Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DUOL
Duolingo, Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 1, 2026 3:59:54 PM EDT
158.82USD+7.054%(+10.46)2,137,164
151.01Bid   166.86Ask   15.85Spread
Pre-market
Sep 1, 2026 9:29:59 AM EDT
159.34USD+7.401%(+10.98)37,282
After-hours
Sep 1, 2026 4:44:30 PM EDT
158.77USD-0.035%(-0.05)2,263
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5162352648


DUOL Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

DUOL Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

DUOL Sep 11, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


DUOL Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.150%1108-10DUOL260911C00190000
185.00 C0.77+6.94%1108-21DUOL260911C00185000
182.50 C00%0DUOL260911C00182500
180.00 C0.15-70.59%25208-31DUOL260911C00180000
177.50 C00%0DUOL260911C00177500
175.00 C1.55+80.23%2708-19DUOL260911C00175000
172.50 C00%0DUOL260911C00172500
170.00 C0.59+490.00%132608-31DUOL260911C00170000
167.50 C00%0DUOL260911C00167500
165.00 C0.91-9.00%31508-31DUOL260911C00165000
162.50 C1.35+43.62%14708-31DUOL260911C00162500
160.00 C1.21-26.67%18608-31DUOL260911C00160000
157.50 C2.25-3.85%41108-31DUOL260911C00157500
155.00 C2.95+19.43%16208-31DUOL260911C00155000
152.50 C4.07+21.49%262908-31DUOL260911C00152500
150.00 C5.35+8.52%54808-31DUOL260911C00150000
149.00 C5.24+18.82%51508-31DUOL260911C00149000
148.00 C6.80+15.25%32708-31DUOL260911C00148000
147.00 C5.69-24.13%5708-28DUOL260911C00147000
146.00 C6.92+47.23%12008-31DUOL260911C00146000
145.00 C6.070.00%11708-31DUOL260911C00145000
144.00 C6.70+3.08%1208-28DUOL260911C00144000
143.00 C8.20+16.98%4808-31DUOL260911C00143000
142.00 C9.68+33.15%2208-31DUOL260911C00142000
141.00 C8.12-0.98%21808-27DUOL260911C00141000
140.00 C10.57+3.63%11808-31DUOL260911C00140000
139.00 C11.24+3.79%1208-25DUOL260911C00139000
138.00 C12.71-7.23%1308-24DUOL260911C00138000
137.00 C13.40+56.73%1208-20DUOL260911C00137000
136.00 C13.25-5.36%1208-28DUOL260911C00136000
135.00 C14.50+64.21%11408-31DUOL260911C00135000
134.00 C00%0DUOL260911C00134000
133.00 C16.30+31.66%242108-31DUOL260911C00133000
132.00 C14.08+20.86%12108-27DUOL260911C00132000
131.00 C15.34+53.40%21008-19DUOL260911C00131000
130.00 C8.110%2208-17DUOL260911C00130000
129.00 C12.780%4408-18DUOL260911C00129000
128.00 C17.32-6.53%5208-28DUOL260911C00128000
127.00 C18.27-5.24%5208-28DUOL260911C00127000
126.00 C18.85+26.09%1108-27DUOL260911C00126000
125.00 C23.50+17.50%4508-31DUOL260911C00125000
124.00 C00%0DUOL260911C00124000
123.00 C25.60-1.35%1108-21DUOL260911C00123000
122.00 C26.50-1.52%2208-21DUOL260911C00122000
121.00 C00%0DUOL260911C00121000
120.00 C27.07+51.23%1508-28DUOL260911C00120000
119.00 C22.64-16.46%1012608-26DUOL260911C00119000
118.00 C30.55+17.32%244408-31DUOL260911C00118000
117.00 C24.49-20.59%735908-26DUOL260911C00117000
116.00 C00%0DUOL260911C00116000
115.00 C17.000%6308-17DUOL260911C00115000
114.00 C00%0DUOL260911C00114000
