Dark

DVN20270115P45
DVN Jan 15 2027 45.00 Put (DVN270115P00045000)
option OPRA

EOD

Aug 19, 2026

2.57-10.453%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.5700	2.5700	2.5700	2.5700	-10.453%	1	3,144	0.000%
2026-08-18	2.8100	2.8700	2.7700	2.8700	-4.333%	12	3,144	-10.453%
2026-08-17	3.3000	3.4000	2.9500	3.0000	-17.808%	86	3,144	-14.333%
2026-08-14	3.6500	3.6500	3.6500	3.6500	-15.116%	2	3,104	-29.589%
2026-08-13	4.3000	4.3000	4.3000	4.3000	+9.415%	15	3,106	-40.233%
2026-08-12	4.0100	4.0500	3.9300	3.9300	+2.078%	1,525	3,091	-34.606%
2026-08-11	3.9000	3.9000	3.8500	3.8500	-2.532%	14	2,021	-33.247%
2026-08-10	4.3100	4.3100	3.9500	3.9500	-24.762%	50	2,015	-34.937%
2026-08-07	4.9500	5.2500	4.9500	5.2500	0.000%	3	1,969	-51.048%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-0.943%	40	1,971	-51.048%
2026-08-05	5.3000	5.3000	5.3000	5.3000	+9.278%	41	1,931	-51.509%
2026-08-04	4.6500	4.8500	4.6500	4.8500	+4.301%	75	1,890	-47.010%
2026-08-03	4.6500	4.6500	4.6500	4.6500	+4.494%	40	1,838	-44.731%
2026-07-31	4.5000	4.5000	4.4500	4.4500	-8.247%	8	1,816	-42.247%
2026-07-30	4.9000	4.9000	4.8500	4.8500	+2.105%	11	1,816	-47.010%
2026-07-29	4.7500	4.7500	4.7500	4.7500	-12.037%	4	1,805	-45.895%
2026-07-28	5.4500	5.4500	5.4000	5.4000	+4.854%	17	1,805	-52.407%
2026-07-27	4.9500	5.1500	4.9500	5.1500	+17.045%	16	1,811	-50.097%
2026-07-24	4.4500	4.4500	4.4000	4.4000	+3.529%	15	1,802	-41.591%
2026-07-23	4.2500	4.2500	4.2500	4.2500	-12.371%	10	1,787	-39.529%
2026-07-21	4.9000	4.9000	4.8500	4.8500	-1.822%	14	1,787	-47.010%
2026-07-20	5.0000	5.0000	4.9400	4.9400	-3.137%	18	1,773	-47.976%
2026-07-17	5.0000	5.2500	5.0000	5.1000	-3.774%	70	1,757	-49.608%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-7.018%	3	1,693	-51.509%
2026-07-15	5.6800	5.7000	5.6800	5.7000	+4.587%	30	1,693	-54.912%
2026-07-14	5.2000	5.5500	5.2000	5.4500	+7.921%	69	1,698	-52.844%
2026-07-13	5.1000	5.1000	5.0500	5.0500	-7.678%	20	1,678	-49.109%
2026-07-08	5.4500	5.5500	5.4000	5.4700	-13.312%	10	1,658	-53.016%
2026-06-30	6.3100	6.3100	6.3100	6.3100	+8.793%	2	1,657	-59.271%
2026-06-26	5.7500	5.8000	5.7500	5.8000	+6.422%	68	1,655	-55.690%
2026-06-25	5.6000	5.6000	5.4500	5.4500	-6.196%	2	1,652	-52.844%
2026-06-24	6.5500	6.5500	5.8100	5.8100	-7.040%	10	1,652	-55.766%
2026-06-18	6.3000	6.3000	6.2500	6.2500	+6.838%	3	1,654	-58.880%
2026-06-17	6.0000	6.0000	5.8500	5.8500	-1.681%	5	1,654	-56.068%
2026-06-16	5.9500	5.9500	5.9500	5.9500	+13.333%	14	1,654	-56.807%
2026-06-12	5.2500	5.2500	5.2000	5.2500	+14.880%	20	1,653	-51.048%
2026-06-10	4.7500	4.7500	4.5700	4.5700	-10.916%	11	1,642	-43.764%
2026-06-04	5.1300	5.1300	5.1300	5.1300	+3.636%	3	1,633	-49.903%
2026-06-03	4.9500	4.9500	4.9500	4.9500	+2.062%	3	1,636	-48.081%
2026-06-02	4.8500	4.8500	4.8000	4.8500	+0.414%	26	1,636	-47.010%
2026-06-01	4.7000	4.8300	4.6000	4.8300	-10.556%	45	1,622	-46.791%
2026-05-29	5.7500	5.8000	5.4000	5.4000	-1.639%	10	1,617	-52.407%
