Dark

DVN20280121C45
DVN Jan 21 2028 45.00 Call (DVN280121C00045000)
option OPRA

EOD

Aug 17, 2026

9.27+12.364%(+1.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	8.5000	9.2700	8.5000	9.2700	+12.364%	8	4,573	0.000%
2026-08-14	7.6100	8.2500	7.6100	8.2500	+14.583%	2	4,575	+12.364%
2026-08-13	7.2000	7.2000	7.2000	7.2000	-8.280%	1	4,576	+28.750%
2026-08-12	8.0300	8.0300	7.8500	7.8500	-4.268%	7	4,576	+18.089%
2026-08-11	8.1500	8.2500	8.1500	8.2000	-2.381%	21	4,576	+13.049%
2026-08-10	7.7500	8.4000	7.5500	8.4000	+27.273%	56	4,574	+10.357%
2026-08-07	6.6000	6.6000	6.6000	6.6000	-5.714%	19	4,536	+40.455%
2026-08-06	6.9200	7.0300	6.9200	7.0000	+6.061%	20	4,555	+32.429%
2026-08-05	6.7500	6.7500	6.6000	6.6000	-7.042%	4	4,554	+40.455%
2026-08-04	7.1000	7.1000	7.1000	7.1000	-9.554%	5	4,553	+30.563%
2026-08-03	8.1000	8.1000	7.8500	7.8500	+0.641%	6	4,553	+18.089%
2026-07-31	7.8000	7.8000	7.8000	7.8000	+5.405%	1	4,548	+18.846%
2026-07-30	7.8400	7.8400	7.4000	7.4000	0.000%	16	4,548	+25.270%
2026-07-27	7.4000	7.4000	7.4000	7.4000	-10.843%	2	4,533	+25.270%
2026-07-24	8.3000	8.3000	8.3000	8.3000	+1.220%	2	4,533	+11.687%
2026-07-23	9.0500	9.0500	8.2000	8.2000	-1.561%	183	4,533	+13.049%
2026-07-22	7.9000	8.3300	7.9000	8.3300	+11.067%	3	4,408	+11.285%
2026-07-17	7.5000	7.5000	7.5000	7.5000	+5.634%	2	4,406	+23.600%
2026-07-15	6.6000	7.1000	6.5000	7.1000	-1.389%	4	4,406	+30.563%
2026-07-14	6.1500	7.2000	6.1500	7.2000	+4.348%	6	4,405	+28.750%
2026-07-08	7.2000	7.2400	6.9000	6.9000	+1.620%	5	4,406	+34.348%
2026-07-07	5.9000	6.7900	5.8400	6.7900	+23.455%	102	4,408	+36.524%
2026-07-06	5.6000	5.6000	5.5000	5.5000	0.000%	7	4,406	+68.545%
2026-07-02	5.9300	5.9300	5.5000	5.5000	-6.780%	38	4,405	+68.545%
2026-07-01	5.9000	5.9000	5.9000	5.9000	-14.493%	1	4,405	+57.119%
2026-06-30	6.9000	6.9000	6.9000	6.9000	0.000%	1	4,405	+34.348%
2026-06-29	6.6500	7.1500	6.6500	6.9000	-3.497%	10	4,404	+34.348%
2026-06-25	7.1500	7.1500	7.1500	7.1500	-2.721%	2	4,398	+29.650%
2026-06-24	7.3500	7.3500	7.3300	7.3500	-5.161%	10	4,398	+26.122%
2026-06-23	7.7500	7.7500	7.7500	7.7500	+4.871%	2	4,408	+19.613%
2026-06-22	7.3900	7.3900	7.3900	7.3900	+3.357%	1	4,408	+25.440%
2026-06-18	6.5800	7.1500	6.5800	7.1500	-3.378%	15	4,416	+29.650%
2026-06-17	7.4500	7.5000	7.2000	7.4000	-1.987%	677	4,416	+25.270%
2026-06-16	7.7700	7.7700	7.5000	7.5500	-13.714%	27	4,416	+22.781%
2026-06-15	8.7500	8.7500	8.7500	8.7500	-2.778%	1	4,407	+5.943%
2026-06-12	9.0000	9.0000	9.0000	9.0000	-10.000%	7	4,407	+3.000%
2026-06-11	10.0000	10.0000	10.0000	10.0000	0.000%	1	4,407	-7.300%
2026-06-10	10.2500	10.2500	10.0000	10.0000	+16.279%	18	4,408	-7.300%
2026-06-09	8.4500	8.6000	8.4500	8.6000	-9.474%	91	4,394	+7.791%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-4.810%	7	4,425	-2.421%
