Dark

DVN20280121C50
DVN Jan 21 2028 50.00 Call (DVN280121C00050000)
option OPRA

EOD

Aug 19, 2026

7.78+2.368%(+0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.6000	7.9500	7.6000	7.7800	+2.368%	11	1,202	0.000%
2026-08-18	7.5100	7.6500	7.5000	7.6000	+8.571%	27	1,197	+2.368%
2026-08-17	6.7500	7.0000	6.7500	7.0000	+14.754%	5	1,202	+11.143%
2026-08-14	6.1000	6.1000	6.1000	6.1000	+12.339%	1	1,199	+27.541%
2026-08-13	5.4300	5.4300	5.4300	5.4300	-6.379%	3	1,200	+43.278%
2026-08-12	5.7500	5.8000	5.7500	5.8000	-8.228%	101	1,197	+34.138%
2026-08-11	6.3200	6.3200	6.3200	6.3200	+5.333%	4	1,233	+23.101%
2026-08-10	6.0000	6.0000	6.0000	6.0000	+20.000%	20	1,237	+29.667%
2026-08-07	5.0000	5.0000	5.0000	5.0000	0.000%	5	1,237	+55.600%
2026-08-05	5.4200	5.4200	5.0000	5.0000	-15.254%	6	1,232	+55.600%
2026-08-04	5.8500	5.9000	5.8500	5.9000	-3.279%	163	1,227	+31.864%
2026-07-29	6.0000	6.1000	6.0000	6.1000	+12.963%	12	1,066	+27.541%
2026-07-28	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,068	+44.074%
2026-07-27	5.6800	5.6800	5.5000	5.5000	-14.063%	3	1,067	+41.455%
2026-07-24	6.4000	6.4000	6.4000	6.4000	-4.478%	3	1,069	+21.563%
2026-07-23	7.0000	7.0000	6.7000	6.7000	+21.377%	3	1,069	+16.119%
2026-07-17	5.5200	5.5200	5.5200	5.5200	-6.441%	2	1,071	+40.942%
2026-07-15	6.2200	6.2200	5.9000	5.9000	+9.259%	4	1,071	+31.864%
2026-07-14	5.0600	5.4000	4.9700	5.4000	-3.571%	14	1,071	+44.074%
2026-07-08	5.2000	5.6000	5.2000	5.6000	+6.667%	34	1,077	+38.929%
2026-07-07	5.1000	5.2500	5.1000	5.2500	+31.250%	3	1,084	+48.190%
2026-07-06	4.2100	4.2100	4.0000	4.0000	-1.478%	6	1,086	+94.500%
2026-07-02	4.5500	4.5500	3.9000	4.0600	-7.727%	138	1,083	+91.626%
2026-07-01	5.0000	5.0000	4.4000	4.4000	-18.519%	11	1,083	+76.818%
2026-06-29	5.1000	5.4500	5.1000	5.4000	+2.857%	14	1,081	+44.074%
2026-06-26	5.7000	5.7000	5.2500	5.2500	-7.895%	9	1,078	+48.190%
2026-06-22	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,075	+36.491%
2026-06-18	5.4600	5.4600	5.2000	5.4000	-3.571%	37	874	+44.074%
2026-06-17	5.7000	5.8000	5.6000	5.6000	-3.448%	175	874	+38.929%
2026-06-16	5.9000	5.9000	5.8000	5.8000	-2.848%	44	874	+34.138%
2026-06-15	5.9500	5.9700	5.9500	5.9700	-14.347%	15	831	+30.318%
2026-06-12	6.9700	6.9700	6.9700	6.9700	-7.067%	1	829	+11.621%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-10.714%	1	829	+3.733%
2026-06-10	8.4000	8.4000	8.4000	8.4000	+30.233%	10	829	-7.381%
2026-06-09	6.4500	6.4500	6.4500	6.4500	-11.034%	1	829	+20.620%
2026-06-08	7.2500	7.2500	7.2500	7.2500	-3.333%	1	829	+7.310%
2026-06-05	7.8000	7.8000	7.5000	7.5000	-6.250%	6	829	+3.733%
2026-06-03	8.0000	8.0000	8.0000	8.0000	+0.503%	2	828	-2.750%
