Dark

DVN20270115P25
DVN Jan 15 2027 25.00 Put (DVN270115P00025000)
option OPRA

EOD

Aug 18, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0800	0.0800	0.0800	0.0800	+60.000%	1	2,999	0.000%
2026-08-17	0.1400	0.1400	0.0500	0.0500	-68.750%	4	3,000	+60.000%
2026-08-13	0.1600	0.1600	0.1600	0.1600	+128.571%	25	3,000	-50.000%
2026-08-10	0.1100	0.1100	0.0700	0.0700	-56.250%	5	3,000	+14.286%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-11.111%	50	3,000	-50.000%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,050	-55.556%
2026-07-17	0.2200	0.2200	0.2000	0.2000	-4.762%	25	3,051	-60.000%
2026-07-16	0.2000	0.2100	0.2000	0.2100	-8.696%	71	3,051	-61.905%
2026-07-14	0.1700	0.2300	0.1700	0.2300	-14.815%	2	3,049	-65.217%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+3.846%	1	3,048	-70.370%
2026-07-01	0.2500	0.2600	0.2500	0.2600	+44.444%	19	3,048	-69.231%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-30.769%	4	3,038	-55.556%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+23.810%	4	3,038	-69.231%
2026-06-10	0.1200	0.2100	0.1200	0.2100	-36.364%	2	3,042	-61.905%
2026-06-09	0.2600	0.3300	0.2600	0.3300	+22.222%	25	3,042	-75.758%
2026-06-04	0.2700	0.2700	0.2700	0.2700	+8.000%	10	3,018	-70.370%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+4.167%	4	3,008	-68.000%
2026-05-15	0.2400	0.2400	0.2400	0.2400	-27.273%	1	3,012	-66.667%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-15.385%	2	3,011	-75.758%
2026-04-20	0.4000	0.4000	0.3900	0.3900	-23.529%	2	3,013	-79.487%
2026-04-10	0.3900	0.5100	0.3900	0.5100	+13.333%	3	3,013	-84.314%
2026-04-02	0.4500	0.4500	0.4500	0.4500	-40.000%	3	3,013	-82.222%
2026-04-01	0.3900	0.7500	0.3900	0.7500	+92.308%	9	3,013	-89.333%
2026-03-27	0.3900	0.3900	0.3900	0.3900	-2.500%	2	3,013	-79.487%
2026-03-26	0.4100	0.4100	0.4000	0.4000	-20.000%	4	3,013	-80.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-5.660%	10	3,015	-84.000%
2026-03-17	0.5300	0.5300	0.5300	0.5300	-7.018%	1	3,025	-84.906%
2026-03-16	0.5700	0.5700	0.5700	0.5700	+3.636%	5	3,026	-85.965%
2026-03-12	0.5700	0.5700	0.5500	0.5500	-5.172%	13	3,026	-85.455%
2026-03-11	0.5700	0.5800	0.5700	0.5800	+9.434%	11	3,015	-86.207%
2026-03-06	0.5300	0.5300	0.5300	0.5300	-3.636%	13	3,015	-84.906%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-8.333%	56	3,002	-85.455%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-22.078%	1	3,026	-86.667%
2026-03-03	0.7700	0.7700	0.7700	0.7700	+10.000%	6	3,025	-89.610%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+1.449%	3	3,031	-88.571%
2026-02-25	0.6900	0.6900	0.6900	0.6900	+25.455%	1	3,032	-88.406%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+7.843%	2	3,032	-85.455%
