Dark

DVN20261218C47.5
DVN Dec 18 2026 47.50 Call (DVN261218C00047500)
option OPRA

EOD

Aug 19, 2026

4.40+6.024%(+0.25)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.5300	4.6800	4.4000	4.4000	+6.024%	82	799	0.000%
2026-08-18	4.3000	4.4500	4.1500	4.1500	+8.924%	92	779	+6.024%
2026-08-17	3.5000	3.8100	3.5000	3.8100	+24.918%	23	705	+15.486%
2026-08-14	2.7300	3.1000	2.7300	3.0500	+36.161%	123	699	+44.262%
2026-08-13	2.2000	2.2500	2.1800	2.2400	-18.841%	271	674	+96.429%
2026-08-12	2.8200	2.8200	2.7500	2.7600	-8.000%	230	755	+59.420%
2026-08-11	2.9500	3.0000	2.9500	3.0000	-0.662%	20	888	+46.667%
2026-08-10	2.7500	3.0500	2.7500	3.0200	+51.000%	610	888	+45.695%
2026-08-07	1.8900	2.0000	1.8900	2.0000	-14.894%	2	427	+120.000%
2026-08-06	2.2000	2.3500	2.2000	2.3500	+15.764%	6	427	+87.234%
2026-08-05	2.1000	2.1000	2.0300	2.0300	-25.092%	22	421	+116.749%
2026-08-04	2.6500	2.7100	2.6500	2.7100	-9.060%	11	418	+62.362%
2026-08-03	2.7000	3.0000	2.7000	2.9800	-5.096%	14	418	+47.651%
2026-07-31	2.9500	3.1400	2.8500	3.1400	+8.276%	27	415	+40.127%
2026-07-30	2.7300	2.9000	2.5000	2.9000	-4.918%	4	425	+51.724%
2026-07-29	2.8000	3.0500	2.8000	3.0500	+33.188%	15	424	+44.262%
2026-07-28	2.6500	2.6500	2.2900	2.2900	-17.921%	22	426	+92.140%
2026-07-27	2.8000	2.8000	2.7900	2.7900	-23.562%	2	436	+57.706%
2026-07-24	3.6000	3.7300	3.6000	3.6500	+1.389%	51	436	+20.548%
2026-07-23	3.8700	3.9200	3.6000	3.6000	+5.882%	9	407	+22.222%
2026-07-22	3.3500	3.4000	3.3500	3.4000	+17.647%	12	410	+29.412%
2026-07-21	2.8900	2.8900	2.8900	2.8900	-3.667%	1	409	+52.249%
2026-07-20	2.8400	3.0000	2.8000	3.0000	+13.208%	19	409	+46.667%
2026-07-17	2.4600	2.6500	2.4600	2.6500	+1.923%	12	405	+66.038%
2026-07-16	2.6000	2.6000	2.6000	2.6000	0.000%	1	404	+69.231%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-4.059%	2	403	+69.231%
2026-07-13	2.5600	2.7100	2.5600	2.7100	+20.444%	4	401	+62.362%
2026-07-10	2.2500	2.2500	2.2500	2.2500	-0.881%	1	401	+95.556%
2026-07-09	2.2700	2.2700	2.2700	2.2700	-18.345%	2	400	+93.833%
2026-07-08	2.6500	2.8500	2.6300	2.7800	+26.364%	42	398	+58.273%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+18.919%	1	365	+100.000%
2026-07-06	1.8000	1.8500	1.5800	1.8500	+12.121%	3	364	+137.838%
2026-07-02	1.8400	1.8400	1.6500	1.6500	-24.658%	5	365	+166.667%
2026-07-01	2.4900	2.4900	2.1900	2.1900	+1.860%	5	365	+100.913%
2026-06-30	2.4000	2.4000	2.1500	2.1500	-18.868%	23	362	+104.651%
2026-06-29	2.8700	2.8700	2.6000	2.6500	+3.516%	70	365	+66.038%
2026-06-24	2.1500	2.5600	2.1500	2.5600	-13.220%	2	330	+71.875%
2026-06-23	2.9500	2.9500	2.9500	2.9500	+1.027%	1	330	+49.153%
2026-06-22	2.6900	2.9200	2.6900	2.9200	+13.619%	16	330	+50.685%
2026-06-18	2.5000	2.5700	2.4200	2.5700	-16.287%	23	321	+71.206%