110.00 C38.700%1108-19DUOL260911C00110000
105.00 C00%0DUOL260911C00105000
100.00 C00%0DUOL260911C00100000
95.00 C00%0DUOL260911C00095000
90.00 C00%0DUOL260911C00090000
85.00 C00%0DUOL260911C00085000
80.00 C00%0DUOL260911C00080000
75.00 C64.900%2008-26DUOL260911C00075000
70.00 C69.900%2008-26DUOL260911C00070000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0DUOL260911P00190000
185.00 P00%0DUOL260911P00185000
182.50 P00%0DUOL260911P00182500
180.00 P00%0DUOL260911P00180000
177.50 P00%0DUOL260911P00177500
175.00 P00%0DUOL260911P00175000
172.50 P00%0DUOL260911P00172500
170.00 P00%0DUOL260911P00170000
167.50 P00%0DUOL260911P00167500
165.00 P00%0DUOL260911P00165000
162.50 P17.50+4.17%1208-31DUOL260911P00162500
160.00 P00%0DUOL260911P00160000
157.50 P15.920%1108-27DUOL260911P00157500
155.00 P17.05+32.17%1408-26DUOL260911P00155000
152.50 P7.75-23.65%1908-31DUOL260911P00152500
150.00 P9.40-70.73%1208-21DUOL260911P00150000
149.00 P9.30-3.12%63308-27DUOL260911P00149000
148.00 P8.50-5.56%81408-27DUOL260911P00148000
147.00 P8.10+8.00%61108-27DUOL260911P00147000
146.00 P4.36-44.10%21308-31DUOL260911P00146000
145.00 P4.95-29.39%496608-31DUOL260911P00145000
144.00 P4.45-19.09%495608-31DUOL260911P00144000
143.00 P2.97-54.59%1208-31DUOL260911P00143000
142.00 P5.40-8.47%5408-27DUOL260911P00142000
141.00 P4.960%1108-25DUOL260911P00141000
140.00 P2.20-26.67%82808-31DUOL260911P00140000
139.00 P1.95-30.36%8708-31DUOL260911P00139000
138.00 P1.700%12508-31DUOL260911P00138000
137.00 P1.44-79.07%8208-31DUOL260911P00137000
136.00 P1.11-87.86%2508-31DUOL260911P00136000
135.00 P1.10-56.00%2908-31DUOL260911P00135000
134.00 P0.96-60.82%4708-31DUOL260911P00134000
133.00 P1.16-52.26%131608-28DUOL260911P00133000
132.00 P1.01-55.31%32708-28DUOL260911P00132000
131.00 P2.80+11.11%1708-26DUOL260911P00131000
130.00 P0.46-69.13%636908-31DUOL260911P00130000
129.00 P7.45+46.08%321008-17DUOL260911P00129000
128.00 P1.18-9.92%1708-25DUOL260911P00128000
127.00 P3.40-45.60%4608-18DUOL260911P00127000
126.00 P0.30-76.00%121708-31DUOL260911P00126000
125.00 P0.33-75.19%22808-28DUOL260911P00125000
124.00 P0.98-73.51%21408-21DUOL260911P00124000
123.00 P1.81-61.49%4208-18DUOL260911P00123000
122.00 P0.60-40.00%12008-27DUOL260911P00122000
121.00 P1.75-51.39%6708-18DUOL260911P00121000
120.00 P0.60+100.00%236108-31DUOL260911P00120000
119.00 P00%0DUOL260911P00119000
118.00 P0.60-52.38%2708-31DUOL260911P00118000
117.00 P1.25+123.21%1408-27DUOL260911P00117000
116.00 P00%0DUOL260911P00116000
115.00 P0.75+50.00%12008-21DUOL260911P00115000
114.00 P00%0DUOL260911P00114000
110.00 P0.42+110.00%231708-31DUOL260911P00110000
105.00 P0.25-85.88%3308-13DUOL260911P00105000
100.00 P0.05-72.22%11508-28DUOL260911P00100000
95.00 P0.18-66.04%1708-21DUOL260911P00095000
90.00 P0.90+57.89%5508-13DUOL260911P00090000
85.00 P00%0DUOL260911P00085000
80.00 P00%0DUOL260911P00080000
75.00 P00%0DUOL260911P00075000
70.00 P00%0DUOL260911P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC