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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19721216690


DUOL Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

DUOL Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

DUOL Sep 25, 2026 Exp. - Max Pain @ $146.00

Puts
Calls


DUOL Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0DUOL260925C00200000
195.00 C00%0DUOL260925C00195000
190.00 C1.30-14.47%1408-21DUOL260925C00190000
185.00 C0.70-60.45%1408-26DUOL260925C00185000
180.00 C1.00-5.66%75408-31DUOL260925C00180000
175.00 C1.50-3.23%32008-31DUOL260925C00175000
170.00 C2.00+34.23%12308-31DUOL260925C00170000
167.50 C2.45-37.50%6708-28DUOL260925C00167500
165.00 C3.00+7.14%163908-31DUOL260925C00165000
162.50 C2.71-12.58%21708-28DUOL260925C00162500
160.00 C4.60+13.02%124408-31DUOL260925C00160000
157.50 C4.80+17.07%1308-31DUOL260925C00157500
155.00 C6.60-20.58%52108-24DUOL260925C00155000
152.50 C7.25-9.38%302608-31DUOL260925C00152500
150.00 C8.00+8.11%13308-31DUOL260925C00150000
149.00 C00%0DUOL260925C00149000
148.00 C5.200%2208-14DUOL260925C00148000
147.00 C8.56+25.51%2208-28DUOL260925C00147000
146.00 C9.63+1.37%11708-31DUOL260925C00146000
145.00 C10.47+16.46%11408-31DUOL260925C00145000
144.00 C10.90+19.78%3408-31DUOL260925C00144000
143.00 C5.27-12.89%2208-12DUOL260925C00143000
142.00 C9.00-15.09%1408-27DUOL260925C00142000
141.00 C13.80+98.85%2208-13DUOL260925C00141000
140.00 C13.75+88.36%2508-20DUOL260925C00140000
139.00 C10.910%1108-18DUOL260925C00139000
138.00 C11.45+14.50%1308-18DUOL260925C00138000
137.00 C10.410%1108-10DUOL260925C00137000
136.00 C11.00-39.89%4808-26DUOL260925C00136000
135.00 C12.15-27.11%1408-26DUOL260925C00135000
134.00 C12.30+18.27%2308-18DUOL260925C00134000
133.00 C18.50+42.31%4408-21DUOL260925C00133000
132.00 C17.000%1108-25DUOL260925C00132000
131.00 C15.40+36.28%1108-19DUOL260925C00131000
130.00 C20.82+109.25%2408-31DUOL260925C00130000
129.00 C21.57+85.31%10408-31DUOL260925C00129000
128.00 C22.22+84.40%8308-31DUOL260925C00128000
127.00 C23.150%4208-31DUOL260925C00127000
126.00 C24.10-1.91%4408-31DUOL260925C00126000
125.00 C23.65-7.18%2308-21DUOL260925C00125000
124.00 C24.850%1108-24DUOL260925C00124000
123.00 C00%0DUOL260925C00123000
122.00 C00%0DUOL260925C00122000
121.00 C00%0DUOL260925C00121000
120.00 C32.00+137.04%11208-19DUOL260925C00120000
119.00 C00%0DUOL260925C00119000
118.00 C00%0DUOL260925C00118000
117.00 C00%0DUOL260925C00117000
115.00 C26.450%1108-26DUOL260925C00115000
110.00 C22.700%2208-12DUOL260925C00110000
105.00 C00%0DUOL260925C00105000
100.00 C00%0DUOL260925C00100000
95.00 C00%0DUOL260925C00095000
90.00 C00%0DUOL260925C00090000
85.00 C00%0DUOL260925C00085000
80.00 C00%0DUOL260925C00080000
75.00 C00%0DUOL260925C00075000
70.00 C00%0DUOL260925C00070000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0DUOL260925P00200000
195.00 P00%0DUOL260925P00195000
190.00 P55.900%1108-14DUOL260925P00190000
185.00 P00%0DUOL260925P00185000
180.00 P54.810%4408-07DUOL260925P00180000
175.00 P00%0DUOL260925P00175000
170.00 P27.550%1108-21DUOL260925P00170000
167.50 P22.590%2208-28DUOL260925P00167500
165.00 P38.420%2108-07DUOL260925P00165000
162.50 P00%0DUOL260925P00162500
160.00 P20.00-11.11%2708-27DUOL260925P00160000
157.50 P00%0DUOL260925P00157500
155.00 P15.260%2208-19DUOL260925P00155000
152.50 P00%0DUOL260925P00152500
150.00 P11.83-17.85%1508-27DUOL260925P00150000
149.00 P00%0DUOL260925P00149000
148.00 P12.30+10.81%38108-26DUOL260925P00148000
147.00 P7.35-28.99%1108-31DUOL260925P00147000
146.00 P7.37-12.47%345308-31DUOL260925P00146000
145.00 P6.99-12.52%321008-31DUOL260925P00145000
144.00 P6.20-15.30%71408-31DUOL260925P00144000
143.00 P5.80-16.43%9608-31DUOL260925P00143000
142.00 P00%0DUOL260925P00142000
141.00 P00%0DUOL260925P00141000
140.00 P4.80-45.76%303408-31DUOL260925P00140000
139.00 P8.40-50.56%121008-26DUOL260925P00139000
138.00 P4.30-10.42%13408-31DUOL260925P00138000
137.00 P3.510%2108-31DUOL260925P00137000
136.00 P3.30-59.81%6108-31DUOL260925P00136000
135.00 P2.95-37.23%71908-31DUOL260925P00135000
134.00 P2.78-53.59%81508-31DUOL260925P00134000
133.00 P2.50-55.44%24008-31DUOL260925P00133000
132.00 P2.28-67.43%12608-31DUOL260925P00132000
131.00 P2.00-37.50%165308-31DUOL260925P00131000
130.00 P1.90-50.39%151308-31DUOL260925P00130000
129.00 P1.80-80.85%128408-31DUOL260925P00129000
128.00 P1.55-42.59%1608-31DUOL260925P00128000
127.00 P1.43-82.67%2208-31DUOL260925P00127000
126.00 P1.27-62.43%254608-31DUOL260925P00126000
125.00 P1.14-45.71%94708-31DUOL260925P00125000
124.00 P0.98-25.19%6408-31DUOL260925P00124000
123.00 P0.88-24.79%12408-31DUOL260925P00123000
122.00 P0.75-70.00%2108-31DUOL260925P00122000
121.00 P0.70-27.08%10208-31DUOL260925P00121000
120.00 P0.68-24.44%113108-31DUOL260925P00120000
119.00 P0.55-33.73%6208-31DUOL260925P00119000
118.00 P0.75-30.56%3208-28DUOL260925P00118000
117.00 P0.65-47.58%6908-28DUOL260925P00117000
115.00 P0.42-16.00%51308-31DUOL260925P00115000
110.00 P0.60+20.00%1308-26DUOL260925P00110000
105.00 P0.55-3.51%52508-20DUOL260925P00105000
100.00 P1.25+38.89%3708-17DUOL260925P00100000
95.00 P0.17-85.83%6408-21DUOL260925P00095000
90.00 P00%0DUOL260925P00090000
85.00 P00%0DUOL260925P00085000
80.00 P00%0DUOL260925P00080000
75.00 P00%0DUOL260925P00075000
70.00 P00%0DUOL260925P00070000


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