Dark

DVN20261218P40
DVN Dec 18 2026 40.00 Put (DVN261218P00040000)
option OPRA

EOD

Aug 19, 2026

0.9400-4.082%(-0.0400)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.9100	0.9400	0.8800	0.9400	-4.082%	51	2,516	0.000%
2026-08-18	0.9900	0.9900	0.9600	0.9800	-4.854%	16	2,491	-4.082%
2026-08-17	1.2900	1.2900	1.0300	1.0300	-26.429%	11	2,502	-8.738%
2026-08-14	1.4400	1.4400	1.4000	1.4000	-22.652%	5	2,509	-32.857%
2026-08-13	1.6600	1.9200	1.6600	1.8100	+12.422%	16	2,512	-48.066%
2026-08-11	1.6000	1.6100	1.5500	1.6100	0.000%	11	2,497	-41.615%
2026-08-10	1.9800	1.9800	1.6100	1.6100	-24.413%	10	2,498	-41.615%
2026-08-07	2.4200	2.4200	2.1300	2.1300	-6.167%	3	2,503	-55.869%
2026-08-06	2.3100	2.3500	2.2700	2.2700	-8.468%	7	2,501	-58.590%
2026-08-05	2.4000	2.4800	2.4000	2.4800	+10.714%	13	2,496	-62.097%
2026-08-04	2.2500	2.2500	2.1300	2.2400	+7.177%	22	2,484	-58.036%
2026-08-03	2.1700	2.1700	2.0800	2.0900	-10.300%	30	2,480	-55.024%
2026-07-30	2.4300	2.4300	2.3300	2.3300	-10.039%	3	2,468	-59.657%
2026-07-28	2.4300	2.6500	2.4200	2.5900	+4.858%	13	2,468	-63.707%
2026-07-27	2.0900	2.4700	2.0900	2.4700	+26.020%	19	2,473	-61.943%
2026-07-24	2.0000	2.0000	1.9600	1.9600	-4.854%	5	2,464	-52.041%
2026-07-22	2.0600	2.0600	2.0600	2.0600	-13.080%	2	2,459	-54.369%
2026-07-20	2.3000	2.3700	2.3000	2.3700	-10.566%	54	2,459	-60.338%
2026-07-16	2.6500	2.6500	2.6500	2.6500	-2.214%	10	2,450	-64.528%
2026-07-15	2.7300	2.7300	2.7100	2.7100	-3.559%	2	2,450	-65.314%
2026-07-08	2.8100	2.8100	2.8100	2.8100	-24.054%	1	2,450	-66.548%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-1.333%	14	2,450	-74.595%
2026-07-02	3.7500	3.7500	3.7500	3.7500	+5.932%	1	2,450	-74.933%
2026-07-01	3.5000	3.5400	3.5000	3.5400	+8.923%	2	2,450	-73.446%
2026-06-30	3.2600	3.2600	3.2500	3.2500	+9.060%	18	2,450	-71.077%
2026-06-29	2.9800	2.9800	2.9800	2.9800	-5.397%	13	2,448	-68.456%
2026-06-26	3.0000	3.1500	3.0000	3.1500	+12.500%	10	2,448	-70.159%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-8.197%	1	2,439	-66.429%
2026-06-24	3.1000	3.1000	3.0000	3.0500	+9.712%	30	2,439	-69.180%
2026-06-23	2.7800	2.7800	2.7800	2.7800	-14.462%	1	2,409	-66.187%
2026-06-18	3.3500	3.3500	3.2500	3.2500	+10.169%	57	2,375	-71.077%
2026-06-17	3.0300	3.0300	2.9500	2.9500	+5.735%	5	2,375	-68.136%
2026-06-15	3.0700	3.0700	2.7800	2.7900	+3.333%	17	2,375	-66.308%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-4.255%	1	2,371	-65.185%
2026-06-11	2.3300	2.9100	2.3300	2.8200	+16.049%	8	2,370	-66.667%
2026-06-10	2.3200	2.4300	2.3200	2.4300	-24.768%	13	2,370	-61.317%
2026-06-09	3.2300	3.2300	3.2300	3.2300	+14.134%	3	2,369	-70.898%
2026-06-08	2.8000	2.8600	2.8000	2.8300	-5.667%	28	2,369	-66.784%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+15.385%	2	2,359	-68.667%
2026-06-02	2.4900	2.6000	2.4900	2.6000	+3.586%	9	2,359	-63.846%
2026-06-01	2.5000	2.5100	2.5000	2.5100	-20.317%	11	2,350	-62.550%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+18.868%	1	2,340	-70.159%