2026-02-20	0.5500	0.5500	0.4900	0.5100	-12.069%	36	3,032	-84.314%
2026-02-17	0.5800	0.5800	0.5800	0.5800	+16.000%	2	3,019	-86.207%
2026-02-11	0.5000	0.5100	0.5000	0.5000	-5.660%	317	3,019	-84.000%
2026-02-06	0.5300	0.5300	0.5300	0.5300	-11.667%	10	3,314	-84.906%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-14.286%	2	3,314	-86.667%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-13.580%	1	3,316	-88.571%
2026-01-26	0.7700	0.8100	0.7700	0.8100	+3.846%	7	3,316	-90.123%
2026-01-23	0.7600	0.7800	0.7600	0.7800	-15.217%	15	3,318	-89.744%
2026-01-21	0.9200	0.9200	0.9200	0.9200	-8.000%	10	3,333	-91.304%
2026-01-20	1.0100	1.0100	1.0000	1.0000	-2.913%	25	3,343	-92.000%
2026-01-16	1.0300	1.0300	1.0300	1.0300	+4.040%	2	3,316	-92.233%
2026-01-15	0.9300	0.9900	0.7800	0.9900	+16.471%	47	3,316	-91.919%
2026-01-14	0.9900	0.9900	0.8500	0.8500	-32.540%	146	3,319	-90.588%
2026-01-13	1.2600	1.2600	1.2600	1.2600	+18.868%	2	3,269	-93.651%
2026-01-12	1.0000	1.0900	0.9800	1.0600	0.000%	503	3,269	-92.453%
2026-01-08	1.0600	1.0600	1.0600	1.0600	-11.667%	6	3,023	-92.453%
2026-01-07	1.1500	1.2000	1.1500	1.2000	+14.286%	9	3,029	-93.333%
2026-01-06	1.0500	1.0500	1.0500	1.0500	0.000%	30	3,020	-92.381%
2026-01-05	0.9000	1.0500	0.9000	1.0500	-7.080%	72	2,918	-92.381%
2025-12-18	1.1000	1.1300	1.1000	1.1300	-11.024%	2	2,918	-92.920%
2025-12-16	1.1900	1.2700	1.1900	1.2700	+12.389%	20	2,916	-93.701%
2025-12-12	1.1200	1.1300	1.1200	1.1300	+10.784%	2	2,916	-92.920%
2025-12-05	1.0900	1.0900	1.0200	1.0200	-15.702%	20	2,916	-92.157%
2025-12-02	1.2100	1.2100	1.2100	1.2100	+40.698%	15	2,916	-93.388%
2025-11-26	0.8600	0.8600	0.8600	0.8600	-19.626%	1	2,917	-90.698%
2025-11-24	1.3300	1.3300	1.0700	1.0700	-21.324%	25	2,917	-92.523%
2025-11-21	1.3600	1.3600	1.3600	1.3600	+5.426%	1	2,922	-94.118%
2025-11-20	1.2900	1.2900	1.2900	1.2900	-9.790%	1	2,922	-93.798%
2025-11-19	1.4000	1.4500	1.4000	1.4300	-4.667%	50	2,921	-94.406%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-18.033%	1	2,891	-94.667%
2025-10-31	1.8300	1.8300	1.8300	1.8300	+2.235%	15	2,892	-95.628%
2025-10-24	1.7900	1.7900	1.7900	1.7900	-0.556%	10	2,892	-95.531%
2025-10-23	1.8000	1.8000	1.8000	1.8000	-5.759%	3	2,902	-95.556%
2025-10-22	1.9100	1.9100	1.9100	1.9100	-8.173%	8	2,905	-95.812%
2025-10-17	2.0000	2.0800	2.0000	2.0800	+12.432%	304	2,897	-96.154%
2025-10-15	1.8500	1.8500	1.8500	1.8500	+0.543%	2	2,593	-95.676%
2025-10-14	1.8400	1.8400	1.8400	1.8400	+7.602%	10	2,591	-95.652%
2025-10-10	1.7100	1.7100	1.7100	1.7100	+35.714%	1	2,581	-95.322%
2025-10-06	1.2600	1.2600	1.2600	1.2600	-15.436%	10	2,580	-93.651%
