Dark

DVN20261218C50
DVN Dec 18 2026 50.00 Call (DVN261218C00050000)
option OPRA

EOD

Aug 19, 2026

3.10-0.641%(-0.02)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.5000	3.5500	3.1000	3.1000	-0.641%	300	3,257	0.000%
2026-08-18	3.2000	3.2000	3.0800	3.1200	+2.295%	74	3,236	-0.641%
2026-08-17	2.4000	3.0500	2.4000	3.0500	+40.553%	45	3,178	+1.639%
2026-08-14	2.0000	2.2400	2.0000	2.1700	+24.713%	101	3,179	+42.857%
2026-08-13	1.5900	1.7400	1.5900	1.7400	-10.769%	17	3,147	+78.161%
2026-08-12	2.0200	2.0500	1.9500	1.9500	-11.364%	12	3,160	+58.974%
2026-08-11	2.2200	2.2400	2.1900	2.2000	-1.786%	10	3,156	+40.909%
2026-08-10	1.6700	2.2500	1.6700	2.2400	+49.333%	98	3,150	+38.393%
2026-08-07	1.4500	1.6500	1.4500	1.5000	-6.250%	41	3,108	+106.667%
2026-08-06	1.6000	1.6800	1.4900	1.6000	+6.667%	34	3,097	+93.750%
2026-08-05	1.8000	1.8000	1.5000	1.5000	-23.077%	68	3,103	+106.667%
2026-08-04	2.0600	2.0600	1.9000	1.9500	-10.550%	14	3,082	+58.974%
2026-08-03	2.1000	2.1800	2.1000	2.1800	-12.800%	12	3,080	+42.202%
2026-07-31	2.3300	2.5000	2.3200	2.5000	+28.205%	12	3,071	+24.000%
2026-07-30	2.0400	2.0600	1.8200	1.9500	-15.217%	21	3,062	+58.974%
2026-07-29	2.0200	2.3000	2.0200	2.3000	+36.905%	100	3,051	+34.783%
2026-07-28	1.6800	1.6800	1.6800	1.6800	-11.579%	10	3,041	+84.524%
2026-07-27	2.1200	2.1500	1.9000	1.9000	-25.197%	22	3,041	+63.158%
2026-07-24	2.7500	2.7500	2.5300	2.5400	-6.618%	20	3,029	+22.047%
2026-07-23	2.9000	3.0000	2.7200	2.7200	+13.333%	742	3,049	+13.971%
2026-07-22	2.5000	2.5700	2.3000	2.4000	+10.599%	131	2,343	+29.167%
2026-07-21	2.1700	2.2000	2.1700	2.1700	-7.660%	18	2,242	+42.857%
2026-07-20	1.8800	2.3500	1.8800	2.3500	+11.905%	24	2,225	+31.915%
2026-07-17	2.0100	2.1000	1.9700	2.1000	+10.526%	15	2,201	+47.619%
2026-07-16	1.9100	1.9100	1.9000	1.9000	+5.556%	18	2,191	+63.158%
2026-07-15	1.7500	1.8000	1.7500	1.8000	-5.263%	6	2,173	+72.222%
2026-07-14	2.2000	2.2000	1.8500	1.9000	-14.414%	287	2,167	+63.158%
2026-07-13	1.9300	2.2200	1.9300	2.2200	+33.735%	885	1,882	+39.640%
2026-07-10	1.6200	1.6600	1.6200	1.6600	+0.606%	35	1,752	+86.747%
2026-07-09	2.0000	2.0000	1.6500	1.6500	-17.085%	11	1,717	+87.879%
2026-07-08	2.0500	2.1000	1.9900	1.9900	+17.059%	66	1,707	+55.779%
2026-07-07	1.5100	1.7000	1.5100	1.7000	+27.820%	3	1,603	+82.353%
2026-07-06	1.2600	1.3300	1.0200	1.3300	+11.765%	11	1,602	+133.083%
2026-07-02	1.3500	1.3500	1.1900	1.1900	-9.160%	60	1,554	+160.504%
2026-07-01	1.5200	1.5200	1.2900	1.3100	-20.606%	9	1,554	+136.641%
2026-06-30	1.7300	1.8000	1.5900	1.6500	-10.811%	60	1,549	+87.879%
2026-06-29	2.0000	2.0000	1.8500	1.8500	-8.416%	148	1,516	+67.568%
2026-06-24	2.0000	2.0500	2.0000	2.0200	-12.174%	148	1,373	+53.465%
2026-06-23	2.2000	2.3800	2.1900	2.3000	+4.545%	54	1,226	+34.783%
2026-06-22	2.0300	2.2500	2.0000	2.2000	+17.021%	12	1,185	+40.909%
2026-06-18	1.8300	1.8800	1.8300	1.8800	-16.071%	10	1,163	+64.894%
2026-06-17	2.2400	2.2400	2.2400	2.2400	-2.183%	3	1,163	+38.393%
2026-06-16	2.2900	2.2900	2.2900	2.2900	-13.585%	30	1,163	+35.371%
2026-06-15	2.9500	3.0500	2.6500	2.6500	-22.741%	18	1,157	+16.981%
2026-06-12	3.1400	3.4300	3.1400	3.4300	+9.936%	2	1,224	-9.621%
2026-06-11	3.1200	3.1200	3.1200	3.1200	-22.963%	5	1,222	-0.641%
2026-06-10	3.2000	4.2000	3.2000	4.0500	+37.288%	22	1,217	-23.457%
2026-06-09	2.7700	2.9500	2.7700	2.9500	-15.714%	10	1,203	+5.085%
2026-06-05	3.8500	3.8500	3.5000	3.5000	-17.647%	6	1,193	-11.429%
2026-06-03	4.1300	4.2500	4.1300	4.2500	+5.985%	26	1,191	-27.059%
2026-06-01	3.8000	4.0100	3.7500	4.0100	+27.302%	30	1,185	-22.693%
2026-05-29	2.9800	3.1500	2.7500	3.1500	+6.780%	49	1,182	-1.587%
2026-05-28	3.3500	3.3500	2.9500	2.9500	-15.714%	41	1,178	+5.085%
2026-05-27	3.0000	3.5000	3.0000	3.5000	-6.915%	16	1,175	-11.429%
2026-05-26	3.7600	3.7600	3.7600	3.7600	-18.083%	7	1,175	-17.553%
2026-05-22	4.5000	4.5900	4.5000	4.5900	+3.846%	5	1,178	-32.462%
2026-05-21	4.7900	4.7900	4.4200	4.4200	-16.761%	10	1,168	-29.864%
2026-05-20	5.3100	5.3100	5.3100	5.3100	-10.000%	2	1,168	-41.620%
2026-05-19	5.5000	5.9900	5.5000	5.9000	+0.855%	87	1,144	-47.458%
2026-05-18	5.5000	5.9500	5.1600	5.8500	0.000%	44	1,144	-47.009%
2026-05-15	4.8500	5.8500	4.8500	5.8500	+39.286%	54	1,144	-47.009%
2026-05-13	4.0700	4.3000	3.9500	4.2000	-3.448%	28	1,144	-26.190%
2026-05-12	4.6000	4.6000	4.3500	4.3500	+3.571%	49	1,138	-28.736%
2026-05-11	4.5500	4.5500	4.2000	4.2000	+23.529%	11	1,138	-26.190%
2026-05-07	3.3200	3.4000	3.3200	3.4000	-23.251%	3	1,138	-8.824%
2026-05-06	5.0000	5.0000	4.4300	4.4300	-36.714%	54	1,141	-30.023%
2026-05-05	6.5900	7.0000	6.5900	7.0000	0.000%	27	1,143	-55.714%
2026-05-04	6.8000	7.1000	6.8000	7.0000	+20.690%	10	1,140	-55.714%
2026-05-01	6.7500	6.7500	5.8000	5.8000	-17.730%	3	1,138	-46.552%
2026-04-30	6.2500	7.1500	6.2500	7.0500	+1.439%	81	1,138	-56.028%
2026-04-29	6.5700	6.9500	6.4000	6.9500	+17.797%	116	1,218	-55.396%
2026-04-28	6.0000	6.0000	5.9000	5.9000	+10.280%	3	1,149	-47.458%
2026-04-27	5.2500	5.3500	5.1600	5.3500	+7.000%	25	1,149	-42.056%
2026-04-24	5.2000	5.2000	5.0000	5.0000	-6.015%	6	1,124	-38.000%
2026-04-23	5.0400	5.3200	5.0000	5.3200	+23.721%	18	1,126	-41.729%
2026-04-22	4.2500	4.3900	4.2500	4.3000	+11.688%	3	1,118	-27.907%
2026-04-21	3.4000	3.8500	3.4000	3.8500	+10.000%	7	1,118	-19.481%
2026-04-20	3.5000	3.6500	3.5000	3.5000	+14.754%	33	1,118	-11.429%