2026-06-02	9.9800	9.9800	9.9800	9.9800	+1.837%	1	4,418	-7.114%
2026-06-01	9.9500	9.9500	9.8000	9.8000	+18.788%	15	4,418	-5.408%
2026-05-29	8.4000	8.4000	8.2500	8.2500	-2.941%	2	4,403	+12.364%
2026-05-27	8.5900	8.5900	8.5000	8.5000	-15.423%	2	4,402	+9.059%
2026-05-26	9.8800	10.0500	9.8800	10.0500	-6.772%	8	4,402	-7.761%
2026-05-21	11.0700	11.0700	10.4600	10.7800	-9.564%	7	4,409	-14.007%
2026-05-20	11.9200	11.9200	11.9200	11.9200	-2.295%	2	4,409	-22.232%
2026-05-19	12.0500	12.2500	12.0500	12.2000	+25.385%	10	4,409	-24.016%
2026-05-13	9.7100	9.7300	9.6500	9.7300	-3.663%	5	4,409	-4.728%
2026-05-12	10.2500	10.2500	9.9800	10.1000	-5.164%	7	4,402	-8.218%
2026-05-11	9.9500	10.6500	9.6400	10.6500	+13.298%	9	4,402	-12.958%
2026-05-07	8.5000	9.4000	8.3500	9.4000	-9.091%	10	4,394	-1.383%
2026-05-06	10.4000	10.4000	10.0000	10.3400	-24.526%	3	4,390	-10.348%
2026-05-05	13.2500	13.7000	13.2500	13.7000	+5.792%	4	4,391	-32.336%
2026-05-04	12.8000	12.9500	12.8000	12.9500	+3.187%	2	4,392	-28.417%
2026-05-01	12.5500	12.5500	12.5500	12.5500	-4.708%	1	4,393	-26.135%
2026-04-30	12.9000	13.1700	12.9000	13.1700	+5.360%	14	4,393	-29.613%
2026-04-29	12.3500	12.5000	12.3500	12.5000	+4.603%	10	4,393	-25.840%
2026-04-28	11.9500	11.9500	11.9500	11.9500	+7.271%	1	4,383	-22.427%
2026-04-27	11.1400	11.1400	11.1400	11.1400	+4.112%	1	4,384	-16.786%
2026-04-24	10.7000	10.7000	10.7000	10.7000	+8.081%	6	4,384	-13.364%
2026-04-22	9.5000	9.9500	9.5000	9.9000	+15.116%	27	4,384	-6.364%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+28.167%	6	4,367	+7.791%
2026-04-17	6.8000	6.8000	6.7100	6.7100	-27.144%	2	4,373	+38.152%
2026-04-16	8.7000	9.3500	8.7000	9.2100	+3.483%	6	4,374	+0.651%
2026-04-15	8.8500	8.9000	8.8500	8.9000	-0.559%	5	4,372	+4.157%
2026-04-14	8.5500	9.1000	8.5500	8.9500	-14.272%	15	4,369	+3.575%
2026-04-13	10.4300	10.4400	10.4300	10.4400	+2.857%	3	4,375	-11.207%
2026-04-10	10.4000	10.4000	10.1500	10.1500	-8.969%	10	4,375	-8.670%
2026-04-09	11.1500	11.1500	11.1500	11.1500	+7.522%	6	4,365	-16.861%
2026-04-08	9.1500	10.8000	9.1500	10.3700	-15.347%	22	4,365	-10.608%
2026-04-06	12.2500	12.2500	12.2500	12.2500	+2.083%	6	4,359	-24.327%
2026-04-02	12.0800	12.0800	12.0000	12.0000	+8.108%	14	4,369	-22.750%
2026-04-01	11.1000	11.1000	11.1000	11.1000	-11.200%	1	4,369	-16.486%
2026-03-31	14.0500	14.0500	12.5000	12.5000	-8.088%	7	4,370	-25.840%
2026-03-30	14.0000	14.0000	13.6000	13.6000	-4.895%	6	4,370	-31.838%
2026-03-27	14.3000	14.3000	14.3000	14.3000	+2.878%	1	4,370	-35.175%
2026-03-26	13.9000	13.9000	13.9000	13.9000	+6.513%	1	4,371	-33.309%
2026-03-25	13.0500	13.0500	13.0500	13.0500	+16.000%	1	4,372	-28.966%
2026-03-23	10.9000	11.2500	10.9000	11.2500	-8.537%	12	4,373	-17.600%
