Dark

DUK20251219C120
DUK Dec 19 2025 120.00 Call (DUK251219C00120000)
option OPRA

EOD

Dec 9, 2025

0.1500-31.818%(-0.0700)974

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-09	0.8900	0.8900	0.1200	0.1500	-31.818%	974	1,159	0.000%
2025-12-08	0.3500	0.3900	0.1600	0.2200	-60.000%	557	1,266	-31.818%
2025-12-05	0.7500	0.7500	0.5000	0.5500	-35.294%	349	977	-72.727%
2025-12-04	0.9500	1.4500	0.7200	0.8500	-26.724%	541	1,007	-82.353%
2025-12-03	1.7100	2.0600	0.9900	1.1600	-30.952%	109	652	-87.069%
2025-12-02	2.3500	2.5300	1.5000	1.6800	-40.000%	129	613	-91.071%
2025-12-01	4.1200	4.1200	2.7000	2.8000	-32.692%	59	556	-94.643%
2025-11-26	3.6800	4.1600	3.6800	4.1600	+27.217%	10	538	-96.394%
2025-11-25	3.7000	3.9500	3.2700	3.2700	-11.622%	9	538	-95.413%
2025-11-24	3.2000	3.8000	3.2000	3.7000	-13.953%	60	535	-95.946%
2025-11-21	4.5000	4.5000	4.2000	4.3000	+5.134%	22	483	-96.512%
2025-11-20	4.0000	4.1000	4.0000	4.0900	+2.250%	46	466	-96.333%
2025-11-19	4.5100	4.7000	3.8000	4.0000	-31.389%	172	510	-96.250%
2025-11-18	6.7000	6.9200	5.8300	5.8300	-2.833%	34	480	-97.427%
2025-11-17	4.7000	6.0000	4.7000	6.0000	+36.364%	4	506	-97.500%
2025-11-14	5.4000	5.4000	4.4000	4.4000	-2.222%	18	506	-96.591%
2025-11-13	4.5000	5.0500	4.5000	4.5000	+9.756%	29	492	-96.667%
2025-11-12	4.6500	4.7000	4.1000	4.1000	-15.811%	15	506	-96.341%
2025-11-11	4.3500	4.8700	4.3400	4.8700	+10.682%	7	510	-96.920%
2025-11-10	5.5600	5.5600	3.7500	4.4000	-8.142%	32	510	-96.591%
2025-11-07	6.0000	6.0000	4.7900	4.7900	-18.814%	7	502	-96.868%
2025-11-06	6.0800	6.0800	5.9000	5.9000	+13.462%	15	499	-97.458%
2025-11-05	5.7000	5.7000	5.2000	5.2000	-1.887%	3	505	-97.115%
2025-11-04	6.2400	6.2400	5.3000	5.3000	-0.563%	31	505	-97.170%
2025-11-03	5.0000	5.5500	4.8000	5.3300	-9.661%	15	484	-97.186%
2025-10-31	5.9000	5.9000	5.9000	5.9000	-3.909%	1	484	-97.458%
2025-10-30	6.5000	6.5000	6.1400	6.1400	+3.020%	8	483	-97.557%
2025-10-29	6.4400	6.6700	5.8500	5.9600	-17.566%	12	483	-97.483%
2025-10-28	7.6500	7.6500	7.2000	7.2300	-10.075%	3	485	-97.925%
2025-10-27	7.9000	8.0400	7.9000	8.0400	-3.365%	3	485	-98.134%
2025-10-24	8.3200	8.3200	8.3200	8.3200	-7.556%	2	485	-98.197%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-16.512%	1	487	-98.333%
2025-10-22	9.3000	10.7800	9.3000	10.7800	+27.123%	2	487	-98.609%
2025-10-21	9.3800	9.3800	8.4800	8.4800	-13.469%	20	490	-98.231%
2025-10-20	9.6000	9.8000	9.0000	9.8000	+4.589%	17	484	-98.469%
2025-10-17	9.2000	9.3700	8.9200	9.3700	-5.829%	3	496	-98.399%
2025-10-15	9.8200	9.9500	9.3000	9.9500	+11.672%	3	498	-98.492%
2025-10-14	8.7500	8.9100	8.7500	8.9100	+10.546%	18	499	-98.316%
2025-10-13	7.0000	8.3300	7.0000	8.0600	-4.615%	5	482	-98.139%
2025-10-10	7.8500	8.7700	7.8500	8.4500	+22.464%	18	480	-98.225%
2025-10-09	7.6000	7.6000	6.9000	6.9000	-1.429%	60	487	-97.826%
2025-10-08	7.9000	7.9000	6.9000	7.0000	-4.632%	23	443	-97.857%
2025-10-07	7.1000	7.8000	6.7000	7.3400	+12.061%	156	335	-97.956%
2025-10-06	6.2700	6.5500	6.2700	6.5500	+9.167%	3	335	-97.710%
2025-10-03	5.5500	6.0000	5.5500	6.0000	+30.435%	19	336	-97.500%
2025-10-02	4.6000	5.0500	4.6000	4.6000	-23.333%	13	331	-96.739%
2025-10-01	6.1500	6.1500	5.9000	6.0000	-3.226%	5	329	-97.500%
2025-09-30	6.1000	6.2000	6.1000	6.2000	+9.155%	7	330	-97.581%
2025-09-29	5.0000	5.6800	5.0000	5.6800	+0.176%	6	329	-97.359%
2025-09-26	5.9000	5.9000	5.6200	5.6700	-9.280%	29	323	-97.354%
2025-09-24	6.0800	6.2500	6.0800	6.2500	+2.459%	9	319	-97.600%
