Dark

DVN20261218C45
DVN Dec 18 2026 45.00 Call (DVN261218C00045000)
option OPRA

EOD

Aug 19, 2026

5.87+4.821%(+0.27)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.0000	6.2000	5.8700	5.8700	+4.821%	32	756	0.000%
2026-08-18	5.6000	5.6000	5.6000	5.6000	+12.000%	4	756	+4.821%
2026-08-17	4.9000	5.0000	4.9000	5.0000	+18.483%	4	754	+17.400%
2026-08-14	3.9700	4.2200	3.9700	4.2200	+33.968%	21	750	+39.100%
2026-08-13	3.2500	3.3500	3.1500	3.1500	-14.865%	74	751	+86.349%
2026-08-12	3.7000	3.8000	3.7000	3.7000	-12.941%	5	707	+58.649%
2026-08-11	4.1000	4.3000	4.1000	4.2500	+6.250%	9	702	+38.118%
2026-08-10	3.3500	4.0000	3.3500	4.0000	+25.000%	14	705	+46.750%
2026-08-07	3.0300	3.2000	2.8300	3.2000	+8.108%	10	700	+83.438%
2026-08-05	3.1100	3.1100	2.9300	2.9600	-17.778%	93	698	+98.311%
2026-08-04	3.5900	3.6000	3.5500	3.6000	-5.263%	11	692	+63.056%
2026-08-03	3.7000	3.9600	3.7000	3.8000	-6.173%	5	686	+54.474%
2026-07-29	3.9000	4.0500	3.9000	4.0500	+30.645%	5	683	+44.938%
2026-07-28	3.6500	3.6500	3.1000	3.1000	-12.429%	8	686	+89.355%
2026-07-27	3.9000	3.9000	3.5000	3.5400	-25.786%	19	687	+65.819%
2026-07-24	4.5800	4.7700	4.5800	4.7700	-0.625%	3	682	+23.061%
2026-07-23	5.0000	5.0600	4.8000	4.8000	+10.345%	12	681	+22.292%
2026-07-22	4.5000	4.5500	4.3500	4.3500	+9.572%	41	678	+34.943%
2026-07-21	4.1000	4.1000	3.8500	3.9700	-0.750%	11	674	+47.859%
2026-07-20	4.1000	4.1000	4.0000	4.0000	+6.667%	5	674	+46.750%
2026-07-17	3.8600	3.9900	3.5000	3.7500	+8.696%	47	674	+56.533%
2026-07-16	3.7000	3.7000	3.4500	3.4500	+6.154%	31	662	+70.145%
2026-07-15	3.4000	3.4000	3.2200	3.2500	-7.143%	22	661	+80.615%
2026-07-14	3.8000	3.8000	3.4600	3.5000	-9.091%	13	656	+67.714%
2026-07-13	3.6100	3.9200	3.5600	3.8500	+24.194%	22	647	+52.468%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-11.429%	4	647	+89.355%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-4.110%	3	644	+67.714%
2026-07-08	3.7600	3.7600	3.6500	3.6500	+19.672%	13	644	+60.822%
2026-07-07	2.6600	3.0500	2.6500	3.0500	+38.636%	40	651	+92.459%
2026-07-06	2.4200	2.4600	2.2000	2.2000	-6.383%	40	651	+166.818%
2026-07-02	2.4800	2.4800	2.3500	2.3500	-7.115%	8	660	+149.787%
2026-07-01	2.8000	2.8000	2.5300	2.5300	-26.667%	41	660	+132.016%
2026-06-29	3.4000	3.4500	3.4000	3.4500	-8.488%	3	659	+70.145%
2026-06-25	4.0000	4.0000	3.7500	3.7700	+7.714%	8	658	+55.703%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-12.281%	4	650	+67.714%
2026-06-23	3.7500	3.9900	3.7500	3.9900	+6.971%	20	646	+47.118%
2026-06-22	3.8500	3.8500	3.7300	3.7300	+9.706%	45	632	+57.373%
2026-06-18	3.3900	3.4000	3.2500	3.4000	-13.924%	14	578	+72.647%
2026-06-17	3.9500	3.9500	3.9500	3.9500	+2.597%	2	578	+48.608%
2026-06-16	3.9500	3.9500	3.8500	3.8500	-14.444%	99	578	+52.468%
2026-06-15	4.5700	4.8500	4.5000	4.5000	-15.094%	7	523	+30.444%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-13.115%	6	519	+10.755%
2026-06-11	6.1000	6.1000	6.1000	6.1000	-4.688%	5	513	-3.770%
2026-06-10	5.4000	6.4000	5.4000	6.4000	+36.752%	8	513	-8.281%
2026-06-09	4.6900	4.6900	4.6200	4.6800	-13.011%	4	519	+25.427%
2026-06-08	5.3800	5.3800	5.3800	5.3800	+4.873%	1	516	+9.108%
2026-06-05	5.3500	5.3900	5.1300	5.1300	-13.051%	24	515	+14.425%
2026-06-04	5.9000	5.9000	5.9000	5.9000	-7.813%	2	493	-0.508%
