Dark

DVN20270115P40
DVN Jan 15 2027 40.00 Put (DVN270115P00040000)
option OPRA

EOD

Aug 19, 2026

1.11-12.598%(-0.16)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.1400	1.1500	1.1100	1.1100	-12.598%	40	3,311	0.000%
2026-08-18	1.2200	1.2700	1.2200	1.2700	-3.788%	3	3,335	-12.598%
2026-08-17	1.4900	1.5000	1.3200	1.3200	-20.000%	43	3,338	-15.909%
2026-08-14	1.7400	1.7600	1.6500	1.6500	-9.836%	41	3,338	-32.727%
2026-08-11	1.9100	1.9100	1.8100	1.8300	-2.660%	68	3,311	-39.344%
2026-08-10	2.1000	2.1000	1.8800	1.8800	-22.314%	207	3,285	-40.957%
2026-08-07	2.7500	2.7900	2.4200	2.4200	-8.679%	42	3,286	-54.132%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-3.986%	10	3,283	-58.113%
2026-08-05	2.6700	2.7600	2.6700	2.7600	+13.115%	122	3,273	-59.783%
2026-08-04	2.4400	2.4400	2.4400	2.4400	+3.830%	5	3,274	-54.508%
2026-08-03	2.3500	2.3500	2.3500	2.3500	-6.000%	20	3,277	-52.766%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+3.306%	1	3,290	-55.600%
2026-07-29	2.4600	2.4600	2.2000	2.4200	-18.243%	9	3,289	-54.132%
2026-07-28	2.9000	2.9600	2.8700	2.9600	+11.278%	57	3,294	-62.500%
2026-07-27	2.6600	2.6600	2.6600	2.6600	+20.909%	1	3,245	-58.271%
2026-07-23	2.1700	2.2000	2.0900	2.2000	-16.981%	46	3,246	-49.545%
2026-07-21	2.6500	2.6500	2.6500	2.6500	+4.331%	2	3,244	-58.113%
2026-07-20	2.6200	2.6200	2.5400	2.5400	-12.414%	25	3,246	-56.299%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+4.317%	1	3,237	-61.724%
2026-07-13	2.7800	2.7800	2.7800	2.7800	-14.462%	3	3,237	-60.072%
2026-07-10	3.2500	3.2500	3.2000	3.2500	0.000%	9	3,234	-65.846%
2026-07-09	3.1500	3.2500	3.1500	3.2500	+11.684%	47	3,227	-65.846%
2026-07-08	2.9100	2.9100	2.9100	2.9100	-10.462%	2	3,180	-61.856%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+1.562%	3	3,182	-65.846%
2026-06-25	3.1000	3.2000	3.1000	3.2000	-0.312%	12	3,180	-65.313%
2026-06-24	3.3500	3.3500	3.2100	3.2100	+9.184%	13	3,169	-65.421%
2026-06-23	3.0500	3.0500	2.9400	2.9400	-10.909%	5	3,168	-62.245%
2026-06-22	3.2500	3.3000	3.2500	3.3000	-7.042%	3	3,164	-66.364%
2026-06-18	3.5300	3.5500	3.5300	3.5500	+7.576%	2	3,161	-68.732%
2026-06-17	3.3000	3.3000	3.3000	3.3000	0.000%	4	3,161	-66.364%
2026-06-16	3.1500	3.3000	3.1500	3.3000	+4.762%	117	3,161	-66.364%
2026-06-15	3.3700	3.3700	3.0500	3.1500	+7.143%	18	3,065	-64.762%
2026-06-12	2.9500	2.9500	2.9400	2.9400	+10.943%	26	3,055	-62.245%
2026-06-10	2.6500	2.6500	2.6500	2.6500	-23.188%	10	3,054	-58.113%
2026-06-09	3.5300	3.5300	3.4500	3.4500	+9.524%	12	3,044	-67.826%
2026-06-08	3.1000	3.1600	3.1000	3.1500	+1.613%	15	3,035	-64.762%
2026-06-05	3.0000	3.1000	3.0000	3.1000	+14.815%	16	3,025	-64.194%
2026-06-02	2.9500	2.9500	2.7000	2.7000	-3.915%	43	3,019	-58.889%
2026-06-01	2.6700	2.8100	2.6300	2.8100	-14.848%	88	3,028	-60.498%
2026-05-29	3.3200	3.3200	3.3000	3.3000	0.000%	3	3,009	-66.364%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+10.000%	30	3,006	-66.364%