2025-09-24	1.4400	1.6800	1.4400	1.4900	-5.696%	6	2,570	-94.631%
2025-09-19	1.5800	1.5800	1.5800	1.5800	+13.669%	15	2,574	-94.937%
2025-09-17	1.3900	1.3900	1.3900	1.3900	-2.797%	1	2,574	-94.245%
2025-09-16	1.5600	1.5600	1.4300	1.4300	-9.494%	7	2,575	-94.406%
2025-09-15	1.5800	1.6000	1.5500	1.5800	+1.935%	24	2,576	-94.937%
2025-09-05	1.4500	1.5500	1.4500	1.5500	+1.974%	7	2,574	-94.839%
2025-09-04	1.5200	1.5200	1.5200	1.5200	+11.765%	5	2,572	-94.737%
2025-09-02	1.3600	1.3600	1.3600	1.3600	-1.449%	5	2,572	-94.118%
2025-08-29	1.3800	1.3800	1.3800	1.3800	-12.658%	4	2,567	-94.203%
2025-08-26	1.4900	1.5800	1.4900	1.5800	+8.966%	324	2,567	-94.937%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-3.333%	1	2,557	-94.483%
2025-08-22	1.5100	1.5100	1.5000	1.5000	-16.667%	5	2,558	-94.667%
2025-08-20	1.8000	1.8000	1.8000	1.8000	+12.500%	40	2,559	-95.556%
2025-08-19	1.6000	1.6000	1.6000	1.6000	-16.230%	15	2,599	-95.000%
2025-08-15	1.9100	1.9100	1.9100	1.9100	+6.111%	4	2,599	-95.812%
2025-08-14	1.8600	1.8600	1.8000	1.8000	-4.255%	16	2,599	-95.556%
2025-08-13	1.8200	1.8800	1.8200	1.8800	+12.575%	20	2,599	-95.745%
2025-08-07	1.6700	1.6700	1.6700	1.6700	-16.915%	2	2,599	-95.210%
2025-08-06	1.9200	2.0100	1.7900	2.0100	-5.189%	18	2,597	-96.020%
2025-08-05	2.1200	2.1200	2.1200	2.1200	-0.935%	500	2,600	-96.226%
2025-08-01	2.0000	2.1400	2.0000	2.1400	+16.304%	3	2,100	-96.262%
2025-07-29	1.8400	1.8400	1.8400	1.8400	0.000%	3	2,097	-95.652%
2025-07-28	1.7200	1.9300	1.7200	1.8400	-14.019%	26	2,095	-95.652%
2025-07-23	2.1400	2.1400	2.1400	2.1400	+1.905%	15	2,094	-96.262%
2025-07-22	2.1000	2.1000	2.1000	2.1000	-10.638%	3	2,094	-96.190%
2025-07-21	2.3500	2.3500	2.3500	2.3500	+11.905%	1	2,091	-96.596%
2025-07-17	2.1000	2.1000	2.1000	2.1000	0.000%	50	2,090	-96.190%
2025-07-15	2.0000	2.1000	2.0000	2.1000	+13.514%	16	2,040	-96.190%
2025-07-11	1.8500	1.8500	1.8500	1.8500	0.000%	5	2,039	-95.676%
2025-07-10	1.8700	1.8700	1.8500	1.8500	+6.936%	23	2,034	-95.676%
2025-07-09	1.8400	1.8400	1.7300	1.7300	+1.765%	11	2,044	-95.376%
2025-07-08	1.7000	1.7000	1.7000	1.7000	-17.476%	2	2,034	-95.294%
2025-07-07	2.0600	2.0600	2.0600	2.0600	-11.966%	1	2,034	-96.117%
2025-06-25	2.3500	2.4100	2.3400	2.3400	+1.299%	6	2,033	-96.581%
2025-06-23	2.0400	2.3100	2.0400	2.3100	+13.235%	10	2,029	-96.537%
2025-06-16	2.0200	2.0400	2.0000	2.0400	-15.000%	4	2,020	-96.078%
2025-06-09	2.4000	2.4000	2.4000	2.4000	+0.840%	1	2,020	-96.667%
2025-06-03	2.3800	2.3800	2.3800	2.3800	+9.677%	1	2,021	-96.639%
2025-05-12	2.1700	2.1700	2.1700	2.1700	-19.926%	2	2,022	-96.313%
2025-05-08	2.7100	2.7100	2.7100	2.7100	-7.192%	3	2,024	-97.048%
