Dark

DVN20270115C20
DVN Jan 15 2027 20.00 Call (DVN270115C00020000)
option OPRA

Inactive

Jun 25, 2026

23.50+1.600%(+0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	23.5000	23.5000	23.5000	23.5000	+1.600%	10	104	0.000%
2026-06-17	23.0900	23.1400	23.0900	23.1300	-5.205%	4	115	+1.600%
2026-06-15	24.4000	24.4000	24.4000	24.4000	-6.763%	25	115	-3.689%
2026-06-01	27.0000	27.0000	26.1700	26.1700	+9.636%	21	232	-10.203%
2026-05-29	23.8700	23.8700	23.8700	23.8700	-2.252%	1	247	-1.550%
2026-05-27	24.4200	24.4200	24.4200	24.4200	-17.080%	7	246	-3.767%
2026-05-15	29.4500	29.4500	29.4500	29.4500	+18.607%	1	246	-20.204%
2026-05-07	25.6000	25.6000	24.8300	24.8300	-4.500%	23	247	-5.356%
2026-04-16	26.0000	26.0000	26.0000	26.0000	-10.959%	2	224	-9.615%
2026-04-02	29.2000	29.2000	29.2000	29.2000	+2.456%	1	227	-19.521%
2026-04-01	28.5000	28.5000	28.5000	28.5000	-9.524%	25	227	-17.544%
2026-03-31	31.5000	31.5000	31.5000	31.5000	-1.869%	1	227	-25.397%
2026-03-27	31.6000	32.1000	31.6000	32.1000	+8.814%	3	226	-26.791%
2026-03-19	29.5000	29.5000	29.5000	29.5000	+30.647%	1	229	-20.339%
2026-03-04	22.5800	22.5800	22.5800	22.5800	-4.119%	7	271	+4.074%
2026-03-03	24.8500	24.8500	23.5000	23.5500	-3.878%	111	278	-0.212%
2026-02-18	24.5000	24.5000	24.5000	24.5000	+1.491%	5	306	-4.082%
2026-02-12	23.7500	24.1400	23.7500	24.1400	+0.583%	12	301	-2.651%
2026-02-09	24.0000	24.0000	24.0000	24.0000	+2.872%	9	312	-2.083%
2026-02-05	22.6800	23.3300	22.6800	23.3300	+9.737%	4	303	+0.729%
2026-02-03	20.4300	21.5000	20.4300	21.2600	+9.026%	13	306	+10.536%
2026-02-02	19.5000	19.5000	19.5000	19.5000	-1.763%	3	315	+20.513%
2026-01-28	19.7800	19.8500	19.7800	19.8500	-2.457%	4	318	+18.388%
2026-01-27	20.3500	20.3500	20.3500	20.3500	+7.105%	10	316	+15.479%
2026-01-26	19.0000	19.0000	19.0000	19.0000	+6.145%	1	307	+23.684%
2026-01-22	17.9000	17.9000	17.9000	17.9000	-1.377%	100	306	+31.285%
2026-01-14	18.1500	18.1500	18.1500	18.1500	-2.419%	2	206	+29.477%
2026-01-02	18.6000	18.6000	18.6000	18.6000	+12.727%	50	206	+26.344%
2025-12-19	16.5000	16.5000	16.5000	16.5000	-8.840%	10	156	+42.424%
2025-12-08	18.1000	18.1000	18.1000	18.1000	-2.162%	1	148	+29.834%
2025-12-05	18.5000	18.5000	18.5000	18.5000	+1.872%	10	147	+27.027%
2025-12-01	18.1600	18.1600	18.1600	18.1600	+11.411%	1	157	+29.405%
2025-11-25	16.3300	16.3300	16.3000	16.3000	+2.580%	2	156	+44.172%
2025-11-21	15.8000	15.8900	15.8000	15.8900	+1.017%	4	154	+47.892%
2025-11-19	15.7300	15.7300	15.7300	15.7300	-3.200%	1	156	+49.396%
2025-11-18	16.2500	16.2500	16.2500	16.2500	+11.301%	10	155	+44.615%
2025-11-13	14.6000	14.6000	14.6000	14.6000	-5.806%	2	165	+60.959%
2025-11-11	15.5000	15.5000	15.5000	15.5000	+6.897%	20	186	+51.613%