2026-05-26	2.7500	3.0000	2.7500	3.0000	+20.000%	77	2,976	-63.000%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-1.961%	1	2,920	-55.600%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+25.616%	3	2,920	-56.471%
2026-05-19	2.0500	2.1000	2.0300	2.0300	-8.559%	12	2,920	-45.320%
2026-05-18	2.2200	2.2200	2.2200	2.2200	+0.909%	3	2,920	-50.000%
2026-05-15	2.1900	2.2000	2.1900	2.2000	-16.981%	4	2,920	-49.545%
2026-05-14	2.6500	2.6500	2.6500	2.6500	-4.332%	1	2,916	-58.113%
2026-05-11	2.8600	2.8600	2.7500	2.7700	-2.807%	91	2,916	-59.928%
2026-05-08	2.8500	2.8500	2.8500	2.8500	-5.000%	2	2,956	-61.053%
2026-05-07	3.1800	3.2000	3.0000	3.0000	+9.091%	59	2,956	-63.000%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+42.487%	2	2,941	-59.636%
2026-05-05	1.9100	1.9500	1.9100	1.9300	-3.015%	11	2,941	-42.487%
2026-05-04	1.9900	1.9900	1.9900	1.9900	-9.955%	1	2,948	-44.221%
2026-05-01	2.1000	2.2100	2.1000	2.2100	+5.238%	25	2,950	-49.774%
2026-04-29	2.1200	2.1600	2.1000	2.1000	-7.080%	26	2,950	-47.143%
2026-04-28	2.4000	2.4000	2.2500	2.2600	-16.296%	9	2,939	-50.885%
2026-04-24	2.7000	2.7000	2.7000	2.7000	+5.058%	5	2,941	-58.889%
2026-04-23	2.5700	2.5700	2.5700	2.5700	-8.865%	1	2,941	-56.809%
2026-04-22	2.9000	2.9000	2.8200	2.8200	-8.738%	144	2,941	-60.638%
2026-04-21	3.2500	3.2500	3.0900	3.0900	-1.905%	11	2,829	-64.078%
2026-04-20	3.1200	3.1500	3.1200	3.1500	-14.865%	2	2,829	-64.762%
2026-04-17	3.6000	3.7500	3.3000	3.7000	+28.920%	164	2,827	-70.000%
2026-04-16	2.8700	2.8700	2.8700	2.8700	-7.419%	1	2,664	-61.324%
2026-04-14	2.8000	3.2000	2.8000	3.1000	+14.815%	174	2,665	-64.194%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-11.184%	3	2,493	-58.889%
2026-04-08	3.3000	3.3800	2.9100	3.0400	+12.593%	14	2,490	-63.487%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-6.897%	10	2,490	-58.889%
2026-04-01	2.8600	2.9000	2.8600	2.9000	+31.818%	42	2,490	-61.724%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-5.579%	10	2,508	-49.545%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-10.039%	1	2,498	-52.361%
2026-03-24	2.5900	2.5900	2.5900	2.5900	-7.500%	1	2,497	-57.143%
2026-03-20	2.7000	2.8000	2.7000	2.8000	+1.818%	8	2,498	-60.357%
2026-03-19	2.7500	2.7500	2.7500	2.7500	-3.846%	1	2,504	-59.636%
2026-03-18	2.9900	3.0000	2.8600	2.8600	-20.556%	33	2,505	-61.189%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-12.195%	1	2,476	-69.167%
2026-03-10	3.9600	4.1000	3.9600	4.1000	-0.243%	14	2,476	-72.927%
2026-03-09	4.1100	4.1100	4.1100	4.1100	+12.603%	10	2,482	-72.993%
2026-03-06	3.8000	3.8000	3.6500	3.6500	-2.667%	5	2,492	-69.589%
2026-03-05	3.7000	3.7500	3.7000	3.7500	-5.063%	3	2,494	-70.400%
2026-03-04	4.0000	4.0000	3.9500	3.9500	-3.659%	8	2,495	-71.899%
2026-03-03	3.9000	4.1000	3.9000	4.1000	-3.529%	15	2,489	-72.927%
2026-02-27	4.2000	4.2500	4.2000	4.2500	-1.163%	103	2,484	-73.882%
2026-02-26	4.6000	4.6000	4.3000	4.3000	+22.857%	11	2,484	-74.186%
2026-02-20	3.5000	3.5000	3.5000	3.5000	+0.575%	20	2,485	-68.286%
2026-02-19	3.4000	3.6000	3.4000	3.4800	-8.421%	14	2,465	-68.103%
