Dark

DVN20270115C25
DVN Jan 15 2027 25.00 Call (DVN270115C00025000)
option OPRA

Inactive

Aug 11, 2026

20.30+11.538%(+2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	20.3000	20.3000	20.3000	20.3000	+11.538%	1	208	0.000%
2026-07-14	18.2000	18.2000	18.2000	18.2000	+3.409%	5	208	+11.538%
2026-07-10	17.6000	17.6000	17.6000	17.6000	-1.895%	5	208	+15.341%
2026-06-24	17.7600	17.9400	17.7600	17.9400	-1.967%	6	203	+13.155%
2026-06-16	18.3500	18.3500	18.3000	18.3000	-6.537%	2	204	+10.929%
2026-06-15	19.5800	19.5800	19.5800	19.5800	-11.403%	25	205	+3.677%
2026-06-10	22.2000	22.2000	22.1000	22.1000	+10.666%	2	230	-8.145%
2026-05-27	19.9700	19.9700	19.9700	19.9700	-16.583%	1	232	+1.652%
2026-05-20	23.9400	23.9400	23.9400	23.9400	+5.463%	1	233	-15.205%
2026-05-14	22.7000	22.7000	22.7000	22.7000	+11.548%	25	233	-10.573%
2026-05-11	20.3500	20.3500	20.3500	20.3500	-1.691%	10	233	-0.246%
2026-05-07	20.7000	20.7000	20.7000	20.7000	-10.000%	1	243	-1.932%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-11.877%	100	243	-11.739%
2026-05-04	26.1000	26.1000	26.1000	26.1000	+2.353%	5	307	-22.222%
2026-05-01	25.5000	25.5000	25.5000	25.5000	-1.923%	50	357	-20.392%
2026-04-29	26.0000	26.0000	26.0000	26.0000	+10.169%	1	357	-21.923%
2026-04-27	23.6000	23.6000	23.6000	23.6000	+4.889%	10	357	-13.983%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+13.924%	10	367	-9.778%
2026-04-20	19.7500	19.7500	19.7500	19.7500	-4.497%	1	357	+2.785%
2026-04-15	20.2000	20.6800	20.2000	20.6800	+0.388%	21	357	-1.838%
2026-04-14	20.5500	20.6500	20.5500	20.6000	-6.364%	22	378	-1.456%
2026-04-08	22.5000	22.5000	22.0000	22.0000	-14.230%	101	398	-7.727%
2026-04-07	25.6500	25.6500	25.6500	25.6500	+4.268%	2	439	-20.858%
2026-03-31	24.6000	24.6000	24.6000	24.6000	-0.806%	1	437	-17.480%
2026-03-24	24.6800	24.8000	24.6800	24.8000	+3.333%	11	438	-18.145%
2026-03-19	24.0000	24.0000	24.0000	24.0000	+7.672%	1	449	-15.417%
2026-03-16	22.2900	22.2900	22.2900	22.2900	+9.211%	2	450	-8.928%
2026-02-19	20.4100	20.4100	20.4100	20.4100	+2.050%	2	452	-0.539%
2026-02-18	20.0000	20.0000	20.0000	20.0000	+2.828%	100	452	+1.500%
2026-02-12	17.5000	19.4500	17.5000	19.4500	+4.570%	11	552	+4.370%
2026-02-10	18.3500	18.6000	18.3500	18.6000	-3.125%	2	563	+9.140%
2026-02-09	19.9700	19.9700	19.2000	19.2000	+3.060%	30	565	+5.729%
2026-02-04	17.5700	18.7000	17.5700	18.6300	+16.292%	10	595	+8.964%
2026-01-29	16.0000	16.0200	16.0000	16.0200	+4.161%	6	601	+26.717%
2026-01-28	15.3800	15.3800	15.3800	15.3800	+7.103%	1	607	+31.990%
2026-01-27	14.3600	14.3600	14.3600	14.3600	-2.512%	5	608	+41.365%
2026-01-23	14.7000	14.7300	14.3500	14.7300	+9.925%	23	603	+37.814%
2026-01-22	13.0500	13.4000	13.0500	13.4000	-3.389%	13	626	+51.493%
2026-01-21	13.2000	14.1400	13.2000	13.8700	+11.138%	14	619	+46.359%
2026-01-20	12.4600	12.5000	12.4600	12.4800	+1.463%	30	625	+62.660%
2026-01-16	12.5200	12.8500	11.9100	12.3000	-12.143%	68	557	+65.041%