2026-06-03	6.4000	6.4000	6.4000	6.4000	+4.746%	5	493	-8.281%
2026-06-02	5.8500	6.2000	5.8500	6.1100	+1.327%	6	488	-3.928%
2026-06-01	6.3000	6.3200	6.0300	6.0300	+20.600%	21	489	-2.653%
2026-05-29	4.7800	5.0000	4.4500	5.0000	0.000%	38	486	+17.400%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-20.000%	2	457	+17.400%
2026-05-26	6.1700	6.2500	6.1700	6.2500	-14.384%	3	457	-6.080%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-6.290%	8	457	-19.589%
2026-05-20	8.2800	8.2800	7.7000	7.7900	-7.811%	5	449	-24.647%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+6.289%	7	450	-30.533%
2026-05-18	7.9500	7.9500	7.9500	7.9500	+4.331%	8	450	-26.164%
2026-05-15	7.3500	7.6300	7.3500	7.6200	+16.692%	31	450	-22.966%
2026-05-14	6.5300	6.5300	6.5300	6.5300	+2.031%	3	428	-10.107%
2026-05-13	6.4000	6.4000	6.4000	6.4000	-1.538%	4	431	-8.281%
2026-05-12	6.3900	6.5000	6.3800	6.5000	-2.840%	19	431	-9.692%
2026-05-11	6.4100	6.6900	6.4100	6.6900	+14.751%	63	431	-12.257%
2026-05-08	5.8000	6.0000	5.8000	5.8300	+2.281%	5	431	+0.686%
2026-05-07	5.3100	5.8400	5.2000	5.7000	-12.308%	27	434	+2.982%
2026-05-06	6.6000	6.6000	6.5000	6.5000	-36.337%	17	431	-9.692%
2026-05-05	9.5000	10.2100	9.5000	10.2100	+6.354%	11	435	-42.507%
2026-05-04	9.6300	9.6300	9.6000	9.6000	+5.843%	2	444	-38.854%
2026-05-01	9.0700	9.0700	9.0700	9.0700	-6.974%	10	455	-35.281%
2026-04-30	9.6500	9.8000	9.6500	9.7500	+6.557%	12	455	-39.795%
2026-04-29	9.1500	9.1500	9.1500	9.1500	+6.643%	35	453	-35.847%
2026-04-28	8.2100	8.6000	8.2100	8.5800	+13.642%	24	488	-31.585%
2026-04-27	7.5100	7.6600	7.5100	7.5500	+2.721%	12	511	-22.252%
2026-04-24	7.0500	7.3500	7.0500	7.3500	-1.077%	2	507	-20.136%
2026-04-23	7.3500	7.4300	7.3500	7.4300	+6.906%	15	507	-20.996%
2026-04-22	6.5500	6.9500	6.5500	6.9500	+19.828%	2	522	-15.540%
2026-04-21	5.4000	5.8000	5.4000	5.8000	+2.655%	5	523	+1.207%
2026-04-20	5.6200	5.6500	5.4000	5.6500	+20.213%	17	521	+3.894%
2026-04-17	4.4000	4.7000	3.8900	4.7000	-16.814%	9	510	+24.894%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-1.224%	3	509	+3.894%
2026-04-14	6.0600	6.0600	5.5500	5.7200	-20.556%	25	506	+2.622%
2026-04-13	7.4500	7.5800	7.2000	7.2000	-11.001%	5	486	-18.472%
2026-04-09	8.1700	8.1700	8.0900	8.0900	+9.324%	2	487	-27.441%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-14.747%	1	487	-20.676%
2026-04-02	8.6800	8.6800	8.6800	8.6800	-22.844%	10	478	-32.373%
2026-03-30	11.5000	11.5000	11.2500	11.2500	+20.192%	6	478	-47.822%
2026-03-25	9.4500	9.4500	9.3600	9.3600	-2.601%	10	477	-37.286%
2026-03-24	9.2200	9.6100	9.0000	9.6100	+18.642%	5	487	-38.918%
2026-03-23	7.7000	8.1000	7.7000	8.1000	-11.957%	21	486	-27.531%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+4.784%	1	479	-36.196%
2026-03-19	8.5000	8.7800	8.5000	8.7800	+12.420%	2	480	-33.144%
2026-03-18	7.7500	7.8100	7.6000	7.8100	+1.429%	54	479	-24.840%
2026-03-17	7.3300	7.7000	7.0800	7.7000	+3.356%	36	429	-23.766%
2026-03-16	7.2500	7.4500	7.2500	7.4500	+4.930%	21	421	-21.208%
2026-03-13	7.2100	7.2100	7.1000	7.1000	+2.899%	2	401	-17.324%
2026-03-12	6.2300	6.9000	6.2300	6.9000	+15.966%	33	400	-14.928%
2026-03-11	5.9500	5.9500	5.9500	5.9500	+7.207%	1	385	-1.345%
2026-03-10	5.5500	5.5500	5.5500	5.5500	-6.566%	10	384	+5.766%