2025-11-10	14.5000	14.5000	14.5000	14.5000	+9.023%	2	186	+62.069%
2025-11-07	13.3000	13.3000	13.3000	13.3000	+0.758%	8	188	+76.692%
2025-10-31	13.2000	13.2000	13.2000	13.2000	+1.538%	7	196	+78.030%
2025-10-30	13.0000	13.0000	13.0000	13.0000	-9.281%	2	199	+80.769%
2025-10-23	14.3300	14.3300	14.3300	14.3300	+0.561%	2	201	+63.992%
2025-10-22	14.2500	14.2500	14.2500	14.2500	+11.415%	20	200	+64.912%
2025-10-17	12.6600	12.7900	12.6600	12.7900	-3.106%	3	180	+83.737%
2025-10-16	13.2000	13.2000	13.2000	13.2000	-10.811%	2	182	+78.030%
2025-10-10	14.5000	14.8000	14.5000	14.8000	-7.500%	22	180	+58.784%
2025-10-09	16.0000	16.0000	16.0000	16.0000	+6.667%	20	159	+46.875%
2025-10-02	15.0000	15.0000	15.0000	15.0000	-14.040%	20	179	+56.667%
2025-09-26	16.6000	17.7500	16.6000	17.4500	+5.822%	47	159	+34.670%
2025-09-25	16.4200	16.4900	16.4200	16.4900	+12.945%	2	198	+42.511%
2025-09-22	14.5000	14.6000	14.4000	14.6000	-10.429%	46	199	+60.959%
2025-09-17	16.1900	16.3000	16.1600	16.3000	+6.051%	3	153	+44.172%
2025-09-12	15.3700	15.3700	15.3700	15.3700	-1.789%	20	154	+52.895%
2025-09-11	15.5100	15.6500	15.5100	15.6500	-0.949%	2	174	+50.160%
2025-09-10	15.8000	15.8000	15.8000	15.8000	+2.265%	1	174	+48.734%
2025-09-09	15.5000	15.5000	15.3800	15.4500	-3.135%	5	175	+52.104%
2025-09-04	15.9500	15.9500	15.9500	15.9500	+2.572%	1	173	+47.335%
2025-09-03	15.5500	15.5500	15.5500	15.5500	-7.053%	1	173	+51.125%
2025-09-02	16.7300	16.7300	16.7300	16.7300	+0.180%	1	172	+40.466%
2025-08-29	16.7000	16.7000	16.7000	16.7000	+6.099%	1	172	+40.719%
2025-08-26	17.9000	17.9000	15.7400	15.7400	+10.456%	5	172	+49.301%
2025-08-20	14.3000	14.3000	14.2500	14.2500	-1.042%	2	169	+64.912%
2025-08-18	14.4000	14.4000	14.4000	14.4000	+2.491%	2	167	+63.194%
2025-08-06	14.0500	14.0500	14.0500	14.0500	+2.033%	1	165	+67.260%
2025-08-05	13.1000	13.7700	13.1000	13.7700	-2.340%	2	166	+70.661%
2025-07-31	14.1000	14.1000	14.1000	14.1000	-3.754%	5	167	+66.667%
2025-07-28	14.5000	14.6500	14.5000	14.6500	+4.643%	2	167	+60.410%
2025-07-24	14.0000	14.0000	14.0000	14.0000	+2.264%	1	168	+67.857%
2025-07-22	13.8500	13.8500	13.6900	13.6900	-8.733%	13	167	+71.658%
2025-07-11	15.0000	15.0000	15.0000	15.0000	0.000%	1	154	+56.667%
2025-07-10	15.0000	15.0000	15.0000	15.0000	-3.226%	1	153	+56.667%
2025-07-08	15.5000	15.5000	15.5000	15.5000	+10.635%	1	153	+51.613%
2025-07-02	13.6500	14.0100	13.6500	14.0100	+7.769%	3	154	+67.737%
2025-06-30	13.7200	13.7200	13.0000	13.0000	-2.182%	2	157	+80.769%
2025-06-27	13.2900	13.2900	13.2900	13.2900	-2.279%	1	156	+76.825%
2025-06-26	14.1000	14.1000	13.6000	13.6000	+0.666%	3	155	+72.794%
2025-06-25	13.5100	13.5100	13.5100	13.5100	-6.828%	1	152	+73.945%
2025-06-23	14.5000	14.5000	14.5000	14.5000	-5.844%	1	152	+62.069%