2026-06-02	7.9600	7.9600	7.9600	7.9600	+25.354%	1	828	-2.261%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-4.223%	4	827	+22.520%
2026-05-28	6.6300	6.6300	6.6300	6.6300	-2.500%	1	825	+17.345%
2026-05-27	6.5500	6.8000	6.5500	6.8000	-19.048%	2	826	+14.412%
2026-05-22	8.5000	8.5000	8.4000	8.4000	-10.923%	4	822	-7.381%
2026-05-21	9.4300	9.4300	9.4300	9.4300	+1.398%	1	821	-17.497%
2026-05-20	9.2700	9.5200	9.2700	9.3000	-6.533%	21	821	-16.344%
2026-05-19	9.5600	9.9500	9.5600	9.9500	+14.631%	203	629	-21.809%
2026-05-15	8.5500	8.6800	8.5500	8.6800	+6.503%	161	629	-10.369%
2026-05-14	7.9000	8.1500	7.9000	8.1500	+2.516%	8	628	-4.540%
2026-05-13	7.5000	7.9500	7.5000	7.9500	+9.959%	15	644	-2.138%
2026-05-12	7.2300	7.2300	7.2300	7.2300	-4.743%	15	644	+7.607%
2026-05-11	7.5900	7.5900	7.5900	7.5900	+9.366%	4	644	+2.503%
2026-05-07	6.7800	6.9400	6.6500	6.9400	-22.889%	20	647	+12.104%
2026-05-06	8.4500	9.0000	8.4500	9.0000	-15.888%	17	630	-13.556%
2026-05-05	11.0000	11.2000	10.7000	10.7000	+0.753%	18	630	-27.290%
2026-04-30	10.5900	10.6200	9.8500	10.6200	+2.115%	37	629	-26.742%
2026-04-29	10.0000	10.4000	10.0000	10.4000	+10.638%	22	627	-25.192%
2026-04-28	9.0000	9.4000	9.0000	9.4000	+6.576%	2	605	-17.234%
2026-04-27	8.8200	8.8200	8.8200	8.8200	+17.600%	1	603	-11.791%
2026-04-20	6.7500	7.5000	6.7400	7.5000	+44.231%	5	603	+3.733%
2026-04-17	5.7500	5.7500	5.0000	5.2000	-13.333%	24	601	+49.615%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-14.894%	1	581	+29.667%
2026-04-14	7.9500	7.9500	6.9000	7.0500	-22.697%	390	581	+10.355%
2026-04-08	8.4100	9.1200	8.4100	9.1200	-13.472%	7	329	-14.693%
2026-04-02	10.5400	10.5400	10.5400	10.5400	+16.207%	1	328	-26.186%
2026-04-01	9.0700	9.0700	9.0700	9.0700	-11.078%	2	328	-14.223%
2026-03-31	10.0000	10.2000	10.0000	10.2000	-11.688%	4	330	-23.725%
2026-03-30	11.8900	11.8900	11.5500	11.5500	-1.113%	5	330	-32.641%
2026-03-27	11.7000	11.7000	11.6800	11.6800	+1.565%	5	326	-33.390%
2026-03-26	11.7000	11.7000	11.5000	11.5000	+14.885%	3	326	-32.348%
2026-03-25	10.0200	10.0200	10.0100	10.0100	+0.100%	8	328	-22.278%
2026-03-24	10.0000	10.4700	10.0000	10.0000	+11.235%	36	320	-22.200%
2026-03-23	8.9000	9.0000	8.7500	8.9900	-10.100%	12	288	-13.459%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+8.696%	2	283	-22.200%
2026-03-19	9.3000	10.0000	9.2000	9.2000	+3.371%	9	283	-15.435%
2026-03-18	8.7600	8.9000	8.5000	8.9000	+7.618%	14	276	-12.584%
2026-03-17	8.2700	8.2700	8.2700	8.2700	+4.684%	1	276	-5.925%
2026-03-13	7.3000	7.9000	7.3000	7.9000	+0.637%	2	275	-1.519%
2026-03-12	8.0000	8.0000	7.8500	7.8500	+12.143%	11	277	-0.892%
2026-03-11	7.0000	7.1000	7.0000	7.0000	+12.903%	10	282	+11.143%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-14.127%	1	282	+25.484%
