Dark

DVN20261218C55
DVN Dec 18 2026 55.00 Call (DVN261218C00055000)
option OPRA

EOD

Aug 19, 2026

1.60-3.614%(-0.06)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.7000	1.9200	1.6000	1.6000	-3.614%	165	5,743	0.000%
2026-08-18	1.7500	1.8000	1.6200	1.6600	+0.606%	258	5,708	-3.614%
2026-08-17	1.1500	1.6800	1.1500	1.6500	+44.737%	2,126	5,663	-3.030%
2026-08-14	1.0500	1.1400	1.0300	1.1400	+40.741%	42	4,358	+40.351%
2026-08-13	0.7800	0.8100	0.7800	0.8100	-22.115%	6	4,346	+97.531%
2026-08-12	1.0400	1.0400	1.0400	1.0400	-7.143%	5	4,340	+53.846%
2026-08-11	1.1300	1.1300	1.1200	1.1200	-5.882%	20	4,335	+42.857%
2026-08-10	0.9000	1.2000	0.9000	1.1900	+63.014%	139	4,315	+34.454%
2026-08-07	0.9500	0.9500	0.7300	0.7300	-10.976%	146	4,284	+119.178%
2026-08-06	0.8400	0.8400	0.8200	0.8200	-13.684%	101	4,334	+95.122%
2026-08-05	0.9000	0.9500	0.8400	0.9500	-12.037%	26	4,334	+68.421%
2026-08-04	1.0800	1.0800	1.0800	1.0800	-14.961%	1	4,320	+48.148%
2026-08-03	1.2000	1.2900	1.1600	1.2700	-2.308%	303	4,320	+25.984%
2026-07-31	1.2300	1.3000	1.2300	1.3000	+25.000%	5	4,154	+23.077%
2026-07-30	1.0300	1.0400	1.0300	1.0400	-11.864%	24	4,149	+53.846%
2026-07-29	1.1200	1.1800	1.1200	1.1800	+26.882%	8	4,125	+35.593%
2026-07-28	1.0500	1.1400	0.9000	0.9300	-7.921%	22	4,119	+72.043%
2026-07-27	0.9400	1.1400	0.9400	1.0100	-36.478%	13	4,113	+58.416%
2026-07-24	1.4500	1.5900	1.4500	1.5900	+2.581%	13	4,114	+0.629%
2026-07-23	1.6700	1.7400	1.5500	1.5500	+6.897%	64	4,113	+3.226%
2026-07-22	1.4600	1.4700	1.4000	1.4500	+16.935%	18	4,090	+10.345%
2026-07-21	1.2800	1.2800	1.2100	1.2400	-1.587%	9	4,089	+29.032%
2026-07-20	1.0200	1.3000	1.0200	1.2600	+26.000%	150	4,090	+26.984%
2026-07-17	1.2300	1.2300	1.0000	1.0000	0.000%	36	4,072	+60.000%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-2.913%	2	4,039	+60.000%
2026-07-15	0.9700	1.0300	0.9700	1.0300	-1.905%	2	4,038	+55.340%
2026-07-14	1.0700	1.0700	1.0500	1.0500	-8.696%	30	4,036	+52.381%
2026-07-13	1.0700	1.2400	1.0700	1.1500	+21.053%	8	4,036	+39.130%
2026-07-10	0.9100	0.9500	0.9100	0.9500	+10.465%	3	4,035	+68.421%
2026-07-09	0.8600	0.8600	0.8600	0.8600	-27.119%	2	4,034	+86.047%
2026-07-08	1.0000	1.2300	1.0000	1.1800	+6.306%	69	4,032	+35.593%
2026-07-07	0.7000	1.1100	0.7000	1.1100	+56.338%	14	3,991	+44.144%
2026-07-06	0.7100	0.7100	0.7100	0.7100	+2.899%	1	3,995	+125.352%
2026-07-02	0.7500	0.8000	0.6900	0.6900	-9.211%	6	3,995	+131.884%
2026-07-01	0.7600	0.7600	0.7600	0.7600	-15.556%	1	3,995	+110.526%
2026-06-30	0.9000	1.0100	0.9000	0.9000	-13.462%	18	3,994	+77.778%
2026-06-29	0.9600	1.0400	0.9600	1.0400	+4.000%	2	3,992	+53.846%
2026-06-26	1.1500	1.1500	1.0000	1.0000	-14.530%	4	3,992	+60.000%
2026-06-25	1.3000	1.3700	1.1700	1.1700	+4.464%	21	3,988	+36.752%
2026-06-24	1.0000	1.1800	1.0000	1.1200	-16.418%	22	3,972	+42.857%
2026-06-23	1.3200	1.3400	1.3100	1.3400	+7.200%	4	3,962	+19.403%
2026-06-22	1.1400	1.2600	1.0500	1.2500	+11.607%	52	3,960	+28.000%
2026-06-18	1.0000	1.1200	1.0000	1.1200	+13.131%	9	3,937	+42.857%
2026-06-17	1.2400	1.3900	0.9900	0.9900	-26.667%	9	3,937	+61.616%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-27.027%	1	3,937	+18.519%