2026-03-09	6.5000	6.5000	5.9400	5.9400	+2.062%	22	394	-1.178%
2026-03-06	5.8200	5.8200	5.8200	5.8200	+0.345%	2	388	+0.859%
2026-03-05	5.7000	5.8000	5.7000	5.8000	+23.932%	2	388	+1.207%
2026-03-04	4.6800	4.6800	4.6800	4.6800	-21.608%	2	386	+25.427%
2026-03-03	6.1500	6.1500	5.9700	5.9700	+10.556%	3	384	-1.675%
2026-03-02	6.0100	6.0100	5.3900	5.4000	+16.883%	40	381	+8.704%
2026-02-26	4.9000	4.9000	4.6200	4.6200	+8.197%	13	367	+27.056%
2026-02-23	4.2700	4.2700	4.2700	4.2700	-28.595%	1	363	+37.471%
2026-02-19	5.9800	5.9800	5.9800	5.9800	+9.725%	2	362	-1.839%
2026-02-18	5.5500	5.8800	5.2700	5.4500	+8.782%	33	362	+7.706%
2026-02-17	5.0100	5.0100	5.0100	5.0100	-13.172%	2	342	+17.166%
2026-02-13	5.5300	5.7900	5.4100	5.7700	+27.655%	20	331	+1.733%
2026-02-12	4.5200	4.5200	4.5200	4.5200	-6.224%	1	331	+29.867%
2026-02-10	4.9500	4.9500	4.8200	4.8200	-7.129%	40	330	+21.784%
2026-02-09	5.2100	5.2100	5.1700	5.1900	-0.192%	7	296	+13.102%
2026-02-06	5.1500	5.2000	5.1000	5.2000	+6.122%	3	289	+12.885%
2026-02-05	3.9700	4.9300	3.9700	4.9000	+0.410%	3	287	+19.796%
2026-02-04	4.4500	5.0000	4.4500	4.8800	+25.773%	21	284	+20.287%
2026-02-03	3.2800	3.8800	3.2800	3.8800	+18.293%	20	261	+51.289%
2026-02-02	3.2500	3.2800	3.2500	3.2800	-6.286%	9	271	+78.963%
2026-01-30	3.6600	3.6600	3.5000	3.5000	+6.061%	13	263	+67.714%
2026-01-29	3.8500	3.8500	3.3000	3.3000	+4.101%	12	250	+77.879%
2026-01-28	3.3000	3.3000	3.1700	3.1700	+4.276%	25	237	+85.174%
2026-01-27	3.1000	3.1000	3.0000	3.0400	+10.545%	9	212	+93.092%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-8.333%	1	208	+113.455%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+29.310%	16	208	+95.667%
2026-01-22	2.3700	2.4000	2.3200	2.3200	+0.870%	30	192	+153.017%
2026-01-20	2.2200	2.3000	2.2200	2.3000	-8.000%	7	162	+155.217%
2026-01-15	2.6600	2.8900	2.5000	2.5000	-21.384%	8	159	+134.800%
2026-01-14	3.0000	3.2000	2.9000	3.1800	+41.333%	86	162	+84.591%
2026-01-13	2.1800	2.2500	2.1800	2.2500	+25.000%	19	91	+160.889%
2026-01-12	1.8400	1.8400	1.8000	1.8000	-10.000%	10	85	+226.111%
2026-01-08	1.7500	2.0000	1.6500	2.0000	+33.333%	13	75	+193.500%
2026-01-07	1.6200	1.6200	1.5000	1.5000	-38.017%	3	66	+291.333%
2026-01-02	2.5200	2.5200	2.3800	2.4200	+16.346%	4	65	+142.562%
2025-12-30	2.0600	2.0800	2.0600	2.0800	+6.122%	5	62	+182.212%
2025-12-29	1.9600	1.9600	1.9600	1.9600	-2.000%	2	57	+199.490%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-2.439%	1	55	+193.500%
2025-12-22	2.1500	2.1500	2.0500	2.0500	+11.413%	3	55	+186.341%
2025-12-19	1.8400	1.8400	1.8400	1.8400	-12.381%	1	52	+219.022%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-1.869%	5	51	+179.524%
2025-12-17	2.1400	2.1400	2.1400	2.1400	-16.078%	1	46	+174.299%
2025-12-09	2.5500	2.5500	2.5500	2.5500	-8.929%	5	45	+130.196%
2025-12-03	2.8000	2.8000	2.8000	2.8000	+32.701%	2	40	+109.643%
2025-11-24	2.1400	2.1500	2.1100	2.1100	-12.083%	3	41	+178.199%
2025-11-21	2.2500	2.4400	2.2500	2.4000	+12.676%	7	38	+144.583%
2025-11-13	2.1300	2.1300	2.1300	2.1300	+6.500%	10	33	+175.587%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-11.111%	4	23	+193.500%
2025-11-11	2.2500	2.2500	2.2500	2.2500	+38.037%	2	19	+160.889%
2025-11-07	1.6300	1.6300	1.6300	1.6300	+30.400%	7	17	+260.123%
2025-10-29	1.2500	1.2500	1.2500	1.2500	0.000%	10	10	+369.600%