2026-05-27	5.4900	5.4900	5.4900	5.4900	+16.809%	5	1,613	-53.188%
2026-05-26	4.6000	4.7000	4.6000	4.7000	+4.444%	5	1,608	-45.319%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-1.099%	3	1,601	-42.889%
2026-05-21	4.3000	4.5500	4.3000	4.5500	+16.967%	7	1,594	-43.516%
2026-05-20	3.6500	3.9500	3.6500	3.8900	+4.011%	9	1,594	-33.933%
2026-05-19	3.7400	3.7400	3.7400	3.7400	-1.579%	500	1,096	-31.283%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-15.556%	10	1,096	-32.368%
2026-05-14	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,096	-42.889%
2026-05-13	4.2500	4.7000	4.2500	4.6500	-7.000%	6	1,090	-44.731%
2026-05-08	4.9800	5.0000	4.9800	5.0000	-2.534%	5	1,090	-48.600%
2026-05-07	5.3000	5.7000	5.0500	5.1300	+25.122%	20	1,085	-49.903%
2026-05-06	4.5500	4.5500	4.1000	4.1000	+18.497%	32	1,066	-37.317%
2026-05-05	3.4600	3.4600	3.4600	3.4600	-6.233%	1	1,054	-25.723%
2026-05-01	3.6800	3.6900	3.6800	3.6900	+6.957%	2	1,055	-30.352%
2026-04-30	3.5000	3.5000	3.4500	3.4500	-6.757%	40	1,055	-25.507%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-4.639%	1	1,095	-30.541%
2026-04-28	3.8500	3.8800	3.8500	3.8800	-13.778%	20	1,095	-33.763%
2026-04-27	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,075	-42.889%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-6.250%	3	1,076	-42.889%
2026-04-22	4.7000	4.8000	4.7000	4.8000	-6.796%	17	1,073	-46.458%
2026-04-21	5.4500	5.4500	5.1500	5.1500	-4.097%	7	1,069	-50.097%
2026-04-20	5.3500	5.3700	5.3500	5.3700	-10.050%	6	1,069	-52.142%
2026-04-17	6.0000	6.0000	5.9700	5.9700	+21.589%	2	1,069	-56.951%
2026-04-16	5.0000	5.0000	4.9100	4.9100	+4.468%	3	1,070	-47.658%
2026-04-14	5.0200	5.0200	4.7000	4.7000	+4.911%	42	1,067	-45.319%
2026-04-13	4.4800	4.4800	4.4800	4.4800	+5.412%	1	1,025	-42.634%
2026-04-06	4.2500	4.2500	4.2500	4.2500	+8.974%	10	1,038	-39.529%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+1.299%	10	1,028	-34.103%
2026-03-30	3.8500	3.8500	3.8500	3.8500	+13.235%	1	1,038	-33.247%
2026-03-27	3.7500	3.8000	3.4000	3.4000	-9.574%	52	1,038	-24.412%
2026-03-26	3.6600	3.7600	3.6600	3.7600	-15.506%	2	1,001	-31.649%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+1.136%	1	1,000	-42.247%
2026-03-19	4.4000	4.4000	4.4000	4.4000	-9.278%	51	999	-41.591%
2026-03-18	4.8500	4.8500	4.8500	4.8500	0.000%	1	972	-47.010%
2026-03-17	4.9000	4.9500	4.8500	4.8500	-8.144%	303	972	-47.010%
2026-03-16	5.5500	5.5500	5.2800	5.2800	-7.368%	20	672	-51.326%
2026-03-13	5.7500	5.7500	5.7000	5.7000	0.000%	16	668	-54.912%
2026-03-12	5.8000	5.8000	5.7000	5.7000	-6.557%	21	682	-54.912%
2026-03-11	6.3500	6.3500	6.0500	6.1000	+1.161%	27	679	-57.869%
2026-03-06	5.9000	6.0300	5.9000	6.0300	-1.148%	103	661	-57.380%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-6.154%	1	653	-57.869%
2026-03-04	6.4000	6.5000	6.4000	6.5000	+3.175%	20	652	-60.462%
2026-03-03	6.3000	6.3000	6.3000	6.3000	+3.789%	22	647	-59.206%
2026-03-02	6.0700	6.0700	6.0700	6.0700	-9.403%	1	660	-57.661%