2026-02-18	3.6000	3.8000	3.6000	3.8000	0.000%	11	2,457	-70.789%
2026-02-17	3.8000	3.8000	3.7800	3.8000	+2.703%	28	2,448	-70.789%
2026-02-12	3.3500	3.7500	3.3500	3.7000	+5.714%	107	2,450	-70.000%
2026-02-11	3.5000	3.5300	3.2700	3.5000	-12.500%	37	2,399	-68.286%
2026-02-10	4.0500	4.0500	4.0000	4.0000	+9.589%	11	2,391	-72.250%
2026-02-09	3.8000	3.8000	3.6500	3.6500	-5.440%	11	2,402	-69.589%
2026-02-06	3.8100	3.8600	3.8000	3.8600	-12.273%	14	2,391	-71.244%
2026-02-05	4.3000	4.4000	4.1000	4.4000	+10.000%	17	2,403	-74.773%
2026-02-04	4.1000	4.1000	3.9500	4.0000	-17.695%	47	2,400	-72.250%
2026-02-03	4.4100	4.9200	4.2800	4.8600	+1.674%	10	2,364	-77.160%
2026-02-02	4.4500	5.3500	4.4500	4.7800	-16.579%	16	2,372	-76.778%
2026-01-30	5.7300	5.7300	5.7300	5.7300	+9.143%	1	2,358	-80.628%
2026-01-29	5.2500	5.2500	5.2500	5.2500	-2.597%	1	2,359	-78.857%
2026-01-28	5.2500	5.3900	5.2500	5.3900	-0.185%	6	2,360	-79.406%
2026-01-27	5.6000	5.6000	5.4000	5.4000	-1.818%	15	2,357	-79.444%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-11.290%	1	2,346	-79.818%
2026-01-21	6.8200	6.8200	6.2000	6.2000	-11.429%	2	2,345	-82.097%
2026-01-12	6.6000	7.0800	6.6000	7.0000	+21.317%	301	2,345	-84.143%
2026-01-02	5.7700	5.7700	5.7700	5.7700	-11.774%	1	2,131	-80.763%
2025-12-31	6.5800	6.5800	6.5400	6.5400	+3.810%	4	2,134	-83.028%
2025-12-10	6.3400	6.3400	6.3000	6.3000	-3.817%	10	2,134	-82.381%
2025-12-02	6.5500	6.5500	6.5500	6.5500	-11.486%	5	2,124	-83.053%
2025-11-24	7.2000	7.4000	7.2000	7.4000	-1.857%	2	2,124	-85.000%
2025-11-20	7.5400	7.5400	7.5400	7.5400	-3.333%	1	2,124	-85.279%
2025-11-12	7.8000	7.8000	7.8000	7.8000	-16.844%	1	2,125	-85.769%
2025-10-30	9.3300	9.5100	9.3300	9.3800	+0.860%	200	2,124	-88.166%
2025-10-16	9.3000	9.3000	9.3000	9.3000	+14.815%	2	2,032	-88.065%
2025-10-07	8.1000	8.1000	8.1000	8.1000	+8.725%	1	2,030	-86.296%
2025-09-29	7.9300	7.9300	6.9500	7.4500	+7.815%	11	2,030	-85.101%
2025-09-26	6.9100	6.9100	6.9100	6.9100	-15.215%	3	2,022	-83.936%
2025-09-19	8.1500	8.1500	8.1500	8.1500	-9.444%	10	2,025	-86.380%
2025-09-16	8.2700	9.0000	8.2700	9.0000	+13.350%	31	2,015	-87.667%
2025-09-09	7.9400	7.9400	7.9400	7.9400	+7.297%	10	2,015	-86.020%
2025-08-29	7.4000	7.4000	7.4000	7.4000	-8.075%	10	2,025	-85.000%
2025-08-28	8.0500	8.0500	8.0500	8.0500	-8.523%	10	2,025	-86.211%
2025-08-13	9.0500	9.0500	8.8000	8.8000	-12.438%	1,551	2,020	-87.386%
2025-08-04	10.0000	10.0500	10.0000	10.0500	+9.836%	3	3,421	-88.955%
2025-07-23	9.2000	9.2000	9.1500	9.1500	-3.481%	6	3,420	-87.869%
2025-07-22	9.4800	9.4800	9.4800	9.4800	+1.390%	1	3,414	-88.291%
2025-07-18	9.3500	9.3500	9.3500	9.3500	+13.059%	1	3,413	-88.128%
2025-07-09	8.2000	8.2700	8.2000	8.2700	-16.465%	5	3,412	-86.578%
2025-06-24	9.5800	10.0000	9.5800	9.9000	-7.477%	29	3,407	-88.788%
2025-06-02	10.7000	10.7000	10.7000	10.7000	-23.571%	2	3,415	-89.626%
2025-04-09	14.0000	14.0000	14.0000	14.0000	+0.719%	2	3,415	-92.071%
2025-04-08	13.5000	14.0000	13.4500	13.9000	+3.964%	1,586	3,417	-92.014%