2025-06-18	15.4000	15.4000	15.4000	15.4000	-3.145%	3	150	+52.597%
2025-06-17	15.9000	15.9000	15.9000	15.9000	-3.636%	1	150	+47.799%
2025-06-13	16.0000	16.5000	16.0000	16.5000	+8.911%	6	151	+42.424%
2025-06-11	15.1500	15.1500	15.1500	15.1500	+1.678%	1	150	+55.116%
2025-06-10	14.9000	14.9000	14.9000	14.9000	+9.158%	1	151	+57.718%
2025-06-09	13.6500	13.6500	13.6500	13.6500	+1.714%	1	150	+72.161%
2025-06-06	13.4200	13.4200	13.4200	13.4200	+6.508%	2	151	+75.112%
2025-06-05	12.6000	12.6000	12.6000	12.6000	-3.077%	1	150	+86.508%
2025-06-04	12.8100	13.0000	12.7000	13.0000	-2.913%	4	151	+80.769%
2025-06-03	13.3100	13.4400	13.2800	13.3900	+13.091%	10	149	+75.504%
2025-05-30	11.8500	11.8500	11.8400	11.8400	-6.181%	12	149	+98.480%
2025-05-27	12.6200	12.6200	12.6200	12.6200	+0.799%	1	143	+86.212%
2025-05-22	12.5200	12.5200	12.5200	12.5200	-8.746%	1	142	+87.700%
2025-05-21	13.7200	13.7200	13.7200	13.7200	+0.587%	1	141	+71.283%
2025-05-20	13.7900	13.8900	13.6400	13.6400	-4.415%	3	140	+72.287%
2025-05-19	14.1700	14.3000	14.0700	14.2700	-3.123%	4	139	+64.681%
2025-05-16	14.9500	14.9500	14.3200	14.7300	-0.741%	10	139	+59.538%
2025-05-15	14.8400	14.8400	14.8400	14.8400	-2.689%	1	140	+58.356%
2025-05-14	15.1500	15.2600	15.0500	15.2500	+4.309%	6	139	+54.098%
2025-05-12	14.6900	14.6900	14.6200	14.6200	+5.560%	2	139	+60.739%
2025-05-09	13.6900	13.8500	13.6900	13.8500	+14.368%	4	139	+69.675%
2025-05-06	12.6700	12.8000	12.1100	12.1100	-4.571%	6	139	+94.055%
2025-05-05	12.5200	12.6900	12.5200	12.6900	-4.009%	2	139	+85.185%
2025-05-02	12.9600	13.2200	12.8600	13.2200	+7.830%	8	139	+77.761%
2025-05-01	12.2600	12.2600	12.2600	12.2600	-5.328%	7	139	+91.680%
2025-04-28	12.9500	12.9500	12.9500	12.9500	+0.778%	3	132	+81.467%
2025-04-23	12.6500	12.8500	12.6500	12.8500	-1.154%	2	132	+82.879%
2025-04-22	13.0000	13.0000	13.0000	13.0000	+6.557%	4	132	+80.769%
2025-04-17	12.2000	12.2000	12.2000	12.2000	+18.447%	3	136	+92.623%
2025-04-11	9.9000	10.3000	9.6200	10.3000	+0.390%	12	136	+128.155%
2025-04-10	9.8100	10.2600	9.8100	10.2600	-21.679%	10	134	+129.045%
2025-04-09	8.7900	13.1000	8.7900	13.1000	+42.391%	19	130	+79.389%
2025-04-08	11.1500	11.1500	9.2000	9.2000	-16.211%	17	141	+155.435%
2025-04-07	10.7000	11.6000	10.7000	10.9800	-24.224%	3	133	+114.026%
2025-04-03	14.4900	14.4900	14.4900	14.4900	-22.180%	2	130	+62.181%
2025-03-26	18.6200	18.6200	18.6200	18.6200	+10.243%	11	128	+26.208%
2025-03-24	16.8900	16.8900	16.8900	16.8900	+4.582%	11	128	+39.136%
2025-03-18	17.1000	17.1000	16.1500	16.1500	-5.000%	200	128	+45.511%
2025-02-27	17.0000	17.0000	17.0000	17.0000	-10.526%	1	128	+38.235%
2025-02-19	18.5000	19.0000	18.5000	19.0000	+29.428%	5	129	+23.684%