2026-03-09	7.4000	7.6000	6.9500	7.2200	+5.095%	48	282	+7.756%
2026-03-06	6.8500	6.8700	6.8500	6.8700	+1.029%	4	281	+13.246%
2026-03-05	6.7500	6.8500	6.7500	6.8000	+0.741%	3	277	+14.412%
2026-03-04	7.0000	7.0000	6.7500	6.7500	+22.061%	5	277	+15.259%
2026-02-26	5.5300	5.5300	5.5300	5.5300	+1.468%	13	277	+40.687%
2026-02-25	5.4500	5.4500	5.4500	5.4500	-7.783%	1	290	+42.752%
2026-02-24	5.7500	5.9100	5.2900	5.9100	-19.041%	30	290	+31.641%
2026-02-19	7.3000	7.3000	7.3000	7.3000	+13.707%	4	316	+6.575%
2026-02-18	6.4200	6.4200	6.4200	6.4200	+0.312%	20	312	+21.184%
2026-02-17	6.6300	6.6300	6.2500	6.4000	+4.918%	202	292	+21.563%
2026-02-12	6.6000	6.6000	6.1000	6.1000	-3.937%	19	242	+27.541%
2026-02-11	6.9500	6.9500	6.2000	6.3500	+12.389%	10	242	+22.520%
2026-02-09	5.7700	6.0000	5.6500	5.6500	-3.419%	5	242	+37.699%
2026-02-06	5.9200	5.9200	5.8500	5.8500	+6.364%	4	240	+32.991%
2026-02-05	5.8600	5.8600	5.5000	5.5000	-4.014%	27	236	+41.455%
2026-02-04	4.4400	5.7300	4.4400	5.7300	+14.600%	88	242	+35.777%
2026-02-03	4.6000	5.0000	4.2700	5.0000	+11.111%	9	173	+55.600%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+5.882%	10	174	+72.889%
2026-01-30	4.2500	4.2500	4.2500	4.2500	-18.269%	1	172	+83.059%
2026-01-29	4.8000	5.2000	4.8000	5.2000	+20.930%	2	172	+49.615%
2026-01-27	4.3000	4.3000	4.2000	4.3000	+10.256%	33	170	+80.930%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+14.706%	30	169	+99.487%
2026-01-20	3.3000	3.6000	3.3000	3.4000	0.000%	12	169	+128.824%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-7.609%	2	166	+128.824%
2026-01-15	3.6800	3.6800	3.6800	3.6800	+22.667%	1	166	+111.413%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-7.692%	2	167	+159.333%
2026-01-05	3.4400	3.4400	3.2500	3.2500	-14.474%	7	167	+139.385%
2026-01-02	3.8000	3.8000	3.8000	3.8000	+18.750%	14	167	+104.737%
2025-12-29	3.2000	3.2000	3.2000	3.2000	+6.667%	1	158	+143.125%
2025-12-26	3.0000	3.0000	2.9500	3.0000	-9.091%	5	159	+159.333%
2025-12-19	3.0000	3.3000	3.0000	3.3000	+1.538%	7	160	+135.758%
2025-12-18	3.1800	3.2500	3.1800	3.2500	-2.108%	7	159	+139.385%
2025-12-17	3.3200	3.3200	3.3200	3.3200	+10.667%	2	158	+134.337%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-9.091%	1	159	+159.333%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-8.333%	1	160	+135.758%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+2.857%	1	160	+116.111%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-11.392%	5	160	+122.286%
2025-12-04	3.9500	3.9500	3.9500	3.9500	+3.947%	30	155	+96.962%
2025-12-03	3.7600	3.8000	3.7600	3.8000	-5.000%	2	154	+104.737%
2025-12-01	3.9000	4.0000	3.9000	4.0000	+11.111%	8	152	+94.500%
2025-11-26	3.3500	3.6000	3.3500	3.6000	-7.692%	12	152	+116.111%