2026-06-15	1.7800	1.8500	1.7800	1.8500	-13.146%	2	3,938	-13.514%
2026-06-12	2.1500	2.1700	2.0900	2.1300	+6.500%	127	3,937	-24.883%
2026-06-11	2.7000	2.7000	2.0000	2.0000	-27.273%	31	3,854	-20.000%
2026-06-10	1.8400	2.7500	1.8400	2.7500	+56.250%	24	3,857	-41.818%
2026-06-09	1.7400	1.7600	1.6600	1.7600	-20.000%	1,674	3,841	-9.091%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+2.326%	1	3,139	-27.273%
2026-06-05	2.2400	2.2400	2.1500	2.1500	-22.662%	18	3,140	-25.581%
2026-06-03	2.7800	2.7800	2.7800	2.7800	+7.336%	5	3,129	-42.446%
2026-06-01	2.7000	2.7700	2.4000	2.5900	+44.693%	16	3,124	-38.224%
2026-05-29	1.9000	1.9000	1.7900	1.7900	-10.945%	9	3,132	-10.615%
2026-05-28	2.1000	2.1000	1.9200	2.0100	-5.634%	72	3,127	-20.398%
2026-05-27	1.9300	2.1300	1.9300	2.1300	-7.391%	2	3,087	-24.883%
2026-05-26	2.3000	2.3200	2.2900	2.3000	-22.034%	17	3,086	-30.435%
2026-05-22	2.9500	2.9500	2.9500	2.9500	-18.056%	3	3,082	-45.763%
2026-05-20	4.0500	4.0500	3.6000	3.6000	-10.000%	3	3,082	-55.556%
2026-05-19	4.0000	4.0000	3.9000	4.0000	+12.676%	24	3,072	-60.000%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+7.576%	1	3,072	-54.930%
2026-05-15	3.3000	3.3000	3.3000	3.3000	+24.060%	1	3,072	-51.515%
2026-05-13	2.6600	2.6600	2.6600	2.6600	-9.831%	50	3,072	-39.850%
2026-05-12	2.8500	2.9500	2.7500	2.9500	+3.509%	4	3,019	-45.763%
2026-05-11	2.9600	2.9600	2.6000	2.8500	+14.458%	12	3,019	-43.860%
2026-05-08	2.4900	2.4900	2.4900	2.4900	+15.814%	1	3,007	-35.743%
2026-05-07	2.1700	2.3600	2.1500	2.1500	-55.208%	15	3,006	-25.581%
2026-05-05	4.5500	4.9500	4.5500	4.8000	0.000%	30	3,004	-66.667%
2026-05-04	4.5500	4.8000	4.5500	4.8000	+6.667%	29	3,004	-66.667%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-5.462%	2	3,008	-64.444%
2026-04-30	4.7000	4.7600	4.1000	4.7600	+0.211%	24	3,008	-66.387%
2026-04-29	4.5300	4.7500	4.5300	4.7500	+18.750%	10	2,999	-66.316%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+11.111%	2	3,007	-60.000%
2026-04-27	3.6000	3.6000	3.6000	3.6000	+28.571%	2	3,005	-55.556%
2026-04-22	2.8000	2.8000	2.8000	2.8000	+18.644%	2	3,004	-42.857%
2026-04-21	2.2400	2.4100	2.1500	2.3600	+4.425%	225	2,803	-32.203%
2026-04-20	2.0500	2.2600	2.0500	2.2600	+36.970%	2	2,803	-29.204%
2026-04-17	1.7000	1.7000	1.3600	1.6500	-29.787%	130	2,802	-3.030%
2026-04-16	2.3500	2.3500	2.3500	2.3500	-2.893%	1	2,697	-31.915%
2026-04-15	2.4200	2.4200	2.4200	2.4200	+6.140%	1	2,698	-33.884%
2026-04-14	2.9000	2.9000	2.2500	2.2800	-29.846%	113	2,698	-29.825%
2026-04-13	3.4500	3.4500	3.2000	3.2500	+0.619%	11	2,595	-50.769%
2026-04-10	3.2300	3.2300	3.2300	3.2300	-6.916%	1	2,597	-50.464%
2026-04-09	3.4700	3.4700	3.4700	3.4700	+3.582%	1	2,597	-53.890%
2026-04-08	3.3300	3.3500	3.3300	3.3500	-29.474%	200	2,597	-52.239%
2026-04-07	4.7500	4.7500	4.7500	4.7500	+6.027%	2	2,481	-66.316%
2026-04-06	4.3500	4.4800	4.3500	4.4800	+4.186%	6	2,479	-64.286%
2026-04-02	4.5000	4.5000	4.3000	4.3000	+5.651%	12	2,462	-62.791%
2026-04-01	3.8000	4.0800	3.8000	4.0700	-26.000%	12	2,462	-60.688%
2026-03-31	5.6000	5.6000	5.5000	5.5000	-4.348%	2	2,452	-70.909%
