Dark

DVN20280121C40
DVN Jan 21 2028 40.00 Call (DVN280121C00040000)
option OPRA

EOD

Aug 19, 2026

12.76+1.270%(+0.16)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	12.9000	12.9000	12.7600	12.7600	+1.270%	9	350	0.000%
2026-08-18	12.6000	12.6000	12.6000	12.6000	+10.044%	1	354	+1.270%
2026-08-17	11.4500	11.4500	11.4500	11.4500	+18.899%	2	355	+11.441%
2026-08-13	9.6300	9.6300	9.6300	9.6300	-8.286%	3	355	+32.503%
2026-08-12	10.5000	10.5000	10.5000	10.5000	-1.501%	1	358	+21.524%
2026-08-11	10.5700	10.6600	10.5700	10.6600	+4.102%	3	357	+19.700%
2026-08-10	10.2400	10.2500	10.2400	10.2400	+12.527%	18	354	+24.609%
2026-08-07	9.4000	9.4000	9.1000	9.1000	+2.247%	2	338	+40.220%
2026-08-05	9.4000	9.4000	8.9000	8.9000	-6.806%	7	337	+43.371%
2026-08-04	9.5500	9.5500	9.5500	9.5500	-10.329%	10	333	+33.613%
2026-07-31	10.4000	10.6500	10.4000	10.6500	+10.938%	43	328	+19.812%
2026-07-27	9.6000	9.6000	9.6000	9.6000	-13.436%	2	330	+32.917%
2026-07-23	11.0900	11.0900	11.0900	11.0900	+5.019%	1	330	+15.059%
2026-07-22	11.1700	11.1700	10.5600	10.5600	+16.814%	16	330	+20.833%
2026-07-16	9.0400	9.0400	9.0400	9.0400	-0.877%	90	332	+41.150%
2026-07-15	9.1200	9.1200	9.1200	9.1200	-2.146%	2	377	+39.912%
2026-07-14	9.2000	9.3200	9.2000	9.3200	+7.126%	5	378	+36.910%
2026-07-09	8.7000	8.7000	8.7000	8.7000	-5.946%	1	378	+46.667%
2026-07-08	9.2500	9.2500	9.2500	9.2500	+10.119%	2	377	+37.946%
2026-07-07	8.0000	8.4000	8.0000	8.4000	+20.000%	8	377	+51.905%
2026-07-06	7.5000	7.9200	7.0000	7.0000	-6.166%	6	381	+82.286%
2026-07-02	7.7500	7.7500	7.3500	7.4600	-1.842%	109	368	+71.046%
2026-07-01	7.8000	8.0000	7.6000	7.6000	-13.636%	25	368	+67.895%
2026-06-30	8.7800	8.8000	8.7800	8.8000	-4.555%	15	354	+45.000%
2026-06-29	8.7500	9.2200	8.7500	9.2200	-0.324%	3	354	+38.395%
2026-06-26	9.2500	9.2500	9.2500	9.2500	-0.538%	1	355	+37.946%
2026-06-24	9.0000	9.3000	9.0000	9.3000	-6.061%	6	356	+37.204%
2026-06-23	9.4500	10.0000	9.4500	9.9000	+7.027%	5	351	+28.889%
2026-06-16	9.2500	9.2500	9.2500	9.2500	-26.118%	2	349	+37.946%
2026-06-10	12.4500	12.5200	12.4500	12.5200	+7.284%	2	349	+1.917%
2026-06-05	11.6700	11.6700	11.6700	11.6700	-5.122%	5	349	+9.340%
2026-06-03	12.3000	12.3000	12.3000	12.3000	+0.655%	1	349	+3.740%
2026-06-02	12.2200	12.2200	12.2200	12.2200	+18.641%	1	349	+4.419%
2026-05-29	10.3000	10.3000	10.3000	10.3000	-9.649%	2	349	+23.883%
2026-05-28	11.4000	11.4000	11.4000	11.4000	-8.065%	1	349	+11.930%
2026-05-26	12.6500	12.6500	12.4000	12.4000	-18.152%	24	349	+2.903%
2026-05-19	15.1500	15.1500	15.1500	15.1500	+8.214%	3	326	-15.776%
2026-05-15	13.5000	14.0000	13.5000	14.0000	+9.804%	3	329	-8.857%
2026-05-14	12.2500	12.7500	12.2500	12.7500	+0.394%	6	330	+0.078%
2026-05-12	13.1000	13.1000	12.7000	12.7000	+13.901%	7	334	+0.472%
2026-05-07	11.6400	11.6400	11.1500	11.1500	-28.845%	9	334	+14.439%
2026-05-05	15.6700	15.6700	15.6700	15.6700	-2.671%	7	334	-18.571%
2026-04-30	16.1000	16.1000	16.1000	16.1000	+4.207%	1	330	-20.745%