2025-09-23	5.0000	6.2000	5.0000	6.1000	+17.534%	8	318	-97.541%
2025-09-22	4.9000	5.2000	4.9000	5.1900	-0.192%	5	315	-97.110%
2025-09-19	4.6000	5.2000	4.4000	5.2000	+15.556%	7	316	-97.115%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-10.537%	22	317	-96.667%
2025-09-17	4.9500	5.3000	4.9500	5.0300	+6.568%	46	315	-97.018%
2025-09-16	5.8900	5.8900	4.7200	4.7200	-18.621%	48	312	-96.822%
2025-09-15	5.7000	5.8000	5.6000	5.8000	+2.655%	4	306	-97.414%
2025-09-11	5.3000	5.6500	5.2900	5.6500	+6.604%	11	306	-97.345%
2025-09-10	5.0100	5.3000	5.0000	5.3000	+12.766%	5	298	-97.170%
2025-09-08	4.9000	5.1900	4.7000	4.7000	-6.561%	18	296	-96.809%
2025-09-05	5.6000	5.6000	4.9000	5.0300	+0.600%	48	280	-97.018%
2025-09-04	5.3000	5.3000	5.0000	5.0000	-9.091%	3	261	-97.000%
2025-09-03	5.6000	5.6000	5.5000	5.5000	-4.348%	57	260	-97.273%
2025-09-02	6.0000	6.3000	5.6000	5.7500	-7.258%	111	274	-97.391%
2025-08-29	6.4000	6.5600	6.2000	6.2000	-4.615%	55	223	-97.581%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-9.847%	1	223	-97.692%
2025-08-27	7.2100	7.2100	7.2100	7.2100	+1.549%	1	222	-97.920%
2025-08-26	6.5000	7.1000	6.5000	7.1000	-19.318%	3	222	-97.887%
2025-08-20	8.0000	8.8000	8.0000	8.8000	+37.715%	2	223	-98.295%
2025-08-18	6.6000	6.8000	6.3900	6.3900	-8.714%	57	222	-97.653%
2025-08-15	6.3000	7.0000	6.3000	7.0000	-15.357%	55	267	-97.857%
2025-08-13	7.2800	8.2700	7.2800	8.2700	+20.730%	7	221	-98.186%
2025-08-12	7.1900	7.4000	6.7400	6.8500	-15.118%	103	227	-97.810%
2025-08-11	8.0500	8.1000	7.7000	8.0700	-11.319%	6	222	-98.141%
2025-08-08	9.1000	9.1000	9.1000	9.1000	+7.185%	2	220	-98.352%
2025-08-05	8.4900	8.4900	8.4900	8.4900	+8.846%	7	220	-98.233%
2025-08-04	7.8000	7.8000	7.8000	7.8000	+73.333%	1	213	-98.077%
2025-07-29	4.2800	4.5000	4.2800	4.5000	+15.385%	7	212	-96.667%
2025-07-28	4.2000	4.2000	3.9000	3.9000	-25.000%	30	210	-96.154%
2025-07-25	5.2000	5.3000	5.2000	5.2000	+4.000%	3	201	-97.115%
2025-07-23	5.3000	5.3000	5.0000	5.0000	-14.089%	23	200	-97.000%
2025-07-22	6.0000	6.0000	5.7000	5.8200	+7.579%	97	216	-97.423%
2025-07-21	5.2000	5.7000	5.2000	5.4100	+12.708%	21	151	-97.227%
2025-07-18	4.6000	4.9000	4.3000	4.8000	+12.676%	23	140	-96.875%
2025-07-17	4.2600	4.2600	4.2600	4.2600	-3.182%	3	134	-96.479%
2025-07-16	4.3500	4.4000	4.3500	4.4000	+5.769%	32	133	-96.591%
2025-07-15	4.0200	4.2000	3.8000	4.1600	-13.333%	12	103	-96.394%
2025-07-14	4.7000	4.8000	4.7000	4.8000	+11.628%	2	104	-96.875%
2025-07-11	4.5000	4.5000	4.3000	4.3000	-10.417%	42	102	-96.512%
2025-07-10	4.2000	4.8000	4.2000	4.8000	+7.865%	14	101	-96.875%
2025-07-09	4.0000	4.4500	3.9000	4.4500	+8.537%	13	100	-96.629%
2025-07-08	4.1000	4.3000	3.9000	4.1000	-8.889%	37	96	-96.341%
2025-07-07	4.6000	4.6000	4.5000	4.5000	-6.445%	7	69	-96.667%
2025-07-03	4.7000	4.9000	4.7000	4.8100	+2.340%	3	70	-96.881%
2025-07-02	4.7000	4.7000	4.7000	4.7000	-9.441%	1	70	-96.809%
2025-07-01	5.2000	5.3000	4.6000	5.1900	+17.421%	23	69	-97.110%
2025-06-30	4.4200	4.4200	4.4200	4.4200	-5.957%	1	66	-96.606%
2025-06-27	4.2900	4.7000	4.2900	4.7000	+18.987%	14	65	-96.809%
2025-06-26	4.1000	4.1000	3.7800	3.9500	-12.222%	39	53	-96.203%
2025-06-25	4.5000	4.5000	4.2000	4.5000	-9.639%	27	44	-96.667%
2025-06-24	4.9000	5.1000	4.9000	4.9800	-0.400%	20	25	-96.988%
2025-06-23	4.8000	5.0000	4.8000	5.0000	+21.951%	4	5	-97.000%
2025-06-18	4.1000	4.1000	4.1000	4.1000	-6.818%	3	3	-96.341%
2025-06-17	4.2500	4.4000	4.2500	4.4000	0.000%	3	3	-96.591%