2026-06-16	3.0700	3.0700	3.0700	3.0700	-14.246%	1	321	+43.322%
2026-06-15	3.5800	3.5800	3.5800	3.5800	-16.744%	50	320	+22.905%
2026-06-12	3.9000	4.3000	3.9000	4.3000	-1.149%	7	310	+2.326%
2026-06-11	4.1000	4.3500	4.1000	4.3500	-17.143%	53	312	+1.149%
2026-06-10	5.1300	5.3000	5.1300	5.2500	+48.725%	58	302	-16.190%
2026-06-09	3.6500	3.6500	3.5300	3.5300	-18.851%	7	293	+24.646%
2026-06-08	4.4600	4.5000	4.3500	4.3500	+5.072%	25	299	+1.149%
2026-06-05	4.7000	4.7000	4.1400	4.1400	-13.750%	9	294	+6.280%
2026-06-04	4.6500	4.8000	4.6500	4.8000	0.000%	6	296	-8.333%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-9.434%	1	295	-8.333%
2026-06-01	5.0400	5.3000	5.0400	5.3000	+34.177%	7	294	-16.981%
2026-05-28	3.9000	3.9500	3.9000	3.9500	-1.250%	5	300	+11.392%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-16.840%	10	300	+10.000%
2026-05-26	5.1000	5.1000	4.8100	4.8100	-8.381%	12	290	-8.524%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-4.545%	1	284	-16.190%
2026-05-21	5.6000	5.6000	5.5000	5.5000	-19.708%	5	284	-20.000%
2026-05-19	6.8500	6.8500	6.8500	6.8500	+4.740%	1	284	-35.766%
2026-05-18	6.5400	6.5400	6.5400	6.5400	+24.571%	1	284	-32.722%
2026-05-14	5.2500	5.2500	5.2500	5.2500	+0.962%	3	284	-16.190%
2026-05-12	5.4000	5.4000	5.2000	5.2000	+1.167%	4	284	-15.385%
2026-05-11	5.2500	5.2500	5.1400	5.1400	+23.261%	2	284	-14.397%
2026-05-07	4.1900	4.1900	4.1700	4.1700	-20.873%	2	285	+5.516%
2026-05-06	5.6700	5.8000	5.2700	5.2700	-36.886%	8	285	-16.509%
2026-05-05	8.1600	8.4700	8.1600	8.3500	+1.829%	8	282	-47.305%
2026-05-04	7.9500	8.2000	7.9500	8.2000	+1.863%	11	288	-46.341%
2026-04-30	8.0500	8.0500	8.0500	8.0500	+2.157%	1	290	-45.342%
2026-04-29	7.8800	7.8800	7.8800	7.8800	+9.444%	10	290	-44.162%
2026-04-28	7.1500	7.2000	7.1500	7.2000	+16.129%	3	300	-38.889%
2026-04-27	6.3500	6.3600	6.2000	6.2000	+1.473%	10	300	-29.032%
2026-04-24	6.0600	6.1100	6.0000	6.1100	-2.707%	5	294	-27.987%
2026-04-23	6.0300	6.2800	6.0300	6.2800	+20.537%	6	294	-29.936%
2026-04-22	5.2100	5.2100	5.2100	5.2100	+9.684%	2	289	-15.547%
2026-04-21	4.6000	4.7500	4.6000	4.7500	+6.742%	7	284	-7.368%
2026-04-20	4.1500	4.5500	4.1500	4.4500	+15.885%	17	284	-1.124%
2026-04-17	3.4000	3.8400	3.1700	3.8400	-18.298%	12	284	+14.583%
2026-04-16	4.7500	4.8100	4.7000	4.7000	+1.075%	8	279	-6.383%
2026-04-15	4.5000	4.6500	4.5000	4.6500	+1.528%	7	277	-5.376%
2026-04-14	4.6000	4.6000	4.5800	4.5800	-19.508%	3	277	-3.930%
2026-04-13	6.6400	6.6400	5.6900	5.6900	-11.094%	7	276	-22.671%
2026-04-09	6.4000	6.4000	6.4000	6.4000	+20.075%	3	271	-31.250%
2026-04-08	5.0000	5.3300	5.0000	5.3300	-24.397%	31	268	-17.448%
2026-04-01	7.0500	7.0500	7.0500	7.0500	-10.985%	1	237	-37.589%
2026-03-31	7.9200	7.9200	7.9200	7.9200	-18.266%	1	238	-44.444%