2026-02-27	6.7000	6.7000	6.6500	6.7000	-7.586%	149	660	-61.642%
2026-02-26	7.2500	7.2500	7.2500	7.2500	+17.886%	7	545	-64.552%
2026-02-23	6.1000	6.1500	6.1000	6.1500	+0.820%	9	538	-58.211%
2026-02-20	6.1000	6.1000	6.1000	6.1000	+7.018%	15	538	-57.869%
2026-02-19	5.7000	5.7500	5.7000	5.7000	-7.317%	5	538	-54.912%
2026-02-13	6.1500	6.1500	6.1500	6.1500	-3.150%	3	537	-58.211%
2026-02-12	6.4500	6.4500	6.3500	6.3500	+9.483%	2	537	-59.528%
2026-02-11	5.5700	5.8000	5.5600	5.8000	-12.782%	404	536	-55.690%
2026-02-04	6.6500	6.6500	6.6500	6.6500	-17.901%	2	140	-61.353%
2026-01-28	8.1000	8.1000	8.1000	8.1000	-9.699%	5	140	-68.272%
2026-01-26	8.9700	8.9700	8.9700	8.9700	+3.940%	7	145	-71.349%
2026-01-23	8.6200	8.6300	8.6200	8.6300	-5.061%	2	138	-70.220%
2026-01-14	9.3500	9.4000	9.0900	9.0900	-9.191%	27	136	-71.727%
2025-12-22	10.0100	10.0100	10.0100	10.0100	-2.721%	1	161	-74.326%
2025-12-17	10.2400	10.2900	10.1800	10.2900	+14.716%	9	162	-75.024%
2025-12-12	8.9700	8.9700	8.9700	8.9700	+1.127%	1	153	-71.349%
2025-12-05	9.9500	9.9500	8.8700	8.8700	-7.120%	2	154	-71.026%
2025-12-04	10.5500	10.5500	9.5500	9.5500	-13.731%	17	155	-73.089%
2025-11-24	11.0700	11.0700	11.0700	11.0700	+3.944%	10	172	-76.784%
2025-11-20	10.6500	10.6500	10.6500	10.6500	-14.800%	1	182	-75.869%
2025-11-11	12.5000	12.5000	12.5000	12.5000	-1.807%	50	233	-79.440%
2025-11-10	12.7300	12.7300	12.7300	12.7300	-4.501%	1	233	-79.811%
2025-10-22	13.3300	13.3300	13.3300	13.3300	-4.649%	1	234	-80.720%
2025-10-17	13.7000	13.9800	13.7000	13.9800	+6.312%	24	233	-81.617%
2025-10-15	13.1500	13.1500	13.1500	13.1500	+10.970%	5	219	-80.456%
2025-10-03	11.8500	11.8500	11.8500	11.8500	+17.327%	1	224	-78.312%
2025-09-26	10.1000	10.1000	10.1000	10.1000	-8.182%	5	225	-74.554%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-6.780%	1	230	-76.636%
2025-09-19	11.8000	11.8000	11.8000	11.8000	+2.877%	6	229	-78.220%
2025-09-12	11.4700	11.4700	11.4700	11.4700	+1.504%	10	223	-77.594%
2025-09-11	11.3000	11.3000	11.3000	11.3000	+7.619%	5	213	-77.257%
2025-09-02	10.5600	10.5600	10.5000	10.5000	-16.000%	2	208	-75.524%
2025-08-19	12.5000	12.5000	12.5000	12.5000	+0.080%	80	208	-79.440%
2025-08-14	12.4900	12.4900	12.4900	12.4900	-6.791%	10	288	-79.424%
2025-07-22	13.4000	13.4000	13.4000	13.4000	+0.375%	50	298	-80.821%
2025-07-21	13.2400	13.3500	13.2400	13.3500	+17.414%	220	348	-80.749%
2025-07-08	11.3700	11.3700	11.3700	11.3700	-16.520%	1	568	-77.397%
2025-06-26	13.6000	13.6200	13.6000	13.6200	-1.017%	50	567	-81.131%
2025-06-24	13.6100	13.7600	13.6100	13.7600	+20.385%	2	617	-81.323%
2025-06-17	11.4300	11.4300	11.4300	11.4300	-14.701%	1	619	-77.515%
2025-06-10	13.4000	13.4000	13.4000	13.4000	-10.667%	6	618	-80.821%
2025-05-23	15.0000	15.0000	15.0000	15.0000	+3.448%	100	574	-82.867%
2025-05-22	14.5000	14.5000	14.5000	14.5000	+1.399%	50	574	-82.276%
2025-05-19	14.3000	14.3000	14.3000	14.3000	+14.400%	50	574	-82.028%