2026-01-15	13.7000	14.0000	13.7000	14.0000	0.000%	20	557	+45.000%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+12.540%	10	577	+45.000%
2026-01-13	12.4400	12.4400	12.4400	12.4400	+1.138%	8	567	+63.183%
2026-01-12	12.0000	12.3000	12.0000	12.3000	+0.408%	119	575	+65.041%
2026-01-09	12.2000	12.2500	12.2000	12.2500	+9.180%	60	470	+65.714%
2026-01-08	11.2500	11.2500	11.2000	11.2200	-2.180%	9	430	+80.927%
2026-01-07	11.4700	11.4700	11.4700	11.4700	-10.391%	5	421	+76.983%
2026-01-06	12.8000	12.8000	12.8000	12.8000	+4.065%	8	416	+58.594%
2026-01-05	12.1500	12.3000	11.9500	12.3000	-5.385%	19	411	+65.041%
2025-12-30	13.0000	13.0000	13.0000	13.0000	+12.847%	2	411	+56.154%
2025-12-26	11.5200	11.5200	11.5200	11.5200	-7.470%	2	413	+76.215%
2025-12-24	12.4500	12.4500	12.4500	12.4500	0.000%	26	441	+63.052%
2025-12-23	12.5900	12.5900	12.4500	12.4500	-1.736%	14	441	+63.052%
2025-12-22	12.6700	12.6700	12.6700	12.6700	+4.884%	3	444	+60.221%
2025-12-18	12.5000	12.6500	12.0800	12.0800	-6.357%	51	444	+68.046%
2025-12-17	12.4700	12.9000	12.3200	12.9000	-9.790%	25	473	+57.364%
2025-12-09	14.2700	14.3000	14.2700	14.3000	+5.926%	40	450	+41.958%
2025-12-05	14.2600	14.2600	13.5000	13.5000	0.000%	3	410	+50.370%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+8.434%	1	409	+50.370%
2025-11-20	12.4500	12.4500	12.4500	12.4500	+1.716%	50	410	+63.052%
2025-11-14	12.2400	12.2400	12.2400	12.2400	+22.400%	20	360	+65.850%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+6.383%	30	340	+103.000%
2025-11-06	9.4000	9.4000	9.4000	9.4000	-7.115%	40	310	+115.957%
2025-10-27	10.1200	10.1200	10.1200	10.1200	0.000%	7	357	+100.593%
2025-10-24	10.1200	10.1200	10.1200	10.1200	+9.405%	10	357	+100.593%
2025-10-21	9.2500	9.2500	9.2500	9.2500	+5.714%	7	367	+119.459%
2025-10-20	9.1500	9.1500	8.7500	8.7500	-4.891%	7	360	+132.000%
2025-10-16	9.2000	9.2000	9.2000	9.2000	-7.538%	3	365	+120.652%
2025-10-14	9.9500	9.9500	9.9500	9.9500	-1.970%	20	362	+104.020%
2025-10-13	10.1500	10.1500	10.1500	10.1500	-3.241%	1	342	+100.000%
2025-10-10	10.5000	10.5000	10.4900	10.4900	-5.410%	15	341	+93.518%
2025-10-07	11.0900	11.0900	11.0900	11.0900	-10.565%	1	325	+83.048%
2025-10-06	12.4000	12.4000	12.4000	12.4000	+3.333%	10	325	+63.710%
2025-10-01	12.0000	12.0000	12.0000	12.0000	-10.648%	15	315	+69.167%
2025-09-26	13.1000	13.4300	13.1000	13.4300	+10.082%	2	300	+51.154%
2025-09-24	12.2000	12.2000	12.2000	12.2000	+7.489%	15	302	+66.393%
2025-09-23	12.7000	12.7000	11.3000	11.3500	-6.198%	24	317	+78.855%
2025-09-18	12.1000	12.1000	12.1000	12.1000	-1.786%	10	305	+67.769%
2025-09-17	11.7500	12.3200	11.7500	12.3200	+5.933%	21	295	+64.773%
2025-09-16	11.5600	11.6300	11.5600	11.6300	+0.259%	2	275	+74.549%
2025-09-11	11.6000	11.6000	11.6000	11.6000	+5.455%	1	277	+75.000%
2025-09-08	11.0000	11.0000	11.0000	11.0000	-9.016%	105	276	+84.545%
2025-09-04	12.0900	12.0900	12.0900	12.0900	0.000%	10	171	+67.907%
2025-08-25	12.0900	12.0900	12.0900	12.0900	+10.009%	2	161	+67.907%
2025-08-22	10.9200	10.9900	10.9200	10.9900	+7.220%	30	159	+84.713%