2026-03-30	6.0600	6.0600	5.7500	5.7500	0.000%	11	2,451	-72.174%
2026-03-27	5.6000	5.7500	5.6000	5.7500	+4.545%	4	2,459	-72.174%
2026-03-26	5.4500	5.5000	5.4500	5.5000	+19.048%	8	2,458	-70.909%
2026-03-25	4.6000	4.6200	4.6000	4.6200	-5.714%	9	2,451	-65.368%
2026-03-24	4.5500	5.0000	4.5500	4.9000	+24.051%	30	2,442	-67.347%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-12.222%	1	2,422	-59.494%
2026-03-20	4.1500	4.5000	4.1500	4.5000	+0.897%	12	2,422	-64.444%
2026-03-19	4.2700	4.6200	4.2700	4.4600	+23.889%	35	2,420	-64.126%
2026-03-18	3.6000	3.6000	3.6000	3.6000	0.000%	3	2,389	-55.556%
2026-03-17	3.5000	3.7500	3.4500	3.6000	+2.857%	35	2,389	-55.556%
2026-03-16	3.5400	3.5800	3.3000	3.5000	+12.903%	42	2,380	-54.286%
2026-03-12	3.0600	3.1000	3.0600	3.1000	+13.553%	4	2,353	-48.387%
2026-03-11	2.4500	2.7300	2.4500	2.7300	+11.429%	6	2,350	-41.392%
2026-03-10	2.2000	2.4500	2.2000	2.4500	-18.333%	7	2,345	-34.694%
2026-03-09	2.5200	3.0000	2.5200	3.0000	+20.000%	11	2,342	-46.667%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+2.041%	50	2,341	-36.000%
2026-03-05	2.3100	2.4500	2.3100	2.4500	+19.512%	3	2,391	-34.694%
2026-03-04	2.0600	2.0600	2.0500	2.0500	-15.638%	2	2,391	-21.951%
2026-03-03	2.5300	2.5300	2.4300	2.4300	+10.455%	4	2,389	-34.156%
2026-02-27	2.0000	2.2000	2.0000	2.2000	+27.168%	2	2,388	-27.273%
2026-02-25	1.7300	1.7300	1.7300	1.7300	-7.979%	4	2,390	-7.514%
2026-02-24	1.8700	1.8800	1.8700	1.8800	-19.658%	2	2,390	-14.894%
2026-02-23	2.3400	2.3400	2.3400	2.3400	+2.183%	3	2,391	-31.624%
2026-02-18	2.6500	2.6500	2.2900	2.2900	-12.595%	27	2,391	-30.131%
2026-02-17	2.6200	2.6200	2.6200	2.6200	+16.964%	14	2,391	-38.931%
2026-02-12	2.2400	2.2400	2.2400	2.2400	-8.571%	20	2,383	-28.571%
2026-02-11	2.1000	2.4600	2.1000	2.4500	+21.891%	2,015	2,363	-34.694%
2026-02-09	2.0000	2.1600	2.0000	2.0100	-3.365%	32	351	-20.398%
2026-02-05	1.8500	2.0800	1.8500	2.0800	+9.474%	31	337	-23.077%
2026-02-04	1.8000	1.9000	1.8000	1.9000	+22.581%	13	346	-15.789%
2026-02-03	1.2000	1.5500	1.2000	1.5500	+19.231%	139	331	+3.226%
2026-02-02	1.0500	1.3000	1.0500	1.3000	-7.143%	4	198	+23.077%
2026-01-30	1.3500	1.4000	1.3500	1.4000	+6.061%	13	194	+14.286%
2026-01-29	1.2100	1.3200	1.2000	1.3200	+9.091%	29	181	+21.212%
2026-01-28	1.2100	1.2100	1.2100	1.2100	+5.217%	2	147	+32.231%
2026-01-27	1.1500	1.1500	1.1200	1.1500	+15.000%	15	144	+39.130%
2026-01-23	1.0400	1.1600	1.0000	1.0000	+3.093%	15	129	+60.000%
2026-01-22	0.8900	0.9700	0.8900	0.9700	+1.042%	8	121	+64.948%
2026-01-21	0.9500	0.9600	0.8500	0.9600	+12.941%	19	120	+66.667%
2026-01-20	0.9500	0.9500	0.8500	0.8500	-33.071%	8	100	+88.235%
2026-01-14	0.9200	1.2700	0.9200	1.2700	+130.909%	18	95	+25.984%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-19.118%	3	79	+190.909%
2026-01-05	0.6800	0.6800	0.6800	0.6800	-12.821%	1	77	+135.294%
2026-01-02	0.6500	0.8100	0.6500	0.7800	+14.706%	75	77	+105.128%
2025-12-30	0.6800	0.6800	0.6800	0.6800	-27.660%	1	2	+135.294%
2025-12-12	0.9400	0.9400	0.9400	0.9400	-4.082%	1	1	+70.213%
2025-12-08	0.9800	0.9800	0.9800	0.9800	0.000%	1	1	+63.265%