2025-05-06	2.9200	2.9200	2.9200	2.9200	-2.667%	1	2,027	-97.260%
2025-04-30	3.0000	3.0000	3.0000	3.0000	+0.334%	1	2,026	-97.333%
2025-04-29	3.5500	3.5500	2.9900	2.9900	+6.786%	5	2,025	-97.324%
2025-04-28	2.8000	2.8000	2.8000	2.8000	-2.439%	1	2,024	-97.143%
2025-04-24	2.8700	2.8700	2.8700	2.8700	-8.013%	1	2,025	-97.213%
2025-04-23	3.1200	3.1200	3.1200	3.1200	+0.322%	1	2,026	-97.436%
2025-04-22	3.0900	3.2000	3.0900	3.1100	-14.795%	1,992	2,025	-97.428%
2025-04-21	3.5200	3.7000	2.7500	3.6500	+2.817%	5	1,025	-97.808%
2025-04-16	3.5700	3.5700	3.5500	3.5500	-23.656%	252	1,023	-97.746%
2025-04-11	4.5200	4.6500	4.5200	4.6500	+42.638%	6	771	-98.280%
2025-04-09	4.9600	4.9600	3.2600	3.2600	-25.057%	8	768	-97.546%
2025-04-08	3.8000	4.3500	3.8000	4.3500	+11.538%	71	766	-98.161%
2025-04-07	4.0000	4.3000	3.9000	3.9000	+5.405%	11	695	-97.949%
2025-04-04	2.5500	3.7000	2.5200	3.7000	+138.710%	14	697	-97.838%
2025-03-25	1.5500	1.5500	1.5500	1.5500	-9.357%	1	692	-94.839%
2025-03-24	1.7100	1.7100	1.7100	1.7100	-9.043%	1	692	-95.322%
2025-03-18	1.8800	1.8800	1.8800	1.8800	-18.261%	3	692	-95.745%
2025-03-05	2.3000	2.3000	2.3000	2.3000	+9.524%	1	689	-96.522%
2025-02-14	2.1000	2.1000	2.1000	2.1000	-4.977%	8	692	-96.190%
2025-02-13	2.2100	2.2100	2.2100	2.2100	+27.011%	1	692	-96.380%
2025-01-28	1.7400	1.7400	1.7400	1.7400	-9.845%	4	692	-95.402%
2025-01-10	1.9300	1.9300	1.9300	1.9300	+13.529%	40	688	-95.855%
2025-01-07	1.7000	1.7000	1.7000	1.7000	-15.000%	2	708	-95.294%
2025-01-03	2.0000	2.0100	2.0000	2.0000	0.000%	100	706	-96.000%
2025-01-02	2.0000	2.0000	2.0000	2.0000	-28.571%	1	656	-96.000%
2024-12-27	2.8500	2.8500	2.8000	2.8000	-1.754%	6	655	-97.143%
2024-12-23	2.8500	2.8500	2.8500	2.8500	+1.064%	1	652	-97.193%
2024-12-19	2.7800	3.3000	2.7800	2.8200	-0.353%	7	651	-97.163%
2024-12-18	2.5400	2.8300	2.5400	2.8300	+1.799%	42	644	-97.173%
2024-12-17	2.7800	2.7800	2.7800	2.7800	+11.200%	1	602	-97.122%
2024-12-13	2.5000	2.5000	2.5000	2.5000	+17.371%	30	601	-96.800%
2024-12-09	2.2400	2.2400	2.1200	2.1300	-0.930%	497	586	-96.244%
2024-12-05	2.1500	2.1500	2.1500	2.1500	+2.871%	5	89	-96.279%
2024-12-04	2.0900	2.0900	2.0900	2.0900	+11.765%	20	94	-96.172%
2024-11-27	1.8700	1.8700	1.8700	1.8700	+18.354%	1	73	-95.722%
2024-11-25	1.5800	1.5800	1.5800	1.5800	-12.222%	12	73	-94.937%
2024-11-21	1.8000	1.8000	1.8000	1.8000	+0.559%	50	11	-95.556%
2024-11-19	1.7900	1.7900	1.7900	1.7900	+5.294%	5	11	-95.531%
2024-11-12	1.7000	1.7000	1.7000	1.7000	-2.299%	5	6	-95.294%
2024-11-06	1.7400	1.7400	1.7400	1.7400	-17.143%	1	2	-95.402%
2024-11-05	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-96.190%