2025-05-14	12.5000	12.5000	12.5000	12.5000	-13.912%	1	574	-79.440%
2025-05-08	14.5200	14.5200	14.5200	14.5200	-4.158%	20	573	-82.300%
2025-04-22	15.1500	15.1500	15.1500	15.1500	-7.903%	10	553	-83.036%
2025-04-21	15.5500	16.5700	15.5500	16.4500	+1.418%	410	543	-84.377%
2025-04-16	16.2200	16.2200	16.2200	16.2200	-5.862%	1	134	-84.155%
2025-04-08	17.2300	17.2300	17.2300	17.2300	+63.318%	2	135	-85.084%
2025-03-28	10.5500	10.5500	10.5500	10.5500	-8.579%	4	137	-75.640%
2025-03-18	11.5400	11.5400	11.5400	11.5400	-8.194%	6	135	-77.730%
2025-03-14	12.5700	12.5700	12.5700	12.5700	+1.535%	2	141	-79.554%
2025-03-07	12.3800	12.3800	12.3800	12.3800	-7.612%	2	140	-79.241%
2025-03-06	13.4000	13.4000	13.4000	13.4000	+35.354%	1	140	-80.821%
2025-02-20	9.9800	10.3000	9.9000	9.9000	-5.534%	19	140	-74.040%
2025-02-19	10.3500	10.4800	10.3500	10.4800	-13.029%	19	154	-75.477%
2025-02-18	12.0500	12.0500	12.0500	12.0500	-2.112%	1	173	-78.672%
2025-01-31	12.3100	12.3100	12.3100	12.3100	+7.043%	4	172	-79.123%
2025-01-27	11.5000	11.5000	11.5000	11.5000	+16.162%	1	170	-77.652%
2025-01-17	10.0500	10.0500	9.9000	9.9000	-7.477%	4	171	-74.040%
2025-01-13	10.7000	10.7000	10.7000	10.7000	-6.957%	1	171	-75.981%
2025-01-10	11.5000	11.5000	11.5000	11.5000	-4.246%	42	170	-77.652%
2025-01-07	12.0100	12.0100	12.0100	12.0100	-6.318%	1	149	-78.601%
2025-01-03	12.8200	12.8200	12.8200	12.8200	-3.245%	2	149	-79.953%
2025-01-02	13.2500	13.2500	13.2500	13.2500	-2.214%	1	150	-80.604%
2024-12-31	13.5500	13.5500	13.5500	13.5500	-6.552%	1	150	-81.033%
2024-12-27	14.5000	14.5000	14.5000	14.5000	-4.290%	2	150	-82.276%
2024-12-19	15.1500	15.1500	15.1500	15.1500	+5.575%	2	149	-83.036%
2024-12-18	14.3000	14.3500	14.3000	14.3500	-0.347%	20	147	-82.091%
2024-12-17	14.5000	14.6000	14.2000	14.4000	+7.063%	13	127	-82.153%
2024-12-16	13.7800	14.1000	13.4500	13.4500	+2.672%	4	120	-80.892%
2024-12-12	13.1000	13.1000	13.1000	13.1000	+14.410%	1	120	-80.382%
2024-12-09	11.0700	11.4500	11.0700	11.4500	-1.293%	4	119	-77.555%
2024-12-05	11.6000	11.6000	11.6000	11.6000	-1.861%	1	115	-77.845%
2024-12-04	11.9300	11.9300	11.8200	11.8200	+10.986%	15	115	-78.257%
2024-11-27	10.6500	10.6500	10.6500	10.6500	-2.114%	1	101	-75.869%
2024-11-26	10.8800	10.8800	10.8800	10.8800	+1.209%	11	101	-76.379%
2024-11-19	10.7500	10.7500	10.7500	10.7500	+2.381%	3	101	-76.093%
2024-10-24	10.5000	10.5000	10.5000	10.5000	+11.111%	5	98	-75.524%
2024-10-18	9.4500	9.4500	9.4500	9.4500	+2.717%	2	93	-72.804%
2024-10-07	9.1000	9.2000	9.1000	9.2000	-8.000%	10	92	-72.065%
2024-10-03	10.0000	10.0000	10.0000	10.0000	-9.091%	5	92	-74.300%
2024-09-30	11.0000	11.0000	11.0000	11.0000	-7.563%	23	97	-76.636%
2024-09-27	11.7500	11.9000	11.7500	11.9000	+1.277%	10	78	-78.403%
2024-09-26	11.4500	11.7500	11.4500	11.7500	+15.196%	8	74	-78.128%
2024-09-19	10.2000	10.2000	10.2000	10.2000	-9.735%	1	66	-74.804%
2024-09-16	11.3000	11.3000	11.3000	11.3000	0.000%	65	65	-77.257%