2026-04-29	15.4500	15.4500	15.4500	15.4500	+75.369%	2	329	-17.411%
2026-04-17	8.8100	8.8100	8.8100	8.8100	-24.893%	1	330	+44.835%
2026-04-14	11.7300	11.7300	11.7300	11.7300	-16.809%	1	330	+8.781%
2026-04-09	14.2000	14.2000	14.1000	14.1000	-0.212%	44	329	-9.504%
2026-04-01	13.8500	14.1400	13.8500	14.1300	-19.026%	11	307	-9.696%
2026-03-30	17.5500	17.5500	17.4500	17.4500	+2.047%	63	317	-26.877%
2026-03-27	17.0000	17.1000	16.8000	17.1000	+3.448%	19	317	-25.380%
2026-03-26	16.5000	16.5300	16.3400	16.5300	+6.302%	34	316	-22.807%
2026-03-24	15.3000	15.5500	15.3000	15.5500	+11.151%	101	290	-17.942%
2026-03-23	13.7000	13.9900	13.7000	13.9900	-3.517%	67	371	-8.792%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-4.918%	7	314	-12.000%
2026-03-19	15.0000	15.2500	15.0000	15.2500	+9.712%	7	321	-16.328%
2026-03-18	14.0000	14.0000	13.9000	13.9000	+6.923%	2	323	-8.201%
2026-03-16	12.8000	13.0000	12.7000	13.0000	+6.557%	3	321	-1.846%
2026-03-13	12.2000	12.2000	12.2000	12.2000	-2.400%	1	322	+4.590%
2026-03-12	12.2000	12.5000	12.2000	12.5000	+13.122%	61	323	+2.080%
2026-03-11	11.0000	12.0000	10.8000	11.0500	-7.376%	80	292	+15.475%
2026-03-09	12.0000	12.0000	11.6000	11.9300	+6.044%	7	280	+6.957%
2026-03-06	11.2500	11.2500	11.2500	11.2500	+0.178%	1	274	+13.422%
2026-03-05	11.2300	11.2300	11.2300	11.2300	-4.426%	5	274	+13.624%
2026-03-03	11.5000	11.7500	11.5000	11.7500	+4.352%	6	274	+8.596%
2026-03-02	11.2600	11.2600	11.2600	11.2600	+16.684%	3	269	+13.321%
2026-02-26	9.6500	9.6500	9.6500	9.6500	-1.026%	5	269	+32.228%
2026-02-24	9.7500	9.7500	9.7500	9.7500	-7.143%	3	274	+30.872%
2026-02-23	10.5000	10.5000	10.5000	10.5000	-11.017%	1	274	+21.524%
2026-02-19	11.8000	11.8000	11.8000	11.8000	+8.756%	2	273	+8.136%
2026-02-18	10.8500	10.8500	10.8500	10.8500	+14.815%	1	271	+17.604%
2026-02-17	10.4500	10.4500	9.4500	9.4500	-6.713%	3	270	+35.026%
2026-02-12	10.3500	10.3500	10.1300	10.1300	-8.903%	4	271	+25.962%
2026-02-11	10.9500	11.1200	10.9500	11.1200	+11.200%	2	269	+14.748%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-7.407%	11	269	+27.600%
2026-02-09	10.8000	10.8000	10.8000	10.8000	+4.449%	1	258	+18.148%
2026-02-06	9.9000	10.3400	9.9000	10.3400	+5.081%	39	259	+23.404%
2026-02-05	9.7000	9.9700	9.7000	9.8400	+0.923%	22	259	+29.675%
2026-02-04	9.2500	10.0000	9.0000	9.7500	+18.902%	44	240	+30.872%
2026-02-03	7.7100	8.4200	7.7100	8.2000	+1.990%	12	214	+55.610%
2026-02-02	8.0400	8.0400	8.0400	8.0400	+0.249%	1	214	+58.706%
2026-01-30	7.9300	8.0200	7.5500	8.0200	-7.816%	105	214	+59.102%
2026-01-29	9.0000	9.0000	8.7000	8.7000	+6.098%	2	204	+46.667%
2026-01-28	7.9000	8.4300	7.8400	8.2000	+6.494%	18	205	+55.610%
2026-01-27	7.5100	7.7000	7.5100	7.7000	+6.501%	2	203	+65.714%
2026-01-26	7.2300	7.2300	7.2300	7.2300	-4.238%	2	204	+76.487%
2026-01-23	7.0200	7.7000	7.0200	7.5500	+21.774%	14	204	+69.007%
2026-01-15	6.2000	6.2000	6.2000	6.2000	-10.145%	1	202	+105.806%
2026-01-14	7.4000	7.4000	6.9000	6.9000	+24.324%	2	202	+84.928%