2025-02-07	14.6800	14.6800	14.6800	14.6800	-6.138%	2	132	+60.082%
2025-02-05	15.6400	15.6400	15.6400	15.6400	+5.676%	2	131	+50.256%
2025-02-03	14.8000	14.8000	14.8000	14.8000	-7.788%	1	131	+58.784%
2025-01-30	16.0500	16.0500	16.0500	16.0500	+4.356%	1	129	+46.417%
2025-01-28	16.2500	16.2500	15.3800	15.3800	-15.402%	3	129	+52.796%
2025-01-22	18.1800	18.1800	18.1800	18.1800	-0.384%	1	128	+29.263%
2025-01-17	18.6500	18.6500	18.2500	18.2500	-4.749%	4	129	+28.767%
2025-01-16	19.1600	19.1600	19.1600	19.1600	-1.744%	1	129	+22.651%
2025-01-15	19.5000	19.5000	19.5000	19.5000	+8.033%	4	130	+20.513%
2025-01-14	18.0500	18.0500	18.0500	18.0500	+9.394%	1	134	+30.194%
2025-01-10	16.5000	16.5000	16.5000	16.5000	+16.608%	10	135	+42.424%
2025-01-08	14.1500	14.1500	14.1500	14.1500	-9.295%	1	140	+66.078%
2025-01-02	15.6000	15.6000	15.6000	15.6000	+7.586%	1	140	+50.641%
2024-12-31	14.5000	14.5000	14.5000	14.5000	+8.696%	5	134	+62.069%
2024-12-30	12.3500	13.6200	12.3500	13.3400	+5.039%	52	134	+76.162%
2024-12-27	12.7000	12.7000	12.7000	12.7000	+1.600%	2	88	+85.039%
2024-12-26	12.5000	12.5000	12.5000	12.5000	+0.806%	2	87	+88.000%
2024-12-23	12.2000	12.4000	12.1000	12.4000	+0.324%	8	85	+89.516%
2024-12-20	12.3600	12.3600	12.3600	12.3600	+4.746%	4	77	+90.129%
2024-12-19	11.8000	11.8000	11.8000	11.8000	-4.685%	5	73	+99.153%
2024-12-18	13.3000	13.4000	12.0500	12.3800	-7.266%	5	68	+89.822%
2024-12-16	13.3500	13.3500	13.3500	13.3500	-10.403%	2	66	+76.030%
2024-12-13	14.8000	15.1900	14.8000	14.9000	+2.055%	24	66	+57.718%
2024-12-12	14.6200	14.6200	14.6000	14.6000	-4.575%	3	55	+60.959%
2024-12-11	15.3000	15.3000	15.3000	15.3000	-0.649%	1	52	+53.595%
2024-12-10	15.9100	15.9100	15.4000	15.4000	+0.326%	7	51	+52.597%
2024-12-09	15.6000	15.6000	15.3500	15.3500	-1.980%	2	44	+53.094%
2024-12-06	15.4000	15.6600	15.4000	15.6600	-6.228%	10	46	+50.064%
2024-12-04	17.0000	17.0000	16.7000	16.7000	-6.704%	11	41	+40.719%
2024-12-02	17.9000	17.9000	17.9000	17.9000	-3.243%	1	30	+31.285%
2024-11-29	18.5000	18.5000	18.5000	18.5000	+0.217%	6	29	+27.027%
2024-11-27	18.4500	18.4600	18.4000	18.4600	-4.845%	4	26	+27.302%
2024-11-05	19.6900	19.6900	19.4000	19.4000	+2.375%	4	26	+21.134%
2024-10-31	18.9500	18.9500	18.9500	18.9500	-6.650%	3	22	+24.011%
2024-10-21	20.3500	20.3500	20.3000	20.3000	-3.103%	7	19	+15.764%
2024-10-16	20.9500	20.9500	20.9500	20.9500	-2.331%	1	12	+12.172%
2024-10-15	21.4500	21.4500	21.4500	21.4500	+0.846%	5	11	+9.557%
2024-10-03	21.2700	21.2700	21.2700	21.2700	+12.361%	1	6	+10.484%
2024-09-27	18.9300	18.9300	18.9300	18.9300	+4.298%	2	6	+24.142%
2024-09-26	18.9000	18.9000	18.1500	18.1500	-13.406%	4	6	+29.477%
2024-09-20	20.9400	20.9600	20.9400	20.9600	0.000%	4	2	+12.118%