2026-03-20	12.0000	12.3000	11.7500	12.3000	+5.128%	49	4,361	-24.634%
2026-03-19	11.8000	12.3000	11.7000	11.7000	+3.266%	25	4,365	-20.769%
2026-03-18	10.4500	11.3300	10.4500	11.3300	+4.136%	16	4,362	-18.182%
2026-03-17	10.5000	11.1000	10.4800	10.8800	+8.800%	17	4,352	-14.798%
2026-03-16	9.7000	10.0000	9.7000	10.0000	-3.846%	9	4,363	-7.300%
2026-03-13	8.0500	10.4000	8.0500	10.4000	+3.380%	31	4,366	-10.865%
2026-03-12	8.8000	10.3500	8.8000	10.0600	+7.021%	38	4,379	-7.853%
2026-03-11	7.9500	9.4000	7.9500	9.4000	+13.939%	10	4,382	-1.383%
2026-03-10	8.1000	8.6300	8.0500	8.2500	-13.158%	614	4,373	+12.364%
2026-03-09	9.5000	10.1500	9.5000	9.5000	+10.209%	97	4,379	-2.421%
2026-03-06	9.2500	9.3500	8.6200	8.6200	-2.045%	67	4,379	+7.541%
2026-03-05	8.7000	9.1000	8.7000	8.8000	+6.152%	19	4,409	+5.341%
2026-03-04	8.4000	8.4000	7.9000	8.2900	-7.063%	815	4,401	+11.821%
2026-03-03	9.2000	9.7500	8.9000	8.9200	-1.978%	92	3,677	+3.924%
2026-03-02	8.9000	9.2000	8.8000	9.1000	+20.530%	80	3,683	+1.868%
2026-02-26	7.0500	7.5500	7.0000	7.5500	+8.477%	10	3,678	+22.781%
2026-02-25	7.6000	7.6000	6.9000	6.9600	-5.946%	14	3,670	+33.190%
2026-02-24	7.4000	7.4000	7.4000	7.4000	-11.905%	4	3,670	+25.270%
2026-02-23	8.5500	9.1200	8.4000	8.4000	-4.000%	38	3,674	+10.357%
2026-02-19	8.7500	8.7500	8.5000	8.7500	-1.130%	8	3,679	+5.943%
2026-02-18	8.8500	8.8500	8.8500	8.8500	+6.627%	6	3,675	+4.746%
2026-02-17	8.5500	8.5500	8.3000	8.3000	-2.353%	71	3,669	+11.687%
2026-02-13	8.1000	8.9900	8.1000	8.5000	+7.595%	34	3,650	+9.059%
2026-02-12	8.7500	9.0500	7.5500	7.9000	-7.602%	17	3,650	+17.342%
2026-02-11	8.1500	8.9500	8.1500	8.5500	+11.039%	57	3,647	+8.421%
2026-02-10	7.5000	8.0500	7.5000	7.7000	-1.911%	31	3,602	+20.390%
2026-02-09	7.8000	7.8500	7.5500	7.8500	+1.948%	15	3,581	+18.089%
2026-02-06	7.6500	7.9300	7.6500	7.7000	+1.183%	66	3,578	+20.390%
2026-02-05	7.3000	7.7000	7.3000	7.6100	-0.653%	616	3,520	+21.813%
2026-02-04	6.5000	7.6600	6.5000	7.6600	+18.760%	22	3,363	+21.018%
2026-02-03	6.1000	6.7000	6.1000	6.4500	+13.158%	7	3,356	+43.721%
2026-02-02	5.7000	5.7500	5.7000	5.7000	-4.523%	2,841	3,355	+62.632%
2026-01-30	5.9500	5.9700	5.9500	5.9700	-9.271%	7	797	+55.276%
2026-01-29	6.4000	7.0800	6.4000	6.5800	+11.525%	24	790	+40.881%
2026-01-28	6.0000	6.0000	5.8500	5.9000	+2.609%	14	772	+57.119%
2026-01-27	5.9200	6.0000	5.6000	5.7500	+4.545%	124	760	+61.217%
2026-01-26	5.6000	6.0000	5.2600	5.5000	+0.917%	37	737	+68.545%
2026-01-23	5.6500	5.6500	5.4500	5.4500	+6.238%	126	708	+70.092%
2026-01-22	5.1000	5.1500	5.0200	5.1300	-1.724%	632	582	+80.702%
2026-01-21	5.2500	5.2500	5.2200	5.2200	+4.609%	9	135	+77.586%
2026-01-16	4.9900	4.9900	4.9900	4.9900	-4.406%	1	128	+85.772%
2026-01-15	5.2200	5.2200	5.2200	5.2200	-9.217%	2	128	+77.586%