2026-04-17	2.9200	3.0500	2.1500	3.0500	-18.667%	36	1,109	+1.639%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+1.902%	2	1,121	-17.333%
2026-04-15	3.5500	3.6800	3.5000	3.6800	-1.867%	48	1,123	-15.761%
2026-04-14	3.7500	3.7500	3.6000	3.7500	-16.667%	18	1,110	-17.333%
2026-04-13	5.3700	5.3700	4.5000	4.5000	-10.714%	29	1,095	-31.111%
2026-04-10	5.2400	5.2400	5.0400	5.0400	-2.326%	3	1,091	-38.492%
2026-04-09	5.5300	5.8000	5.1600	5.1600	+5.306%	23	1,094	-39.922%
2026-04-08	5.5500	5.5500	4.9000	4.9000	-26.975%	11	1,103	-36.735%
2026-04-07	6.7000	6.9200	6.7000	6.7100	+1.054%	54	1,110	-53.800%
2026-04-06	6.6400	6.6400	6.6400	6.6400	+7.443%	1	1,060	-53.313%
2026-04-02	6.1800	6.1800	6.1800	6.1800	-9.781%	1	1,058	-49.838%
2026-03-31	7.8500	8.0600	6.6000	6.8500	-13.945%	31	1,058	-54.745%
2026-03-30	8.1500	8.1500	7.8000	7.9600	-2.331%	12	1,077	-61.055%
2026-03-27	8.0000	8.1500	8.0000	8.1500	+6.536%	9	1,077	-61.963%
2026-03-26	7.3500	8.0000	7.2000	7.6500	+11.679%	17	1,071	-59.477%
2026-03-25	6.8000	6.9500	6.8000	6.8500	-1.439%	11	1,079	-54.745%
2026-03-24	6.8000	7.0500	6.7700	6.9500	+18.803%	41	1,079	-55.396%
2026-03-23	5.4700	6.1000	5.4700	5.8500	-4.098%	17	1,057	-47.009%
2026-03-20	6.0000	6.4200	6.0000	6.1000	+0.826%	5	1,041	-49.180%
2026-03-19	6.2500	6.6900	6.0500	6.0500	+8.036%	58	1,039	-48.760%
2026-03-18	5.4000	5.6500	5.4000	5.6000	+3.704%	7	997	-44.643%
2026-03-17	5.2300	5.4000	5.2300	5.4000	+8.000%	4	995	-42.593%
2026-03-13	4.9000	5.0000	4.8100	5.0000	+4.167%	18	993	-38.000%
2026-03-12	4.7000	4.8000	4.7000	4.8000	+14.286%	29	981	-35.417%
2026-03-11	3.5000	4.2000	3.5000	4.2000	+20.000%	17	998	-26.190%
2026-03-10	3.4800	3.5000	3.4800	3.5000	-14.425%	19	984	-11.429%
2026-03-09	4.1000	4.3100	4.0900	4.0900	+10.541%	28	965	-24.205%
2026-03-06	3.7000	3.7000	3.7000	3.7000	0.000%	10	939	-16.216%
2026-03-05	3.8000	3.9100	3.6500	3.7000	+19.355%	25	929	-16.216%
2026-03-04	3.2600	3.2600	3.1000	3.1000	-13.889%	11	928	0.000%
2026-03-03	4.2000	4.3000	3.6000	3.6000	-11.980%	10	921	-13.889%
2026-03-02	3.6000	4.0900	3.6000	4.0900	+20.294%	9	915	-24.205%
2026-02-27	3.4000	3.4000	3.4000	3.4000	+9.677%	2	915	-8.824%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+12.319%	20	913	0.000%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-8.000%	4	889	+12.319%
2026-02-24	3.0300	3.0300	3.0000	3.0000	0.000%	33	889	+3.333%
2026-02-23	3.7000	3.7500	3.0000	3.0000	-13.043%	13	886	+3.333%
2026-02-20	3.5000	3.5000	3.4500	3.4500	-5.995%	2	869	-10.145%
2026-02-19	4.2000	4.2000	3.5000	3.6700	+3.672%	35	868	-15.531%
2026-02-18	3.9000	3.9000	3.5400	3.5400	+4.734%	12	834	-12.429%
2026-02-17	3.9500	3.9500	3.3800	3.3800	-11.053%	3	822	-8.284%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+7.649%	1	819	-18.421%