2026-05-26	2.4000	2.6800	2.4000	2.6500	+10.417%	172	2,339	-64.528%
2026-05-21	2.2100	2.4000	2.2100	2.4000	+17.073%	12	2,171	-60.833%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+2.500%	4	2,160	-54.146%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-20.000%	15	2,156	-53.000%
2026-05-13	2.6400	2.6400	2.5000	2.5000	-5.303%	3	2,141	-62.400%
2026-05-11	2.6000	2.6400	2.5700	2.6400	-5.714%	6	2,141	-64.394%
2026-05-08	2.8000	2.8000	2.8000	2.8000	+1.818%	1	2,137	-66.429%
2026-05-07	3.0100	3.0500	2.7500	2.7500	+9.127%	11	2,136	-65.818%
2026-05-06	2.5200	2.5200	2.5200	2.5200	+46.512%	1	2,128	-62.698%
2026-05-05	1.7000	1.8000	1.7000	1.7200	-12.690%	16	2,127	-45.349%
2026-05-01	1.9700	1.9700	1.9700	1.9700	-1.500%	1	2,117	-52.284%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-0.498%	1	2,117	-53.000%
2026-04-29	2.0100	2.0100	2.0100	2.0100	-4.739%	1	2,116	-53.234%
2026-04-28	2.1100	2.1100	2.1100	2.1100	-26.224%	5	2,116	-55.450%
2026-04-22	2.8600	2.8600	2.8600	2.8600	-3.051%	10	2,116	-67.133%
2026-04-21	3.0000	3.0000	2.9500	2.9500	-1.667%	2	2,114	-68.136%
2026-04-20	2.8400	3.0000	2.8400	3.0000	-11.765%	20	2,114	-68.667%
2026-04-17	3.6000	3.7000	3.4000	3.4000	+23.636%	24	2,096	-72.353%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+8.268%	16	2,107	-65.818%
2026-04-09	2.5400	2.5400	2.5400	2.5400	+5.833%	2	2,091	-62.992%
2026-04-06	2.4000	2.4000	2.4000	2.4000	0.000%	2	2,093	-60.833%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-9.774%	1	2,091	-60.833%
2026-04-01	2.6800	2.7100	2.6600	2.6600	+10.833%	5	2,091	-64.662%
2026-03-31	2.4000	2.4000	2.4000	2.4000	+18.812%	1	2,089	-60.833%
2026-03-27	2.0800	2.0800	2.0200	2.0200	-7.339%	17	2,088	-53.465%
2026-03-26	2.2000	2.2100	2.1800	2.1800	-4.803%	16	2,088	-56.881%
2026-03-25	2.3100	2.3100	2.2700	2.2900	-9.843%	21	2,088	-58.952%
2026-03-20	2.5400	2.5400	2.5400	2.5400	-20.625%	5	2,088	-62.992%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-10.615%	10	2,088	-70.625%
2026-03-05	3.5800	3.5800	3.5800	3.5800	-10.500%	1	2,088	-73.743%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+16.279%	1	2,087	-76.500%
2026-03-02	3.4400	3.4400	3.4400	3.4400	+1.176%	1	2,087	-72.674%
2026-02-13	3.4000	3.4000	3.4000	3.4000	-1.163%	2	2,084	-72.353%
2026-02-11	3.4400	3.4400	3.4400	3.4400	+7.500%	2,000	2,084	-72.674%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-34.021%	6	96	-70.625%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-4.715%	15	90	-80.619%
2026-01-30	5.0900	5.0900	5.0900	5.0900	-1.927%	1	78	-81.532%
2026-01-28	5.1900	5.1900	5.1900	5.1900	-16.290%	3	78	-81.888%
2026-01-22	6.2000	6.2500	6.2000	6.2000	-6.203%	25	81	-84.839%
2026-01-20	6.6000	6.6100	6.6000	6.6100	+2.799%	50	57	-85.779%
2026-01-13	6.4300	6.4300	6.4300	6.4300	-6.812%	2	7	-85.381%
2026-01-12	6.9000	6.9000	6.9000	6.9000	+6.154%	1	5	-86.377%
2025-12-24	6.5000	6.5000	6.5000	6.5000	-13.793%	1	4	-85.538%
2025-11-20	7.5400	7.5400	7.5400	7.5400	-17.325%	3	4	-87.533%
2025-11-06	9.1200	9.1200	9.1200	9.1200	0.000%	1	1	-89.693%