2026-01-14	5.7500	5.7500	5.7500	5.7500	+27.212%	1	126	+61.217%
2026-01-13	4.5200	4.5200	4.5200	4.5200	+6.103%	3	126	+105.088%
2026-01-08	4.1400	4.2600	4.1300	4.2600	+27.545%	20	124	+117.606%
2026-01-07	3.8500	3.8500	3.3400	3.3400	-20.476%	11	132	+177.545%
2026-01-06	4.0500	4.2300	4.0500	4.2000	-1.176%	9	122	+120.714%
2026-01-05	5.0000	5.0000	4.2500	4.2500	-12.371%	17	122	+118.118%
2026-01-02	4.8500	4.8500	4.8500	4.8500	+7.778%	1	122	+91.134%
2025-12-30	4.4000	4.5000	4.4000	4.5000	+1.124%	10	121	+106.000%
2025-12-29	4.4500	4.4500	4.4500	4.4500	0.000%	7	111	+108.315%
2025-12-24	4.4500	4.4500	4.4500	4.4500	0.000%	7	111	+108.315%
2025-12-23	4.4500	4.4500	4.4500	4.4500	+1.136%	1	111	+108.315%
2025-12-22	4.4000	4.4000	4.4000	4.4000	-6.383%	1	111	+110.682%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+17.500%	4	111	+97.234%
2025-12-16	4.1000	4.1000	4.0000	4.0000	-24.528%	4	111	+131.750%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+5.368%	4	112	+74.906%
2025-12-03	5.0300	5.0300	5.0300	5.0300	-5.094%	8	108	+84.294%
2025-12-01	5.3000	5.3000	5.3000	5.3000	+7.071%	2	100	+74.906%
2025-11-28	4.9500	4.9500	4.9500	4.9500	+2.062%	3	102	+87.273%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+12.791%	1	98	+91.134%
2025-11-25	4.3000	4.3000	4.3000	4.3000	-0.232%	2	98	+115.581%
2025-11-24	4.1800	4.3100	4.1800	4.3100	-7.312%	3	96	+115.081%
2025-11-21	4.6500	4.6500	4.6500	4.6500	+12.048%	1	93	+99.355%
2025-11-19	4.1500	4.1500	4.1500	4.1500	-5.682%	5	93	+123.373%
2025-11-14	4.4000	4.4000	4.4000	4.4000	+4.762%	2	88	+110.682%
2025-11-11	4.2000	4.2000	4.2000	4.2000	+20.000%	7	86	+120.714%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+12.540%	4	79	+164.857%
2025-11-05	3.1100	3.1100	3.1100	3.1100	-4.308%	2	77	+198.071%
2025-11-03	3.2500	3.2500	3.2500	3.2500	+7.973%	5	70	+185.231%
2025-10-31	3.0100	3.0100	3.0100	3.0100	-2.903%	1	70	+207.973%
2025-10-29	3.0300	3.1000	3.0300	3.1000	-4.615%	11	69	+199.032%
2025-10-28	3.2500	3.2500	3.2500	3.2500	-11.685%	2	59	+185.231%
2025-10-27	3.6800	3.6800	3.6800	3.6800	+5.143%	10	47	+151.902%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+19.048%	1	47	+164.857%
2025-10-20	2.4600	2.9400	2.4600	2.9400	-8.125%	12	46	+215.306%
2025-10-10	3.4200	3.4200	3.2000	3.2000	-14.667%	16	35	+189.688%
2025-10-09	4.2000	4.2000	3.7500	3.7500	-4.822%	10	19	+147.200%
2025-10-08	3.6900	3.9400	3.6900	3.9400	+9.141%	3	16	+135.279%
2025-10-07	3.6100	3.6100	3.6100	3.6100	-2.695%	1	13	+156.787%
2025-10-03	3.7100	3.7100	3.7100	3.7100	+9.440%	3	12	+149.865%
2025-09-22	3.3900	3.3900	3.3900	3.3900	-13.077%	1	9	+173.451%
2025-09-18	3.9000	3.9000	3.9000	3.9000	+34.021%	2	9	+137.692%
2025-09-16	2.9100	2.9100	2.9100	2.9100	0.000%	7	7	+218.557%