Dark

DUK20260918C120
DUK Sep 18 2026 120.00 Call (DUK260918C00120000)
option OPRA

EOD

Jul 15, 2026

6.65-16.875%(-1.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.6500	7.6500	6.6500	6.6500	-16.875%	13	2,126	0.000%
2026-07-14	8.1200	8.1200	8.0000	8.0000	-1.235%	2	2,120	-16.875%
2026-07-13	8.1000	8.1000	8.1000	8.1000	+8.000%	2	2,119	-17.901%
2026-07-10	7.5500	7.5500	7.5000	7.5000	-3.846%	3	2,119	-11.333%
2026-07-09	8.2500	8.2500	7.7500	7.8000	-22.388%	18	2,119	-14.744%
2026-07-07	10.9400	10.9400	10.0500	10.0500	+6.915%	7	2,108	-33.831%
2026-07-06	9.0500	9.4000	9.0500	9.4000	-13.761%	3	2,112	-29.255%
2026-07-02	8.6500	10.9000	8.6500	10.9000	+33.742%	13	2,118	-38.991%
2026-07-01	8.8000	8.8000	8.1000	8.1500	-15.893%	7	2,118	-18.405%
2026-06-30	9.0000	9.6900	9.0000	9.6900	-3.582%	14	2,115	-31.373%
2026-06-29	10.7500	10.7500	10.0000	10.0500	-0.985%	22	2,113	-33.831%
2026-06-26	9.7900	10.1500	9.7900	10.1500	+12.778%	2	2,125	-34.483%
2026-06-25	9.8000	9.9500	8.9000	9.0000	+12.500%	33	2,127	-26.111%
2026-06-23	8.0000	8.0000	8.0000	8.0000	+12.202%	1	2,142	-16.875%
2026-06-22	7.3000	7.4000	7.1300	7.1300	+4.853%	6	2,141	-6.732%
2026-06-18	7.3000	7.5000	6.8000	6.8000	-2.857%	8	2,130	-2.206%
2026-06-17	8.0600	8.1100	6.9500	7.0000	-19.540%	27	2,130	-5.000%
2026-06-16	8.6500	8.7000	8.6500	8.7000	+6.748%	2	2,130	-23.563%
2026-06-15	7.5000	8.1500	7.5000	8.1500	+0.617%	3	2,129	-18.405%
2026-06-12	8.3000	8.6000	7.8500	8.1000	-5.814%	25	2,128	-17.901%
2026-06-11	9.0000	9.0400	8.4900	8.6000	-1.149%	16	2,126	-22.674%
2026-06-10	7.7500	8.7000	7.7500	8.7000	+28.889%	10	2,119	-23.563%
2026-06-09	6.7500	6.7500	6.7500	6.7500	-4.930%	1	2,115	-1.481%
2026-06-08	7.5000	7.5000	6.6000	7.1000	-13.939%	31	2,114	-6.338%
2026-06-05	7.7000	8.2500	7.7000	8.2500	+47.321%	3	2,102	-19.394%
2026-06-04	6.5000	6.5000	5.6000	5.6000	-8.197%	5	2,102	+18.750%
2026-06-03	6.9000	7.0000	6.1000	6.1000	+7.206%	16	2,103	+9.016%
2026-06-01	6.4000	6.9000	5.6000	5.6900	-19.291%	41	2,106	+16.872%
2026-05-29	7.0500	7.0500	7.0500	7.0500	-15.060%	1	2,095	-5.674%
2026-05-28	8.3000	8.3500	8.0500	8.3000	-12.262%	6	2,095	-19.880%
2026-05-27	8.7000	9.4600	8.7000	9.4600	+1.502%	6	2,094	-29.704%
2026-05-26	9.3200	9.3200	9.3200	9.3200	+0.431%	1	2,094	-28.648%
2026-05-22	9.1000	9.2800	9.1000	9.2800	+4.270%	13	2,091	-28.341%
2026-05-20	9.0000	9.0000	8.9000	8.9000	+3.488%	7	2,091	-25.281%
2026-05-19	8.4500	8.6000	8.4500	8.6000	+19.444%	2	2,087	-22.674%
2026-05-18	7.7000	7.7000	7.0000	7.2000	+9.091%	5	2,087	-7.639%
2026-05-15	7.3000	7.4000	6.6000	6.6000	-13.158%	46	2,087	+0.758%
