Dark

DUK20260918C125
DUK Sep 18 2026 125.00 Call (DUK260918C00125000)
option OPRA

EOD

Jul 15, 2026

4.75+1.064%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.7000	4.7500	4.7000	4.7500	+1.064%	7	837	0.000%
2026-07-14	5.4000	5.4000	4.7000	4.7000	-12.963%	11	836	+1.064%
2026-07-13	5.0600	5.4000	5.0600	5.4000	+25.581%	11	837	-12.037%
2026-07-10	4.5000	4.6300	4.3000	4.3000	+1.176%	12	840	+10.465%
2026-07-09	5.1000	5.1000	4.2500	4.2500	-16.667%	171	841	+11.765%
2026-07-08	5.0000	5.1000	5.0000	5.1000	-19.685%	11	941	-6.863%
2026-07-07	7.6000	7.6000	6.3500	6.3500	+41.111%	38	930	-25.197%
2026-07-06	5.9000	5.9000	4.5000	4.5000	-28.571%	108	931	+5.556%
2026-07-02	5.5000	6.7000	5.5000	6.3000	+42.534%	44	830	-24.603%
2026-07-01	5.1800	5.1800	4.4200	4.4200	-18.899%	51	830	+7.466%
2026-06-30	5.4500	5.4500	5.4500	5.4500	-14.844%	3	827	-12.844%
2026-06-29	6.2700	6.4000	6.2700	6.4000	-2.736%	2	830	-25.781%
2026-06-26	6.5800	6.5800	6.5800	6.5800	+17.500%	1	831	-27.812%
2026-06-25	5.8000	6.0500	5.4000	5.6000	+19.149%	77	831	-15.179%
2026-06-24	5.1000	5.1000	4.7000	4.7000	-3.292%	7	849	+1.064%
2026-06-23	4.5000	4.8600	4.5000	4.8600	+31.351%	44	848	-2.263%
2026-06-22	4.5000	4.5000	3.7000	3.7000	-15.909%	50	816	+28.378%
2026-06-18	4.3000	4.4000	4.3000	4.4000	-12.000%	6	850	+7.955%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-5.660%	2	850	-5.000%
2026-06-16	5.4000	5.7000	5.1000	5.3000	+5.159%	97	850	-10.377%
2026-06-15	4.7000	5.2500	3.3000	5.0400	+0.800%	45	814	-5.754%
2026-06-12	5.2500	5.5400	4.7000	5.0000	-1.381%	15	813	-5.000%
2026-06-11	6.0500	6.3000	5.0300	5.0700	-10.739%	66	811	-6.312%
2026-06-10	4.9900	5.7000	4.8000	5.6800	+15.918%	12	797	-16.373%
2026-06-09	4.9000	5.1000	4.8500	4.9000	+13.953%	7	798	-3.061%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-14.343%	5	798	+10.465%
2026-06-05	4.3000	5.1000	4.3000	5.0200	+25.500%	38	798	-5.378%
2026-06-04	3.2600	4.1000	3.2600	4.0000	+1.266%	82	803	+18.750%
2026-06-03	4.4100	4.7600	3.9000	3.9500	+9.722%	74	729	+20.253%
2026-06-02	3.3000	3.6000	3.2300	3.6000	+9.091%	23	690	+31.944%
2026-06-01	4.0000	4.0000	3.3000	3.3000	-22.535%	13	682	+43.939%
2026-05-29	4.7000	4.7000	4.2600	4.2600	-18.077%	41	686	+11.502%
2026-05-28	5.9000	5.9000	5.1000	5.2000	-11.864%	5	691	-8.654%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-3.279%	1	691	-19.492%
2026-05-26	6.1000	6.1000	6.1000	6.1000	+5.172%	1	691	-22.131%
2026-05-20	5.8000	5.8000	5.8000	5.8000	0.000%	20	690	-18.103%
2026-05-19	5.8000	5.8000	5.8000	5.8000	+31.519%	1	667	-18.103%
2026-05-18	4.3000	4.5500	4.2100	4.4100	+7.561%	40	667	+7.710%
2026-05-15	5.1300	5.1300	4.1000	4.1000	-18.164%	112	667	+15.854%