2026-03-30	9.5700	9.6900	9.5600	9.6900	+5.902%	18	239	-54.592%
2026-03-26	9.1500	9.1500	9.1500	9.1500	+14.375%	1	223	-51.913%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-3.962%	1	222	-45.000%
2026-03-24	8.3200	8.3300	8.3200	8.3300	+7.902%	6	222	-47.179%
2026-03-20	7.7200	7.7200	7.7200	7.7200	-1.405%	1	228	-43.005%
2026-03-19	7.8500	7.8700	7.7800	7.8300	+18.278%	18	227	-43.806%
2026-03-18	6.6200	6.6200	6.6200	6.6200	+7.642%	7	222	-33.535%
2026-03-17	6.1500	6.1800	6.1500	6.1500	0.000%	4	265	-28.455%
2026-03-16	6.1000	6.3000	6.1000	6.1500	+6.034%	33	266	-28.455%
2026-03-12	5.7000	5.8000	5.6000	5.8000	+13.725%	6	238	-24.138%
2026-03-11	5.0000	5.1000	5.0000	5.1000	+15.909%	2	234	-13.725%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-7.368%	1	233	0.000%
2026-03-06	4.8000	4.8000	4.7500	4.7500	+3.261%	3	233	-7.368%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-8.000%	3	230	-4.348%
2026-03-03	5.1300	5.1300	5.0000	5.0000	+35.501%	3	230	-12.000%
2026-02-24	3.6900	3.6900	3.6900	3.6900	-18.000%	1	222	+19.241%
2026-02-23	4.5500	4.5500	4.5000	4.5000	+9.756%	20	221	-2.222%
2026-02-20	4.1000	4.1000	4.1000	4.1000	0.000%	2	201	+7.317%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-1.205%	10	197	+7.317%
2026-02-17	4.1500	4.1500	4.1500	4.1500	+1.220%	1	187	+6.024%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+7.895%	3	187	+7.317%
2026-02-10	3.7300	3.8000	3.7300	3.8000	-5.000%	2	184	+15.789%
2026-02-09	4.1000	4.1000	4.0000	4.0000	-2.439%	11	183	+10.000%
2026-02-06	4.1000	4.1000	4.1000	4.1000	+14.846%	12	192	+7.317%
2026-02-05	3.4900	3.5700	3.4900	3.5700	-3.252%	17	180	+23.249%
2026-02-04	3.2500	3.8000	3.2500	3.6900	+62.555%	30	163	+19.241%
2026-02-03	2.2700	2.2700	2.2700	2.2700	-25.574%	3	143	+93.833%
2026-01-29	3.0000	3.0500	3.0000	3.0500	+16.412%	2	140	+44.262%
2026-01-28	2.4800	2.6200	2.4800	2.6200	+14.912%	7	138	+67.939%
2026-01-27	2.2800	2.2800	2.2800	2.2800	+6.047%	1	133	+92.982%
2026-01-26	2.2300	2.2700	2.1500	2.1500	-6.114%	13	132	+104.651%
2026-01-23	1.9200	2.4000	1.9200	2.2900	+20.526%	42	119	+92.140%
2026-01-21	2.0600	2.0600	1.9000	1.9000	+11.765%	3	83	+131.579%
2026-01-20	1.7000	1.7000	1.7000	1.7000	-26.724%	5	83	+158.824%
2026-01-14	2.3200	2.3200	2.3200	2.3200	+58.904%	1	78	+89.655%
2026-01-12	1.4600	1.4600	1.4300	1.4600	-2.667%	33	77	+201.370%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-7.407%	3	75	+193.333%
2025-12-17	1.5900	1.6200	1.4500	1.6200	+2.532%	65	75	+171.605%
2025-12-15	1.6300	1.6300	1.5800	1.5800	-20.202%	8	14	+178.481%
2025-12-11	1.9800	1.9800	1.9800	1.9800	-9.174%	2	10	+122.222%
2025-12-01	2.1800	2.1800	2.1800	2.1800	-2.242%	1	8	+101.835%
2025-11-19	2.2300	2.2300	2.2300	2.2300	+24.581%	1	7	+97.309%
2025-11-11	1.5600	1.7900	1.5600	1.7900	0.000%	8	8	+145.810%