2025-08-07	10.2500	10.2500	10.2500	10.2500	+13.889%	5	164	+98.049%
2025-08-04	9.0000	9.0000	9.0000	9.0000	-12.195%	5	159	+125.556%
2025-07-31	10.2500	10.2500	10.2500	10.2500	-3.211%	1	154	+98.049%
2025-07-24	10.5900	10.5900	10.5900	10.5900	+5.900%	1	155	+91.690%
2025-07-21	10.0000	10.0000	10.0000	10.0000	-2.439%	2	156	+103.000%
2025-07-01	10.2500	10.2500	10.2500	10.2500	+3.535%	2	154	+98.049%
2025-06-27	9.9000	9.9000	9.9000	9.9000	-0.503%	1	156	+105.051%
2025-06-24	10.3000	10.3000	9.9500	9.9500	-10.360%	2	155	+104.020%
2025-06-23	11.1000	11.1000	11.1000	11.1000	-2.887%	2	153	+82.883%
2025-06-20	11.5000	11.5000	11.4300	11.4300	-4.671%	4	151	+77.603%
2025-06-16	11.9900	11.9900	11.9900	11.9900	+6.106%	1	151	+69.308%
2025-06-12	11.3000	11.3000	11.3000	11.3000	-2.080%	4	150	+79.646%
2025-06-11	11.5400	11.5400	11.5400	11.5400	+9.177%	2	146	+75.910%
2025-06-10	10.5700	10.5700	10.5700	10.5700	+1.732%	1	146	+92.053%
2025-06-09	10.2000	10.3900	10.2000	10.3900	+2.871%	2	147	+95.380%
2025-06-06	9.9500	10.1000	9.9500	10.1000	+1.000%	62	147	+100.990%
2025-06-04	10.0000	10.0000	10.0000	10.0000	+1.420%	3	153	+103.000%
2025-06-03	9.8600	9.8600	9.8600	9.8600	+10.291%	2	153	+105.882%
2025-05-29	9.2600	9.2600	8.9400	8.9400	+3.353%	3	152	+127.069%
2025-05-28	8.6500	8.6500	8.6500	8.6500	-18.550%	5	149	+134.682%
2025-05-19	10.6200	10.6200	10.6200	10.6200	-3.455%	1	154	+91.149%
2025-05-16	11.0000	11.0000	11.0000	11.0000	-7.173%	2	153	+84.545%
2025-05-14	11.9900	11.9900	11.3500	11.8500	+5.333%	11	154	+71.308%
2025-05-12	12.0000	12.0000	11.2500	11.2500	+11.386%	4	153	+80.444%
2025-05-09	10.1000	10.1000	10.1000	10.1000	+4.990%	10	157	+100.990%
2025-05-01	9.6200	9.6200	9.6200	9.6200	+6.889%	1	152	+111.019%
2025-04-29	9.0000	9.0000	9.0000	9.0000	-7.216%	3	153	+125.556%
2025-04-22	9.6000	9.7000	9.6000	9.7000	+7.778%	15	150	+109.278%
2025-04-17	9.0800	9.0800	8.8800	9.0000	+7.784%	12	165	+125.556%
2025-04-16	7.9200	8.3500	7.9200	8.3500	+5.031%	12	165	+143.114%
2025-04-10	8.0200	8.0200	7.5000	7.9500	+23.639%	32	157	+155.346%
2025-04-09	6.4300	6.4300	6.4300	6.4300	-4.030%	1	125	+215.708%
2025-04-08	6.7000	6.7000	6.7000	6.7000	-16.250%	4	124	+202.985%
2025-04-07	8.0000	8.0000	8.0000	8.0000	-4.762%	10	120	+153.750%
2025-04-04	8.3000	8.4000	8.3000	8.4000	-24.324%	12	110	+141.667%
2025-04-03	11.2400	11.2400	11.1000	11.1000	-18.382%	2	107	+82.883%
2025-04-01	13.6000	13.6000	13.6000	13.6000	-2.158%	2	107	+49.265%
2025-03-25	13.9000	13.9000	13.9000	13.9000	+1.091%	4	109	+46.043%
2025-03-24	13.8500	13.8500	13.7500	13.7500	+2.689%	300	111	+47.636%
2025-03-21	13.4000	13.4000	13.3900	13.3900	+1.057%	200	405	+51.606%
2025-03-20	13.2000	13.2500	13.2000	13.2500	-0.451%	200	305	+53.208%
2025-03-19	13.5000	13.5000	13.3100	13.3100	+12.321%	200	125	+52.517%
2025-03-14	11.8500	11.8500	11.8500	11.8500	+5.993%	6	175	+71.308%
2025-03-13	11.3600	11.3600	11.1800	11.1800	-2.358%	13	175	+81.574%
2025-03-04	11.4500	11.4500	11.4500	11.4500	-8.983%	1	175	+77.293%