2026-02-12	3.5300	3.5300	3.5300	3.5300	-1.944%	2	819	-12.181%
2026-02-11	3.3000	3.6000	3.3000	3.6000	+15.756%	6	821	-13.889%
2026-02-09	3.2500	3.2500	3.1100	3.1100	-9.855%	6	817	-0.322%
2026-02-06	3.5500	3.5500	3.3000	3.4500	+4.545%	12	811	-10.145%
2026-02-05	3.2000	3.3000	2.8000	3.3000	+4.762%	9	806	-6.061%
2026-02-04	2.6000	3.3000	2.6000	3.1500	+34.043%	453	801	-1.587%
2026-02-03	1.9500	2.5000	1.9500	2.3500	+17.500%	28	344	+31.915%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-6.977%	1	319	+55.000%
2026-01-30	2.2500	2.2500	2.0200	2.1500	-4.444%	3	318	+44.186%
2026-01-29	2.3100	2.4100	2.2000	2.2500	+15.979%	29	315	+37.778%
2026-01-27	1.8200	1.9400	1.8200	1.9400	+10.857%	3	285	+59.794%
2026-01-26	1.6500	1.7500	1.6500	1.7500	-2.235%	43	282	+77.143%
2026-01-23	1.6900	1.7900	1.6900	1.7900	+28.777%	2	239	+73.184%
2026-01-22	1.3900	1.3900	1.3900	1.3900	-4.138%	3	237	+123.022%
2026-01-21	1.5600	1.5600	1.4500	1.4500	+5.072%	13	234	+113.793%
2026-01-20	1.3500	1.4200	1.3000	1.3800	+2.985%	30	221	+124.638%
2026-01-16	1.3400	1.3400	1.3400	1.3400	-11.258%	1	192	+131.343%
2026-01-15	1.5100	1.5100	1.5100	1.5100	-16.111%	1	192	+105.298%
2026-01-14	1.8900	1.8900	1.8000	1.8000	+62.162%	2	191	+72.222%
2026-01-12	1.1100	1.1100	1.1100	1.1100	-7.500%	8	190	+179.279%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-3.226%	1	190	+158.333%
2025-12-30	1.2400	1.2400	1.2400	1.2400	+8.772%	2	189	+150.000%
2025-12-29	1.0900	1.1400	1.0900	1.1400	+18.750%	6	187	+171.930%
2025-12-26	0.9900	1.0000	0.9600	0.9600	-20.000%	7	181	+222.917%
2025-12-23	1.2500	1.2500	1.2000	1.2000	+8.108%	3	178	+158.333%
2025-12-22	1.1200	1.1200	1.1100	1.1100	+5.714%	3	177	+179.279%
2025-12-19	1.0500	1.0500	1.0500	1.0500	-7.080%	1	174	+195.238%
2025-12-18	1.1300	1.1300	1.1300	1.1300	-12.403%	1	173	+174.336%
2025-12-17	1.2900	1.2900	1.2900	1.2900	+6.612%	1	172	+140.310%
2025-12-15	1.2100	1.2100	1.2100	1.2100	-12.950%	1	171	+156.198%
2025-12-12	1.3900	1.3900	1.3900	1.3900	-4.795%	28	170	+123.022%
2025-12-11	1.4600	1.4600	1.4600	1.4600	-2.667%	1	142	+112.329%
2025-12-10	1.5000	1.5000	1.5000	1.5000	+25.000%	1	143	+106.667%
2025-12-09	1.4700	1.4700	1.2000	1.2000	-28.144%	3	142	+158.333%
2025-12-05	1.6700	1.6700	1.6700	1.6700	+9.150%	2	139	+85.629%
2025-12-03	1.5800	1.5800	1.5300	1.5300	+2.000%	11	137	+102.614%
2025-12-02	1.6200	1.6200	1.5000	1.5000	-18.478%	21	136	+106.667%
2025-12-01	1.8400	1.8400	1.8400	1.8400	+31.429%	1	116	+68.478%
2025-11-26	1.4400	1.4400	1.4000	1.4000	+16.667%	92	24	+121.429%
2025-11-24	1.2500	1.2700	1.2000	1.2000	-20.000%	27	24	+158.333%
2025-11-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+106.667%