2026-05-14	4.6000	5.0100	4.6000	5.0100	+2.245%	49	643	-5.190%
2026-05-13	5.0000	5.0000	4.7000	4.9000	-3.922%	64	608	-3.061%
2026-05-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	608	-6.863%
2026-05-11	5.4000	5.4000	5.4000	5.4000	-5.263%	2	608	-12.037%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+5.556%	5	608	-16.667%
2026-05-06	6.7200	6.7200	5.4000	5.4000	-31.646%	18	613	-12.037%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-7.059%	1	623	-39.873%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+13.333%	3	622	-44.118%
2026-04-29	7.3000	7.5000	7.3000	7.5000	-5.063%	3	619	-36.667%
2026-04-28	7.9000	7.9000	7.9000	7.9000	+1.282%	5	617	-39.873%
2026-04-24	7.9000	7.9000	7.8000	7.8000	-2.500%	4	612	-39.103%
2026-04-23	7.2000	8.0000	7.2000	8.0000	+14.286%	38	610	-40.625%
2026-04-21	7.1000	7.1000	7.0000	7.0000	-16.667%	11	576	-32.143%
2026-04-20	8.3000	8.4000	8.3000	8.4000	+24.444%	2	576	-43.452%
2026-04-17	7.3500	7.3500	6.7500	6.7500	-26.630%	2	574	-29.630%
2026-04-15	9.2000	9.2000	9.2000	9.2000	+1.657%	2	573	-48.370%
2026-04-14	9.3100	9.3100	9.0500	9.0500	-10.837%	4	573	-47.514%
2026-04-13	10.1500	10.1500	10.1500	10.1500	-14.706%	2	569	-53.202%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+15.534%	19	569	-60.084%
2026-04-08	10.3000	10.3000	10.3000	10.3000	-14.167%	2	569	-53.883%
2026-04-06	12.0000	12.0000	12.0000	12.0000	+9.589%	1	568	-60.417%
2026-04-01	10.9500	10.9500	10.9500	10.9500	+3.302%	8	567	-56.621%
2026-03-31	10.6000	10.6000	10.6000	10.6000	-6.443%	1	575	-55.189%
2026-03-27	10.9000	11.3300	10.9000	11.3300	+15.612%	3	575	-58.076%
2026-03-25	9.6600	9.8000	9.6600	9.8000	+5.150%	10	577	-51.531%
2026-03-24	8.9000	9.3200	8.8500	9.3200	+3.556%	3	578	-49.034%
2026-03-23	9.5500	9.5500	9.0000	9.0000	-7.216%	2	575	-47.222%
2026-03-20	9.7500	9.7500	9.7000	9.7000	-6.731%	4	575	-51.031%
2026-03-19	10.2500	10.4000	10.2500	10.4000	-21.450%	2	573	-54.327%
2026-03-17	13.2400	13.2400	13.2400	13.2400	+3.438%	1	572	-64.124%
2026-03-12	12.3000	12.8000	12.3000	12.8000	+5.698%	9	571	-62.891%
2026-03-09	12.1100	12.1100	12.1100	12.1100	+10.091%	1	577	-60.776%
2026-03-06	11.5700	11.5700	11.0000	11.0000	+0.917%	8	585	-56.818%
2026-03-05	10.9000	10.9000	10.9000	10.9000	-6.034%	1	585	-56.422%
2026-03-04	11.6000	11.6000	11.6000	11.6000	+5.455%	4	585	-59.052%
2026-03-03	11.0000	11.0000	11.0000	11.0000	-4.348%	2	585	-56.818%
2026-03-02	11.6000	11.6000	11.5000	11.5000	-0.605%	3	585	-58.696%
2026-02-27	10.3500	11.5700	10.3500	11.5700	+15.469%	36	585	-58.946%
2026-02-26	10.6000	10.6000	9.8700	10.0200	+41.926%	8	555	-52.595%
2026-02-18	7.2000	7.2000	7.0600	7.0600	-13.902%	3	556	-32.720%