2026-05-14	7.4000	7.7000	7.4000	7.6000	+1.469%	91	2,081	-12.500%
2026-05-13	7.5000	7.7000	7.4000	7.4900	-9.868%	22	2,060	-11.215%
2026-05-12	8.3100	8.3100	8.3100	8.3100	+0.120%	2	2,060	-19.976%
2026-05-07	8.4000	8.4000	8.3000	8.3000	-6.002%	5	2,060	-19.880%
2026-05-06	10.1600	10.1600	8.8300	8.8300	-21.996%	10	2,055	-24.689%
2026-05-05	10.9000	11.5300	10.9000	11.3200	+12.079%	7	2,055	-41.254%
2026-05-04	11.2000	11.2000	10.1000	10.1000	-22.308%	9	2,059	-34.158%
2026-05-01	13.0000	13.0000	13.0000	13.0000	+8.153%	2	2,052	-48.846%
2026-04-30	12.0200	12.0200	12.0200	12.0200	+9.772%	10	2,052	-44.676%
2026-04-29	10.9500	10.9500	10.9500	10.9500	-1.351%	1	2,042	-39.269%
2026-04-27	10.9500	11.1000	10.9500	11.1000	+1.093%	2	2,042	-40.090%
2026-04-17	9.7500	10.9800	9.7500	10.9800	-29.161%	6	2,041	-39.435%
2026-04-10	15.5000	15.5000	15.5000	15.5000	+14.223%	1	2,047	-57.097%
2026-04-08	13.5700	13.5700	13.5700	13.5700	-11.249%	1	2,048	-50.995%
2026-04-07	15.2900	15.2900	15.2900	15.2900	-4.438%	1	2,048	-56.508%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+6.596%	3	2,048	-58.438%
2026-03-27	15.0100	15.0100	15.0100	15.0100	+7.214%	23	2,048	-55.696%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-20.000%	1	2,025	-52.500%
2026-03-16	17.5000	17.5000	17.5000	17.5000	+25.899%	2	2,026	-62.000%
2026-03-10	13.9000	13.9000	13.9000	13.9000	-4.795%	15	2,028	-52.158%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+6.569%	5	2,028	-54.452%
2026-03-05	14.6000	14.6000	13.7000	13.7000	-11.039%	5	2,031	-51.460%
2026-03-04	15.1000	15.4000	15.1000	15.4000	+5.479%	6	2,036	-56.818%
2026-03-03	14.6000	14.6000	14.6000	14.6000	-4.700%	2	2,041	-54.452%
2026-03-02	15.3200	15.3200	15.3200	15.3200	+3.235%	3	2,043	-56.593%
2026-02-27	14.8400	14.8400	14.8400	14.8400	+18.720%	3	2,046	-55.189%
2026-02-17	12.5000	12.5000	12.5000	12.5000	+14.679%	3	2,049	-46.800%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+28.689%	2	2,051	-38.991%
2026-02-11	8.4700	8.4700	8.4700	8.4700	-4.831%	1	2,051	-21.488%
2026-02-10	7.8000	8.9000	7.8000	8.9000	+25.352%	10	2,050	-25.281%
2026-02-09	7.0600	7.3000	7.0600	7.1000	-21.373%	12	2,059	-6.338%
2026-02-06	9.0300	9.0300	9.0300	9.0300	+7.500%	1	2,056	-26.357%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+2.439%	4	2,056	-20.833%
2026-02-04	8.2500	8.2500	8.2000	8.2000	+26.154%	151	2,056	-18.902%
2026-01-27	6.1000	6.5000	6.1000	6.5000	+6.557%	12	2,206	+2.308%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+19.374%	10	2,212	+9.016%
2026-01-23	5.0000	5.2300	4.8000	5.1100	-7.091%	1,864	2,216	+30.137%
