Dark

DVN20270617C50
DVN Jun 17 2027 50.00 Call (DVN270617C00050000)
option OPRA

EOD

Aug 18, 2026

5.60+7.692%(+0.40)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.0500	5.7600	5.0500	5.6000	+7.692%	68	4,566	0.000%
2026-08-17	5.1000	5.2000	5.1000	5.2000	+16.854%	25	4,559	+7.692%
2026-08-14	4.4500	4.4500	4.4500	4.4500	+14.103%	2	4,554	+25.843%
2026-08-13	3.8500	4.1000	3.7800	3.9000	-4.878%	25	4,552	+43.590%
2026-08-12	4.1500	4.1500	4.1000	4.1000	-7.865%	13	4,535	+36.585%
2026-08-11	4.2000	4.6000	4.2000	4.4500	+1.136%	13	4,528	+25.843%
2026-08-10	4.0500	4.5000	4.0500	4.4000	+25.714%	137	4,521	+27.273%
2026-08-07	3.5600	3.6000	3.5000	3.5000	-1.408%	19	4,493	+60.000%
2026-08-06	3.5500	3.6000	3.4000	3.5500	+5.970%	54	4,484	+57.746%
2026-08-05	3.7000	3.9000	3.3500	3.3500	-21.176%	111	4,432	+67.164%
2026-08-04	4.0000	4.2500	4.0000	4.2500	+1.190%	14	4,421	+31.765%
2026-08-03	3.9000	4.4000	3.9000	4.2000	-6.667%	53	4,417	+33.333%
2026-07-31	4.1500	4.5000	4.1500	4.5000	+5.882%	176	4,497	+24.444%
2026-07-30	3.8000	4.2700	3.8000	4.2500	+1.190%	60	4,373	+31.765%
2026-07-29	4.2000	4.2000	4.2000	4.2000	+20.000%	1	4,324	+33.333%
2026-07-28	3.9000	3.9000	3.5000	3.5000	-7.407%	14	4,323	+60.000%
2026-07-27	4.0000	4.0500	3.7500	3.7800	-17.826%	19	4,319	+48.148%
2026-07-24	4.8000	4.8000	4.5000	4.6000	-6.122%	23	4,314	+21.739%
2026-07-23	4.9100	5.0000	4.7000	4.9000	+16.667%	152	4,296	+14.286%
2026-07-21	4.2000	4.2000	4.1500	4.2000	-2.326%	27	4,221	+33.333%
2026-07-20	4.1500	4.3000	4.1500	4.3000	+10.256%	58	4,209	+30.233%
2026-07-17	3.9500	3.9500	3.9000	3.9000	+23.810%	36	4,208	+43.590%
2026-07-16	3.1500	3.1500	3.1500	3.1500	-13.699%	1	4,208	+77.778%
2026-07-15	3.7500	3.7500	3.6000	3.6500	-2.667%	73	4,208	+53.425%
2026-07-14	3.7500	3.7500	3.7500	3.7500	+7.143%	10	4,201	+49.333%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-9.091%	2	4,201	+60.000%
2026-07-08	3.9000	4.0000	3.8000	3.8500	+5.479%	206	4,201	+45.455%
2026-07-07	3.0900	3.6600	2.9000	3.6500	+32.246%	72	4,136	+53.425%
2026-07-06	2.8000	2.8300	2.7500	2.7600	+2.222%	42	4,124	+102.899%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-3.571%	6	4,093	+107.407%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-20.000%	4	4,093	+100.000%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+0.575%	3	4,089	+60.000%
2026-06-26	3.7500	3.8000	3.4800	3.4800	-7.200%	45	4,089	+60.920%
2026-06-25	4.3000	4.3000	3.7500	3.7500	-7.407%	20	4,056	+49.333%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-4.706%	1	4,036	+38.272%
2026-06-23	4.3000	4.3000	4.2500	4.2500	+1.190%	25	4,037	+31.765%
2026-06-22	4.1500	4.2000	4.0000	4.2000	+12.000%	46	4,012	+33.333%
2026-06-18	3.8000	3.8000	3.7000	3.7500	-6.250%	32	3,896	+49.333%
2026-06-17	4.2500	4.3500	4.0000	4.0000	-5.882%	98	3,896	+40.000%
2026-06-16	4.0000	4.3000	4.0000	4.2500	-13.265%	65	3,896	+31.765%
2026-06-15	4.9500	4.9500	4.9000	4.9000	-8.411%	9	3,844	+14.286%
2026-06-12	5.2500	5.4500	5.2500	5.3500	-3.255%	72	3,835	+4.673%
2026-06-11	6.1000	6.1000	5.2500	5.5300	-12.222%	36	3,763	+1.266%
2026-06-10	6.5000	6.5000	6.3000	6.3000	+36.957%	127	3,737	-11.111%
2026-06-09	4.8000	4.8000	4.6000	4.6000	-16.364%	24	3,617	+21.739%
2026-06-08	5.0000	5.5000	5.0000	5.5000	+2.804%	6	3,593	+1.818%
2026-06-05	5.4500	5.7000	5.1000	5.3500	-10.833%	53	3,587	+4.673%
2026-06-04	5.9000	6.8000	5.7000	6.0000	-0.826%	56	3,587	-6.667%
2026-06-03	6.4000	6.4000	5.9000	6.0500	-0.820%	64	3,553	-7.438%
2026-06-02	6.4000	6.5000	6.0000	6.1000	+1.498%	188	3,502	-8.197%
