Dark

DUK20251219C125
DUK Dec 19 2025 125.00 Call (DUK251219C00125000)
option OPRA

EOD

Dec 9, 2025

0.2000+66.667%(+0.0800)89

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-09	0.1100	0.2000	0.0500	0.2000	+66.667%	89	5,412	0.000%
2025-12-08	0.1000	0.1500	0.0500	0.1200	-7.692%	113	5,436	+66.667%
2025-12-05	0.2000	0.2000	0.1000	0.1300	-27.778%	75	5,479	+53.846%
2025-12-04	0.1700	0.2100	0.1000	0.1800	+5.882%	933	5,477	+11.111%
2025-12-03	0.2600	0.3000	0.1500	0.1700	-29.167%	52	5,698	+17.647%
2025-12-02	0.4000	0.4000	0.1500	0.2400	-41.463%	127	5,701	-16.667%
2025-12-01	2.0900	2.0900	0.4100	0.4100	-66.667%	310	5,739	-51.220%
2025-11-28	1.0300	1.4500	1.0300	1.2300	-1.600%	214	5,884	-83.740%
2025-11-26	0.8000	1.2500	0.7800	1.2500	+56.250%	458	5,690	-84.000%
2025-11-25	0.9000	1.1500	0.7000	0.8000	-10.112%	330	5,690	-75.000%
2025-11-24	1.5000	1.5000	0.8900	0.8900	-38.621%	1,201	5,548	-77.528%
2025-11-21	1.6000	1.8000	1.2500	1.4500	-16.185%	731	5,325	-86.207%
2025-11-20	1.3500	1.7300	1.1500	1.7300	+8.125%	396	5,060	-88.439%
2025-11-19	2.2100	2.2100	1.2000	1.6000	-28.889%	3,481	4,950	-87.500%
2025-11-18	3.0000	3.1200	2.2500	2.2500	-18.182%	170	2,628	-91.111%
2025-11-17	1.8500	2.7500	1.8500	2.7500	+44.737%	148	2,650	-92.727%
2025-11-14	2.3000	2.5000	1.7500	1.9000	+8.571%	261	2,607	-89.474%
2025-11-13	1.9100	2.2000	1.6400	1.7500	-1.685%	361	2,720	-88.571%
2025-11-12	1.9900	2.0100	1.7800	1.7800	-6.316%	83	2,674	-88.764%
2025-11-11	1.8000	2.1000	1.5000	1.9000	+12.426%	148	2,722	-89.474%
2025-11-10	1.6000	1.9500	1.4000	1.6900	-11.053%	139	2,657	-88.166%
2025-11-07	2.3500	3.1200	1.8000	1.9000	-34.483%	120	2,666	-89.474%
2025-11-06	3.7800	3.7800	2.7200	2.9000	+16.000%	48	2,684	-93.103%
2025-11-05	2.0000	2.9000	2.0000	2.5000	-9.091%	204	2,647	-92.000%
2025-11-04	2.9000	3.4900	2.5400	2.7500	+3.774%	179	2,581	-92.727%
2025-11-03	2.7000	2.7200	2.1300	2.6500	-10.774%	127	2,512	-92.453%
2025-10-31	3.1000	3.1000	2.5000	2.9700	-1.000%	138	2,512	-93.266%
2025-10-30	2.9500	3.5500	2.9500	3.0000	+1.695%	118	2,515	-93.333%
2025-10-29	3.0800	3.2000	2.8000	2.9500	-16.431%	34	2,586	-93.220%
2025-10-28	4.3500	4.3500	3.4800	3.5300	-17.907%	22	2,569	-94.334%
2025-10-27	4.5000	4.5000	3.9000	4.3000	-9.474%	168	2,637	-95.349%
2025-10-24	4.7100	5.3200	4.7100	4.7500	+1.064%	11	2,637	-95.789%
2025-10-23	6.2000	6.2000	4.7000	4.7000	-21.667%	54	2,636	-95.745%
2025-10-22	5.4000	6.3800	5.2800	6.0000	+11.732%	44	2,686	-96.667%
2025-10-21	5.3000	5.6200	4.9000	5.3700	-8.983%	120	2,709	-96.276%
2025-10-20	5.3400	5.9000	4.9000	5.9000	-1.667%	77	2,691	-96.610%
2025-10-17	5.4000	6.0000	5.4000	6.0000	+9.091%	103	2,680	-96.667%