2026-01-12	5.5500	5.5500	5.5500	5.5500	+0.909%	1	200	+129.910%
2026-01-08	5.3000	5.5000	5.0000	5.5000	+6.796%	5	200	+132.000%
2026-01-07	4.8500	5.1500	4.8500	5.1500	-6.364%	8	200	+147.767%
2026-01-06	5.6100	5.6100	5.5000	5.5000	-4.181%	2	203	+132.000%
2026-01-05	5.7400	5.7400	5.7400	5.7400	-4.333%	1	202	+122.300%
2026-01-02	6.9500	6.9500	6.0000	6.0000	+1.695%	13	202	+112.667%
2025-12-29	5.9000	5.9000	5.9000	5.9000	+8.456%	1	191	+116.271%
2025-12-24	5.4400	5.4400	5.4400	5.4400	-9.333%	1	190	+134.559%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+3.270%	3	190	+112.667%
2025-12-19	5.8100	5.8100	5.8100	5.8100	+2.650%	1	189	+119.621%
2025-12-18	5.6600	5.6600	5.6600	5.6600	-4.714%	1	189	+125.442%
2025-12-17	5.9400	5.9400	5.9400	5.9400	+8.991%	2	188	+114.815%
2025-12-16	5.5200	5.5200	5.2500	5.4500	-8.403%	5	186	+134.128%
2025-12-15	6.1000	6.1000	5.9500	5.9500	-8.742%	5	184	+114.454%
2025-12-11	6.5100	6.6600	6.5100	6.5200	-6.857%	7	180	+95.706%
2025-12-10	6.6100	7.0000	6.6100	7.0000	+3.704%	2	173	+82.286%
2025-12-09	6.9000	6.9000	6.7500	6.7500	-0.589%	3	172	+89.037%
2025-12-08	6.8500	6.8500	6.7900	6.7900	-0.731%	2	172	+87.923%
2025-12-04	6.7000	6.8400	6.7000	6.8400	+2.857%	91	172	+86.550%
2025-12-02	6.6500	6.6500	6.6500	6.6500	+5.556%	20	82	+91.880%
2025-12-01	6.9700	7.0000	6.3000	6.3000	+7.692%	14	102	+102.540%
2025-11-14	5.7000	5.8500	5.7000	5.8500	+14.706%	2	91	+118.120%
2025-11-13	6.0000	6.0000	5.1000	5.1000	-7.942%	25	90	+150.196%
2025-11-12	5.6000	5.6000	5.5400	5.5400	+26.484%	2	92	+130.325%
2025-11-06	4.3800	4.3800	4.3800	4.3800	-2.667%	50	92	+191.324%
2025-11-05	4.4500	4.5000	4.4500	4.5000	-9.091%	2	92	+183.556%
2025-11-03	4.2100	4.9500	4.1000	4.9500	+20.732%	4	86	+157.778%
2025-10-30	4.1000	4.1000	4.1000	4.1000	-9.492%	60	86	+211.220%
2025-10-24	4.5000	4.5300	4.5000	4.5300	+0.221%	5	144	+181.678%
2025-10-23	4.3800	4.6900	4.3800	4.5200	+17.403%	61	144	+182.301%
2025-10-20	4.2000	4.2000	3.8500	3.8500	-8.333%	2	84	+231.429%
2025-10-15	4.5500	4.5500	4.2000	4.2000	-2.098%	6	83	+203.810%
2025-10-14	4.3100	4.3100	4.2900	4.2900	-6.536%	50	83	+197.436%
2025-10-13	4.5900	4.5900	4.5900	4.5900	-11.731%	1	53	+177.996%
2025-10-09	5.6000	5.6000	5.2000	5.2000	-6.137%	3	52	+145.385%
2025-10-06	5.2000	5.5400	5.2000	5.5400	+6.538%	22	50	+130.325%
2025-10-03	5.2000	5.2000	5.2000	5.2000	-4.936%	1	31	+145.385%
2025-10-01	5.4700	5.4700	5.4700	5.4700	-4.035%	2	30	+133.272%
2025-09-29	5.7000	5.7000	5.7000	5.7000	-13.636%	1	30	+123.860%
2025-09-26	6.0000	6.6000	6.0000	6.6000	+12.821%	6	30	+93.333%
2025-09-25	5.8500	5.8500	5.8500	5.8500	+6.364%	1	30	+118.120%
2025-09-23	5.4000	5.5000	5.4000	5.5000	+14.583%	3	30	+132.000%
2025-09-22	4.6500	4.8000	4.6500	4.8000	+1.053%	24	28	+165.833%
2025-09-19	4.7700	4.9200	4.7500	4.7500	-10.377%	3	5	+168.632%
2025-09-18	5.5500	5.5500	5.3000	5.3000	-0.935%	3	3	+140.755%
2025-09-16	5.3500	5.3500	5.3500	5.3500	0.000%	2	2	+138.505%