2026-06-01	5.7000	6.5500	5.7000	6.0100	+27.872%	339	3,416	-6.822%
2026-05-29	4.6500	4.8500	4.6000	4.7000	-4.082%	55	3,088	+19.149%
2026-05-28	5.1000	5.3500	4.9000	4.9000	-2.000%	227	3,053	+14.286%
2026-05-27	4.9800	5.2500	4.9800	5.0000	-9.091%	43	2,829	+12.000%
2026-05-26	6.1400	6.1400	5.5000	5.5000	-16.667%	91	2,791	+1.818%
2026-05-22	6.6400	6.6500	6.5000	6.6000	+1.538%	129	2,594	-15.152%
2026-05-21	7.5000	7.5000	6.5000	6.5000	-13.333%	69	2,527	-13.846%
2026-05-20	7.5000	7.5000	7.5000	7.5000	-8.537%	7	2,527	-25.333%
2026-05-19	8.0000	8.2000	7.5000	8.2000	+0.613%	128	2,395	-31.707%
2026-05-18	7.9000	8.1500	7.9000	8.1500	+3.295%	44	2,395	-31.288%
2026-05-15	7.2000	7.8900	7.2000	7.8900	+25.238%	229	2,395	-29.024%
2026-05-14	6.0000	6.4200	6.0000	6.3000	+5.000%	70	2,171	-11.111%
2026-05-13	5.7000	6.0000	5.5000	6.0000	-4.000%	169	1,863	-6.667%
2026-05-12	6.2000	6.4000	6.2000	6.2500	-1.575%	90	1,863	-10.400%
2026-05-11	6.3500	7.1500	6.1500	6.3500	+13.191%	86	1,863	-11.811%
2026-05-08	5.7500	6.0000	5.6000	5.6100	-0.708%	50	1,780	-0.178%
2026-05-07	5.5000	5.6500	5.0300	5.6500	-11.164%	25	1,747	-0.885%
2026-05-06	7.0000	7.0000	6.2500	6.3600	-28.700%	12	1,744	-11.950%
2026-05-05	8.7500	9.1500	8.7500	8.9200	+3.721%	99	1,743	-37.220%
2026-05-01	8.5000	8.6000	8.5000	8.6000	-4.125%	59	1,597	-34.884%
2026-04-30	8.7000	8.9700	8.5700	8.9700	-3.027%	26	1,597	-37.570%
2026-04-29	8.0500	9.2500	8.0500	9.2500	+18.590%	30	1,576	-39.459%
2026-04-28	7.0000	7.8000	7.0000	7.8000	+9.705%	17	1,553	-28.205%
2026-04-27	7.1100	7.1100	7.1100	7.1100	+7.727%	1	1,536	-21.238%
2026-04-24	6.6200	6.6200	6.5000	6.6000	+5.600%	40	1,536	-15.152%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+4.167%	23	1,498	-10.400%
2026-04-22	5.9500	6.0000	5.9500	6.0000	+8.893%	11	1,475	-6.667%
2026-04-21	5.1000	5.5500	5.1000	5.5100	+10.200%	36	1,430	+1.633%
2026-04-20	4.5000	5.2500	4.5000	5.0000	+14.943%	82	1,430	+12.000%
2026-04-17	4.4000	4.4000	3.5000	4.3500	-18.692%	182	1,348	+28.736%
2026-04-16	5.4000	5.4000	5.3500	5.3500	+1.905%	12	1,196	+4.673%
2026-04-15	5.2000	5.4000	5.2000	5.2500	-0.943%	61	1,184	+6.667%
2026-04-14	4.8000	5.4500	4.8000	5.3000	-14.516%	220	1,123	+5.660%
2026-04-13	6.8000	6.8000	6.1500	6.2000	-10.920%	65	903	-9.677%
2026-04-10	6.7000	6.9600	6.7000	6.9600	+0.144%	39	845	-19.540%
2026-04-09	7.1000	7.5800	6.9000	6.9500	-0.714%	164	824	-19.424%
2026-04-08	6.8500	7.0000	6.7500	7.0000	-14.634%	28	667	-20.000%
2026-04-07	8.5000	8.7500	8.2000	8.2000	0.000%	35	642	-31.707%
2026-04-06	8.2000	8.2500	8.2000	8.2000	0.000%	53	608	-31.707%
2026-04-02	8.0000	8.2300	8.0000	8.2000	+7.895%	147	422	-31.707%
2026-04-01	8.0500	8.0500	7.5000	7.6000	-5.000%	19	422	-26.316%
2026-03-31	9.8700	9.8700	8.0000	8.0000	-17.949%	7	403	-30.000%
2026-03-30	9.7500	9.7500	9.7500	9.7500	-2.500%	10	398	-42.564%
2026-03-27	9.7800	10.0900	9.7800	10.0000	+9.890%	29	388	-44.000%
2026-03-26	9.6000	9.7800	9.1000	9.1000	+5.814%	120	368	-38.462%
2026-03-25	8.4500	8.7700	8.0000	8.6000	-1.149%	89	299	-34.884%
2026-03-24	8.5000	8.7500	8.4900	8.7000	+12.694%	48	211	-35.632%
2026-03-23	7.5000	7.8100	7.4000	7.7200	+0.521%	44	163	-27.461%
2026-03-20	7.6800	7.6800	7.6800	7.6800	+5.640%	20	119	-27.083%
2026-03-18	7.2500	7.2700	7.1500	7.2700	+3.857%	15	99	-22.971%
2026-03-17	6.8500	7.0000	6.6400	7.0000	+4.322%	56	86	-20.000%
2026-03-16	5.8100	6.8400	5.5000	6.7100	+0.902%	32	33	-16.542%
2026-03-13	6.6500	6.6500	6.6500	6.6500	+0.151%	1	3	-15.789%
2026-03-12	6.3000	6.6400	6.2500	6.6400	0.000%	4	3	-15.663%