2025-11-25	3.7100	3.9000	3.7100	3.9000	+18.182%	2	152	+99.487%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-8.333%	1	152	+135.758%
2025-11-20	3.5000	3.6000	3.5000	3.6000	+20.000%	3	153	+116.111%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-9.639%	10	156	+159.333%
2025-11-18	3.4000	3.4300	3.3200	3.3200	+10.667%	12	156	+134.337%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-9.366%	1	156	+159.333%
2025-11-14	2.9000	3.3100	2.9000	3.3100	+3.438%	4	156	+135.045%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+4.575%	1	153	+143.125%
2025-11-12	3.0000	3.0600	3.0000	3.0600	+0.328%	2	153	+154.248%
2025-11-11	3.0500	3.1000	2.8100	3.0500	+15.094%	25	152	+155.082%
2025-11-10	2.6500	2.6500	2.4600	2.6500	+7.724%	21	142	+193.585%
2025-11-07	2.2500	2.5000	2.2500	2.4600	-1.600%	9	125	+216.260%
2025-11-06	2.5100	2.5100	2.5000	2.5000	+6.383%	7	119	+211.200%
2025-11-05	2.3700	2.3700	2.3500	2.3500	+6.818%	4	115	+231.064%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-0.452%	1	112	+253.636%
2025-11-03	2.2100	2.2100	2.2100	2.2100	+1.376%	1	110	+252.036%
2025-10-31	2.1300	2.2300	2.1300	2.1800	+1.869%	13	110	+256.881%
2025-10-30	2.0500	2.1400	2.0500	2.1400	-6.957%	4	107	+263.551%
2025-10-29	2.3000	2.3000	2.2700	2.3000	+4.545%	6	107	+238.261%
2025-10-28	2.3500	2.3500	2.2000	2.2000	-10.204%	18	104	+253.636%
2025-10-27	2.4500	2.4500	2.4500	2.4500	+7.456%	10	99	+217.551%
2025-10-24	2.2500	2.3700	2.2500	2.2800	-9.163%	5	99	+241.228%
2025-10-23	2.5000	2.5100	2.4300	2.5100	+15.138%	26	97	+209.960%
2025-10-22	2.3400	2.3400	2.1500	2.1800	+11.224%	6	89	+256.881%
2025-10-20	1.9600	1.9600	1.9600	1.9600	-6.667%	4	87	+296.939%
2025-10-16	2.1000	2.1000	2.1000	2.1000	-4.545%	1	87	+270.476%
2025-10-15	2.3500	2.3500	2.2000	2.2000	-2.222%	9	86	+253.636%
2025-10-14	2.2500	2.4200	2.2500	2.2500	-17.883%	14	82	+245.778%
2025-10-09	2.7500	2.7500	2.7400	2.7400	+3.396%	6	77	+183.942%
2025-10-07	2.7500	2.7500	2.5400	2.6500	-14.516%	9	72	+193.585%
2025-10-03	2.7100	3.1000	2.7100	3.1000	+26.016%	4	70	+150.968%
2025-10-02	2.9200	2.9200	2.4600	2.4600	-11.511%	11	74	+216.260%
2025-09-30	2.7900	2.8100	2.7800	2.7800	-7.947%	3	67	+179.856%
2025-09-29	3.3300	3.3300	3.0200	3.0200	-16.111%	13	66	+157.616%
2025-09-26	3.5000	3.6800	3.4500	3.6000	+18.033%	22	62	+116.111%
2025-09-25	2.9200	3.1500	2.6800	3.0500	-1.929%	12	58	+155.082%
2025-09-24	3.1100	3.1100	3.1100	3.1100	+9.123%	1	48	+150.161%
2025-09-23	2.8500	2.8500	2.8500	2.8500	+23.913%	1	47	+172.982%
2025-09-22	2.3000	2.3000	2.3000	2.3000	-8.000%	4	46	+238.261%
2025-09-19	2.5000	2.5000	2.5000	2.5000	-9.091%	2	42	+211.200%
2025-09-18	2.9300	2.9300	2.7500	2.7500	+5.364%	24	40	+182.909%
2025-09-17	2.7200	2.7200	2.6100	2.6100	0.000%	16	16	+198.084%