2026-01-22	5.7000	5.7000	5.5000	5.5000	-6.463%	150	397	+20.909%
2026-01-14	6.0000	6.0000	5.8800	5.8800	+13.077%	31	399	+13.095%
2026-01-12	5.4800	5.4800	5.2000	5.2000	-5.455%	4	398	+27.885%
2026-01-09	5.5000	5.5000	5.5000	5.5000	0.000%	110	396	+20.909%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-7.563%	4	376	+20.909%
2025-12-26	5.9500	5.9500	5.9500	5.9500	+6.631%	2	372	+11.765%
2025-12-23	5.5800	5.5800	5.5800	5.5800	-7.000%	1	374	+19.176%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-4.762%	6	373	+10.833%
2025-12-18	6.1000	6.4000	6.1000	6.3000	-0.631%	8	379	+5.556%
2025-12-17	6.3400	6.3400	6.3400	6.3400	+11.228%	4	378	+4.890%
2025-12-15	5.7000	5.7000	5.7000	5.7000	+14.000%	51	378	+16.667%
2025-12-11	5.1000	5.2000	5.0000	5.0000	0.000%	155	327	+33.000%
2025-12-10	5.3000	5.3000	5.0000	5.0000	-9.091%	85	338	+33.000%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+22.222%	14	309	+20.909%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-53.368%	90	305	+47.778%
2025-11-24	9.6500	9.6500	9.6500	9.6500	-4.455%	3	215	-31.088%
2025-11-13	9.9200	10.1500	9.9200	10.1000	-2.885%	152	212	-34.158%
2025-11-12	10.3000	10.4000	10.3000	10.4000	-7.965%	3	60	-36.058%
2025-11-06	11.3000	11.4000	11.0000	11.3000	+6.604%	21	57	-41.150%
2025-10-31	10.6000	10.6000	10.6000	10.6000	-20.896%	1	49	-37.264%
2025-10-24	13.4000	13.4000	13.4000	13.4000	+1.515%	1	48	-50.373%
2025-10-17	13.2000	13.2000	13.2000	13.2000	+3.367%	2	47	-49.621%
2025-10-10	12.7700	12.7700	12.7700	12.7700	+5.537%	5	45	-47.925%
2025-10-07	12.1000	12.1000	12.1000	12.1000	+13.508%	1	45	-45.041%
2025-10-03	10.6600	10.6600	10.6600	10.6600	+5.545%	2	45	-37.617%
2025-09-29	10.2000	10.2000	10.1000	10.1000	+7.447%	3	43	-34.158%
2025-09-17	9.4000	9.4000	9.4000	9.4000	-7.933%	1	43	-29.255%
2025-09-12	10.2200	10.2300	10.2100	10.2100	-16.311%	11	44	-34.868%
2025-08-22	11.8000	12.2000	11.8000	12.2000	+14.019%	6	44	-45.492%
2025-08-12	10.6800	10.7000	10.6700	10.7000	-10.610%	3	38	-37.850%
2025-08-11	11.9000	12.1500	11.9000	11.9700	-11.985%	25	35	-44.444%
2025-08-05	13.6000	13.6000	13.6000	13.6000	+56.322%	1	23	-51.103%
2025-07-29	8.7000	8.7000	8.7000	8.7000	-2.137%	7	23	-23.563%
2025-07-21	8.8900	8.8900	8.8900	8.8900	+11.125%	2	18	-25.197%
2025-07-15	7.8500	8.0000	7.8500	8.0000	-0.744%	10	16	-16.875%
2025-07-08	8.0600	8.0600	8.0600	8.0600	-5.176%	1	6	-17.494%
2025-07-03	8.5000	8.5000	8.5000	8.5000	+0.950%	1	4	-21.765%
2025-06-24	8.5300	8.5300	8.4200	8.4200	+5.250%	4	4	-21.021%
2025-06-09	8.0000	8.0000	8.0000	8.0000	-17.526%	1	2	-16.875%
2025-06-04	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-31.443%