2026-02-17	8.2000	8.2000	8.2000	8.2000	+5.128%	1	556	-42.073%
2026-02-13	7.8000	7.8000	7.8000	7.8000	0.000%	1	556	-39.103%
2026-02-12	7.4000	7.8000	7.4000	7.8000	+25.201%	2	556	-39.103%
2026-02-11	6.2300	6.2300	6.2300	6.2300	+8.348%	2	557	-23.756%
2026-02-10	5.7500	5.7500	5.7500	5.7500	+12.745%	31	557	-17.391%
2026-02-06	5.1000	5.1000	5.1000	5.1000	-9.574%	1	527	-6.863%
2026-02-05	5.0000	5.6400	5.0000	5.6400	-4.890%	7	526	-15.780%
2026-02-04	5.7000	5.9300	5.7000	5.9300	+31.778%	2	521	-19.899%
2026-02-02	4.6800	4.6800	4.5000	4.5000	-1.099%	4	521	+5.556%
2026-01-30	4.5500	4.5500	4.5500	4.5500	-1.087%	1	519	+4.396%
2026-01-28	4.0000	4.7000	4.0000	4.6000	+15.000%	32	518	+3.261%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-4.535%	3	493	+18.750%
2026-01-26	3.8000	4.1900	3.8000	4.1900	+39.667%	2	490	+13.365%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-23.077%	5	489	+58.333%
2026-01-22	3.9000	3.9000	3.9000	3.9000	0.000%	2	484	+21.795%
2026-01-21	4.2500	4.2500	3.7100	3.9000	-7.801%	3	482	+21.795%
2026-01-20	3.8000	4.2300	3.8000	4.2300	+8.462%	9	479	+12.293%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-4.878%	10	474	+21.795%
2026-01-15	4.1000	4.1000	4.1000	4.1000	0.000%	2	474	+15.854%
2026-01-14	3.8300	4.2200	3.6500	4.1000	+13.889%	91	472	+15.854%
2026-01-13	3.1000	3.6000	3.1000	3.6000	+10.429%	12	384	+31.944%
2026-01-12	3.4000	3.4500	3.2600	3.2600	-4.118%	21	381	+45.706%
2026-01-09	3.5000	3.7000	3.4000	3.4000	+6.250%	28	381	+39.706%
2026-01-07	3.3000	3.3000	3.2000	3.2000	-3.030%	2	359	+48.438%
2026-01-06	3.3000	3.3000	3.3000	3.3000	+17.857%	7	358	+43.939%
2026-01-05	3.0300	3.0300	2.8000	2.8000	-20.000%	7	351	+69.643%
2026-01-02	3.6700	3.6700	3.5000	3.5000	-11.392%	3	351	+35.714%
2025-12-26	3.9500	3.9500	3.9500	3.9500	+6.757%	1	350	+20.253%
2025-12-24	3.7000	3.7000	3.7000	3.7000	+5.714%	1	349	+28.378%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-2.778%	2	349	+35.714%
2025-12-22	3.7000	3.7000	3.5000	3.6000	-11.111%	13	349	+31.944%
2025-12-19	4.0500	4.0500	4.0500	4.0500	-5.814%	1	354	+17.284%
2025-12-18	4.4000	4.4000	4.2600	4.3000	+7.500%	11	354	+10.465%
2025-12-17	3.6000	4.5000	3.6000	4.0000	+12.360%	12	353	+18.750%
2025-12-16	3.0000	3.6000	3.0000	3.5600	-13.171%	17	347	+33.427%
2025-12-15	4.0000	4.1000	4.0000	4.1000	+14.206%	3	330	+15.854%
2025-12-12	3.2700	3.5900	3.2700	3.5900	+12.188%	2	330	+32.312%
2025-12-11	3.5000	3.5000	3.2000	3.2000	-3.614%	7	330	+48.438%
2025-12-10	3.4000	3.4000	3.3200	3.3200	-24.545%	2	327	+43.072%
2025-12-05	4.6000	4.6000	4.3000	4.4000	+0.228%	15	327	+7.955%
2025-12-04	5.0000	5.0000	4.3000	4.3900	-8.542%	53	328	+8.200%
2025-12-03	4.8000	5.0500	4.7000	4.8000	-14.439%	41	330	-1.042%