2025-10-16	6.5200	6.5200	5.5000	5.5000	-8.333%	7	2,629	-96.364%
2025-10-15	5.9600	6.0000	5.7200	6.0000	+9.091%	36	2,629	-96.667%
2025-10-14	4.9000	5.6500	4.9000	5.5000	+18.790%	37	2,646	-96.364%
2025-10-13	4.7200	4.7200	4.4000	4.6300	-10.962%	21	2,677	-95.680%
2025-10-10	4.4500	5.3000	4.1000	5.2000	+36.842%	287	2,683	-96.154%
2025-10-09	4.4000	4.4000	3.8000	3.8000	-5.000%	20	2,619	-94.737%
2025-10-08	4.2000	4.5000	3.2000	4.0000	-6.977%	31	2,618	-95.000%
2025-10-07	3.9000	4.4000	3.6000	4.3000	+22.857%	93	2,615	-95.349%
2025-10-06	3.3000	3.5000	3.1000	3.5000	+6.061%	73	2,615	-94.286%
2025-10-03	2.5000	3.3000	2.5000	3.3000	+40.426%	73	2,597	-93.939%
2025-10-02	2.3000	2.3800	2.0500	2.3500	-14.545%	48	2,599	-91.489%
2025-10-01	3.0300	3.0300	2.6000	2.7500	-14.063%	718	2,574	-92.727%
2025-09-30	3.0500	3.3000	2.8500	3.2000	+12.281%	45	1,979	-93.750%
2025-09-29	2.3500	2.8500	2.3500	2.8500	+4.396%	121	1,963	-92.982%
2025-09-26	3.1000	3.3000	2.7300	2.7300	-7.458%	28	1,933	-92.674%
2025-09-25	3.4500	3.4500	2.8000	2.9500	-15.714%	53	1,916	-93.220%
2025-09-24	3.3000	3.5000	3.2000	3.5000	+8.696%	34	1,902	-94.286%
2025-09-23	2.5000	3.2200	2.5000	3.2200	+19.259%	214	1,910	-93.789%
2025-09-22	2.3000	2.7000	2.2000	2.7000	+8.000%	143	2,025	-92.593%
2025-09-19	2.1000	2.5000	2.1000	2.5000	+6.383%	55	1,973	-92.000%
2025-09-18	2.3000	2.3500	2.1000	2.3500	-10.305%	64	1,951	-91.489%
2025-09-17	2.5600	2.8000	2.3000	2.6200	+11.966%	85	1,941	-92.366%
2025-09-16	3.1000	3.1000	2.3400	2.3400	-24.026%	213	1,916	-91.453%
2025-09-15	3.1000	3.2000	2.9000	3.0800	-3.750%	12	1,853	-93.506%
2025-09-12	3.2200	3.5000	3.1600	3.2000	+1.587%	67	1,851	-93.750%
2025-09-11	2.8000	3.1500	2.7500	3.1500	+6.780%	31	1,885	-93.651%
2025-09-10	2.8500	2.9500	2.8500	2.9500	+7.273%	11	1,877	-93.220%
2025-09-09	2.6000	2.8500	2.5500	2.7500	+5.769%	993	1,877	-92.727%
2025-09-08	2.6000	2.7400	2.5000	2.6000	-4.059%	219	1,059	-92.308%
2025-09-05	3.0000	3.0000	2.6200	2.7100	-6.552%	122	870	-92.620%
2025-09-04	3.2800	3.2800	2.6200	2.9000	-5.229%	413	808	-93.103%
2025-09-03	3.1200	3.2200	2.8700	3.0600	-4.673%	220	760	-93.464%
2025-09-02	3.6700	3.6700	3.0000	3.2100	-8.286%	225	690	-93.769%
2025-08-29	3.6000	3.9000	3.4000	3.5000	-7.895%	142	581	-94.286%
2025-08-28	3.6000	3.8200	3.6000	3.8000	-13.636%	93	581	-94.737%
2025-08-27	4.2900	4.4000	4.2000	4.4000	+14.286%	106	524	-95.455%
2025-08-26	4.0000	4.0000	3.7000	3.8500	-3.750%	111	464	-94.805%
2025-08-25	4.5000	4.5000	4.0000	4.0000	-16.840%	84	449	-95.000%
2025-08-22	4.8100	4.8100	4.8100	4.8100	-7.143%	1	413	-95.842%
2025-08-20	5.1200	5.7100	5.1200	5.1800	+23.333%	6	413	-96.139%
