141%
2026-02-09	6.1800	6.6500	6.1800	6.2500	+0.806%	102	205	+22.400%
2026-02-06	6.2500	6.5100	6.2000	6.2000	+1.639%	37	118	+23.387%
2026-02-05	5.6200	6.2800	5.4500	6.1000	+13.594%	22	88	+25.410%
2026-02-04	5.4800	6.2300	5.3700	5.3700	+26.353%	7	70	+42.458%
2026-02-03	4.6300	4.6300	4.2500	4.2500	-10.338%	13	69	+80.000%
2026-01-29	4.5500	4.7400	4.5500	4.7400	+15.328%	2	61	+61.392%
2026-01-27	3.7500	4.1100	3.7500	4.1100	+15.775%	3	59	+86.131%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-3.533%	4	57	+115.493%
2026-01-23	3.7000	3.7000	3.6000	3.6800	+29.577%	11	57	+107.880%
2026-01-20	2.8400	2.8400	2.8400	2.8400	-27.179%	1	48	+169.366%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+36.842%	12	48	+96.154%
2026-01-13	2.8800	2.9300	2.8500	2.8500	+11.765%	10	37	+168.421%
2026-01-09	2.6100	2.6100	2.5500	2.5500	+15.909%	5	34	+200.000%
2026-01-08	2.1500	2.2000	2.1500	2.2000	-11.290%	18	29	+247.727%
2026-01-05	3.2900	3.2900	2.4800	2.4800	-3.876%	4	42	+208.468%
2025-12-29	2.5800	2.5800	2.5800	2.5800	+1.176%	2	42	+196.512%
2025-12-19	2.5500	2.5500	2.5500	2.5500	+2.000%	1	44	+200.000%
2025-12-17	2.5000	2.5000	2.5000	2.5000	+11.111%	17	43	+206.000%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-21.603%	1	26	+240.000%
2025-12-15	2.8700	2.8700	2.8700	2.8700	-16.812%	2	25	+166.551%
2025-12-12	3.4500	3.4500	3.4500	3.4500	+6.811%	20	23	+121.739%
2025-11-26	3.2300	3.2300	3.2300	3.2300	+61.500%	2	1	+136.842%
2025-11-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+282.500%