2025-12-02	5.9800	5.9800	5.6100	5.6100	-10.952%	21	307	-15.330%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-17.105%	4	304	-24.603%
2025-11-21	7.6000	7.6000	7.6000	7.6000	-10.588%	2	304	-37.500%
2025-11-17	7.8600	8.5000	7.8600	8.5000	+16.598%	7	302	-44.118%
2025-11-12	7.2900	7.2900	7.2900	7.2900	-12.169%	1	295	-34.842%
2025-11-06	8.4000	8.5000	8.3000	8.3000	+3.750%	9	294	-42.771%
2025-10-31	8.0000	8.0000	8.0000	8.0000	-4.762%	1	294	-40.625%
2025-10-30	8.4000	8.4000	8.4000	8.4000	-26.316%	10	294	-43.452%
2025-10-21	11.0600	11.4000	11.0600	11.4000	+9.615%	200	294	-58.333%
2025-10-20	12.0000	12.0000	10.4000	10.4000	+14.286%	11	310	-54.327%
2025-10-07	9.1000	9.1000	9.1000	9.1000	+24.658%	5	296	-47.802%
2025-10-03	7.3000	7.3000	7.3000	7.3000	+12.308%	1	296	-34.932%
2025-10-02	6.6000	6.6000	6.5000	6.5000	-9.722%	10	296	-26.923%
2025-10-01	7.2000	7.2000	7.2000	7.2000	-10.000%	3	286	-34.028%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+28.000%	6	289	-40.625%
2025-09-19	6.2500	6.2500	6.2500	6.2500	-3.846%	4	289	-24.000%
2025-09-18	6.4000	6.5000	6.4000	6.5000	-9.091%	3	285	-26.923%
2025-09-11	6.8000	7.1500	6.8000	7.1500	+2.143%	5	283	-33.566%
2025-09-09	6.6000	7.0000	6.6000	7.0000	+5.263%	6	284	-32.143%
2025-09-08	6.6700	6.6700	6.6500	6.6500	-6.338%	2	279	-28.571%
2025-09-02	7.0000	7.1000	7.0000	7.1000	-22.826%	2	277	-33.099%
2025-08-22	8.9000	9.3000	8.9000	9.2000	+6.977%	51	275	-48.370%
2025-08-19	8.6000	8.6000	8.6000	8.6000	+11.255%	1	225	-44.767%
2025-08-18	7.7300	7.7300	7.7300	7.7300	-9.059%	1	225	-38.551%
2025-08-14	8.7000	8.7000	8.5000	8.5000	-4.387%	20	225	-44.118%
2025-08-13	8.8900	8.8900	8.8900	8.8900	+8.415%	1	221	-46.569%
2025-08-12	8.0500	8.2000	8.0500	8.2000	-9.890%	5	220	-42.073%
2025-08-11	9.1000	9.1000	9.1000	9.1000	-9.000%	1	218	-47.802%
2025-08-06	10.0000	10.0000	10.0000	10.0000	+2.041%	2	219	-52.500%
2025-08-05	9.8000	9.8000	9.8000	9.8000	+7.456%	1	219	-51.531%
2025-08-04	9.0000	9.1200	8.9500	9.1200	+30.286%	14	218	-47.917%
2025-07-25	7.4000	7.4000	7.0000	7.0000	+8.696%	4	221	-32.143%
2025-07-21	6.4400	6.4400	6.4400	6.4400	+9.153%	1	221	-26.242%
2025-07-18	5.9000	5.9000	5.9000	5.9000	-4.839%	3	221	-19.492%
2025-07-15	5.7000	6.2000	5.7000	6.2000	+1.639%	4	218	-23.387%
2025-07-14	6.1000	6.1000	6.1000	6.1000	-3.937%	2	218	-22.131%
2025-07-03	6.3500	6.3500	6.3500	6.3500	-2.308%	2	214	-25.197%
2025-07-01	6.5000	6.5000	6.5000	6.5000	+3.175%	1	214	-26.923%
2025-06-16	7.0000	7.0000	6.3000	6.3000	-1.563%	15	213	-24.603%
2025-06-13	4.7000	6.5000	4.7000	6.4000	-2.736%	426	216	-25.781%
2025-06-09	6.5800	6.5800	6.5800	6.5800	+1.231%	3	3	-27.812%
2025-05-28	3.9100	6.5000	3.9100	6.5000	0.000%	2	0	-26.923%