2025-04-07	13.3700	13.3700	13.3700	13.3700	+11.603%	1	4,185	-91.698%
2025-04-04	11.9800	11.9800	11.9800	11.9800	+62.111%	2	4,185	-90.735%
2025-03-27	7.1000	7.3900	7.1000	7.3900	+4.085%	12	4,184	-84.980%
2025-03-26	7.1000	7.1000	7.1000	7.1000	-6.456%	10	4,174	-84.366%
2025-03-24	7.5900	7.5900	7.5900	7.5900	-9.427%	5	4,164	-85.375%
2025-03-17	8.3800	8.3800	8.3800	8.3800	-7.912%	1	4,169	-86.754%
2025-03-03	9.1000	9.1000	9.1000	9.1000	+16.667%	5	4,168	-87.802%
2025-02-26	7.8000	7.8000	7.8000	7.8000	+6.849%	2	4,163	-85.769%
2025-02-21	7.3000	7.3000	7.3000	7.3000	+1.955%	2	4,161	-84.795%
2025-02-19	7.1000	7.1600	7.1000	7.1600	-14.251%	7	4,160	-84.497%
2025-02-18	8.3500	8.3500	8.3500	8.3500	-4.897%	2	4,157	-86.707%
2025-02-14	8.7800	8.7800	8.7800	8.7800	-1.015%	2	4,154	-87.358%
2025-02-05	8.8700	8.8700	8.8700	8.8700	+27.626%	1	4,154	-87.486%
2025-01-22	6.9500	6.9500	6.9500	6.9500	+2.206%	10	4,153	-84.029%
2025-01-15	6.8000	6.8000	6.8000	6.8000	-17.174%	10	4,143	-83.676%
2025-01-10	8.2100	8.2100	8.2100	8.2100	-5.632%	12	4,153	-86.480%
2025-01-07	8.7000	8.7000	8.7000	8.7000	-25.000%	1	4,147	-87.241%
2024-12-19	11.6000	11.6000	11.6000	11.6000	+14.173%	1	4,148	-90.431%
2024-12-18	10.7000	11.1100	10.1600	10.1600	-2.775%	35	4,147	-89.075%
2024-12-17	11.0000	11.0000	10.4500	10.4500	+1.456%	3,101	4,112	-89.378%
2024-12-16	9.8100	10.3000	9.8000	10.3000	+5.641%	23	988	-89.223%
2024-12-13	9.7500	9.7500	9.7500	9.7500	+4.055%	10	988	-88.615%
2024-12-10	9.3700	9.3700	9.3700	9.3700	+13.301%	1	983	-88.154%
2024-12-09	7.8900	8.2700	7.8900	8.2700	-12.487%	4	982	-86.578%
2024-12-06	9.5000	9.5000	9.4500	9.4500	+18.719%	4	982	-88.254%
2024-12-03	8.0000	8.0000	7.9600	7.9600	-0.500%	5	984	-86.055%
2024-12-02	8.0000	8.0000	8.0000	8.0000	+3.896%	1	981	-86.125%
2024-11-29	8.3400	8.3600	7.7000	7.7000	+7.843%	20	982	-85.584%
2024-11-25	7.1400	7.1400	7.1400	7.1400	-4.545%	10	972	-84.454%
2024-11-19	7.4500	7.4800	7.4500	7.4800	+3.889%	3	962	-85.160%
2024-11-14	7.2000	7.2000	7.2000	7.2000	+7.143%	3	962	-84.583%
2024-11-06	6.7200	6.7200	6.7200	6.7200	-20.000%	4	962	-83.482%
2024-11-05	8.1500	8.4000	8.1500	8.4000	+3.576%	2	958	-86.786%
2024-11-01	8.1100	8.1100	8.1100	8.1100	+13.427%	2	957	-86.313%
2024-10-22	7.1000	7.1500	7.1000	7.1500	+2.143%	3	956	-84.476%
2024-10-16	7.0000	7.0000	7.0000	7.0000	+10.236%	10	954	-84.143%
2024-10-10	6.6000	6.6000	6.3500	6.3500	-8.633%	46	944	-82.520%
2024-10-08	7.0000	7.0500	6.9000	6.9500	-9.740%	740	944	-84.029%
2024-10-02	7.7000	7.7000	7.7000	7.7000	-4.938%	6	238	-85.584%
2024-09-27	8.6500	8.8000	8.1000	8.1000	-7.429%	40	244	-86.296%
2024-09-26	7.6500	8.7500	7.6500	8.7500	+9.375%	63	232	-87.314%
2024-09-25	6.9000	8.0000	6.9000	8.0000	+11.421%	63	229	-86.125%
2024-09-24	7.2200	7.3800	7.0400	7.1800	+6.370%	198	202	-84.540%
2024-09-23	6.7500	6.7500	6.7500	6.7500	-10.596%	1	4	-83.556%
2024-09-19	7.6000	7.6000	7.5500	7.5500	-2.075%	2	3	-85.298%
2024-09-17	7.7100	7.7100	7.7100	7.7100	0.000%	1	1	-85.603%