2025-08-19	4.3000	4.4000	4.2000	4.2000	+27.273%	5	416	-95.238%
2025-08-18	3.5000	3.5000	3.3000	3.3000	-13.158%	2	418	-93.939%
2025-08-15	4.0000	4.0000	3.8000	3.8000	-12.240%	8	417	-94.737%
2025-08-14	4.9500	4.9500	4.3300	4.3300	+3.589%	22	411	-95.381%
2025-08-13	4.1800	4.1800	4.1800	4.1800	-2.791%	2	410	-95.215%
2025-08-12	4.3000	4.3000	4.2000	4.3000	-12.245%	83	410	-95.349%
2025-08-11	5.0500	5.1000	4.9000	4.9000	-7.197%	27	373	-95.918%
2025-08-08	5.3700	5.4000	5.2500	5.2800	-6.383%	10	368	-96.212%
2025-08-07	4.8900	5.6400	4.8900	5.6400	+8.462%	4	371	-96.454%
2025-08-06	5.9000	5.9000	5.2000	5.2000	-2.985%	4	371	-96.154%
2025-08-05	6.4100	6.4100	5.2700	5.3600	+9.388%	28	370	-96.269%
2025-08-04	5.0000	5.1000	4.9000	4.9000	+6.522%	7	375	-95.918%
2025-08-01	4.0000	4.6000	3.9000	4.6000	+27.778%	41	376	-95.652%
2025-07-31	3.6000	3.6000	3.6000	3.6000	-1.907%	3	370	-94.444%
2025-07-30	3.3000	3.6700	3.2700	3.6700	+38.491%	55	368	-94.550%
2025-07-29	2.4000	2.7000	2.4000	2.6500	+29.268%	22	359	-92.453%
2025-07-28	2.3500	2.4500	2.0500	2.0500	-31.667%	110	347	-90.244%
2025-07-25	2.9200	3.0000	2.9200	3.0000	+3.448%	11	256	-93.333%
2025-07-24	2.9000	3.0000	2.9000	2.9000	-1.695%	6	247	-93.103%
2025-07-23	3.2000	3.2000	2.9500	2.9500	-10.606%	10	241	-93.220%
2025-07-22	3.2000	3.5000	3.2000	3.3000	+4.762%	44	244	-93.939%
2025-07-21	3.0000	3.1900	3.0000	3.1500	+24.016%	22	210	-93.651%
2025-07-18	2.8400	2.8400	2.5400	2.5400	+1.600%	2	196	-92.126%
2025-07-17	2.4000	2.5000	2.4000	2.5000	-3.101%	31	194	-92.000%
2025-07-16	2.3500	2.5800	2.3500	2.5800	+18.894%	28	167	-92.248%
2025-07-15	2.4600	2.4600	2.0000	2.1700	-10.331%	20	147	-90.783%
2025-07-14	2.7000	2.8500	2.4200	2.4200	+2.979%	30	129	-91.736%
2025-07-11	2.5000	2.5000	2.3500	2.3500	-14.545%	10	102	-91.489%
2025-07-10	2.7000	2.7500	2.7000	2.7500	+19.565%	6	93	-92.727%
2025-07-08	2.2500	2.3500	2.1500	2.3000	-17.857%	7	87	-91.304%
2025-07-07	2.6000	2.8000	2.6000	2.8000	-3.448%	13	85	-92.857%
2025-07-03	2.8100	2.9000	2.7500	2.9000	+5.455%	22	68	-93.103%
2025-07-02	2.8800	2.9000	2.5000	2.7500	-10.714%	24	68	-92.727%
2025-07-01	2.8500	3.2200	2.7000	3.0800	+18.462%	33	61	-93.506%
2025-06-27	2.5000	2.9300	2.5000	2.6000	+10.638%	37	54	-92.308%
2025-06-26	2.3500	2.3500	2.3500	2.3500	-2.893%	1	34	-91.489%
2025-06-25	3.0000	3.0000	2.4200	2.4200	-15.088%	14	33	-91.736%
2025-06-24	2.9600	3.0000	2.8000	2.8500	-5.000%	7	26	-92.982%
2025-06-23	2.8500	3.0000	2.8500	3.0000	+17.647%	7	20	-93.333%
2025-06-20	2.6000	2.7300	2.5500	2.5500	+4.082%	18	13	-92.157%
2025-06-18	2.3500	2.4500	2.3500	2.4500	0.000%	4	2	-91.837%
2025-06-17	2.5000	2.5000	2.4500	2.4500	0.000%	2	2	-91.837%