2025-02-27	12.5800	12.5800	12.5800	12.5800	-10.590%	1	175	+61.367%
2025-02-24	14.0700	14.0700	14.0700	14.0700	-6.200%	2	174	+44.279%
2025-02-21	15.0000	15.0000	15.0000	15.0000	-1.961%	2	174	+35.333%
2025-02-20	15.3000	15.3000	15.3000	15.3000	+7.143%	10	174	+32.680%
2025-02-19	14.2800	14.2800	14.2800	14.2800	+21.532%	2	174	+42.157%
2025-02-13	11.7500	11.7500	11.7500	11.7500	+1.293%	1	173	+72.766%
2025-02-12	11.5000	11.6000	11.4700	11.6000	+5.455%	3	173	+75.000%
2025-02-07	11.0000	11.0000	11.0000	11.0000	-3.762%	2	173	+84.545%
2025-02-05	11.4300	11.4300	11.4300	11.4300	-6.694%	10	173	+77.603%
2025-01-31	12.2500	12.2500	12.2500	12.2500	-0.810%	2	163	+65.714%
2025-01-29	12.3500	12.3500	12.3500	12.3500	-7.836%	1	163	+64.372%
2025-01-24	13.4000	13.4000	13.4000	13.4000	-4.011%	2	162	+51.493%
2025-01-22	14.0900	14.0900	13.9600	13.9600	-6.622%	90	162	+45.415%
2025-01-17	14.6000	14.9500	14.5500	14.9500	-2.224%	6	198	+35.786%
2025-01-16	14.2000	15.2900	14.2000	15.2900	-1.987%	6	198	+32.767%
2025-01-15	15.4300	15.6000	15.4300	15.6000	+13.125%	6	204	+30.128%
2025-01-14	13.7900	13.7900	13.7900	13.7900	+0.657%	2	209	+47.208%
2025-01-10	13.7000	13.7000	13.7000	13.7000	+7.199%	4	211	+48.175%
2025-01-07	12.7800	12.7800	12.7800	12.7800	+4.327%	1	213	+58.842%
2025-01-06	12.2500	12.2500	12.2500	12.2500	+21.287%	4	213	+65.714%
2024-12-31	10.1000	10.1000	10.1000	10.1000	+3.061%	1	208	+100.990%
2024-12-30	9.8000	9.8000	9.8000	9.8000	-2.000%	2	208	+107.143%
2024-12-27	9.3500	10.0000	9.3500	10.0000	+14.548%	34	206	+103.000%
2024-12-23	8.9500	8.9500	8.7300	8.7300	-4.171%	3	189	+132.532%
2024-12-20	9.1100	9.1100	9.1100	9.1100	+0.110%	50	186	+122.832%
2024-12-19	8.9500	9.1000	8.9500	9.1000	-7.143%	13	136	+123.077%
2024-12-18	9.9000	9.9000	9.5000	9.8000	+5.038%	16	124	+107.143%
2024-12-17	10.0000	10.2000	9.3300	9.3300	-9.417%	12	120	+117.578%
2024-12-16	10.7500	10.7500	10.3000	10.3000	-8.200%	14	108	+97.087%
2024-12-12	11.1500	11.2200	11.1500	11.2200	-0.708%	6	94	+80.927%
2024-12-11	11.4500	11.4500	11.3000	11.3000	-6.224%	3	88	+79.646%
2024-12-09	12.0900	12.0900	12.0500	12.0500	+0.417%	6	86	+68.465%
2024-12-06	12.8000	12.8000	11.7000	12.0000	-6.615%	20	92	+69.167%
2024-12-05	13.4000	13.4000	12.8500	12.8500	-0.772%	12	82	+57.977%
2024-12-04	12.8000	12.9500	12.8000	12.9500	-5.818%	3	70	+56.757%
2024-12-02	13.7500	13.7500	13.7500	13.7500	-8.940%	40	67	+47.636%
2024-11-27	15.1000	15.1000	14.7500	15.1000	-5.031%	9	18	+34.437%
2024-11-22	15.9000	15.9000	15.9000	15.9000	+3.247%	2	18	+27.673%
2024-11-11	15.4000	15.4000	15.4000	15.4000	-7.840%	1	19	+31.818%
2024-11-06	16.3000	16.7100	16.3000	16.7100	+12.905%	6	18	+21.484%
2024-11-04	14.9200	14.9200	14.8000	14.8000	+2.351%	15	16	+37.162%
2024-10-28	14.4600	14.4600	14.4600	14.4600	-21.753%	1	1	+40.387%
2024-10-07	18.4800	18.4800	18.4800	18.4800	+19.226%	1	1	+9.848%
2024-10-01	15.5000	15.5000	15.5000	15.5000	+10.714%	1	2	+30.968%
2024-09-26	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+45.000%