Dark

DUK20260918C130
DUK Sep 18 2026 130.00 Call (DUK260918C00130000)
option OPRA

EOD

Jul 15, 2026

1.65-34.000%(-0.85)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.3400	2.4500	1.6500	1.6500	-34.000%	83	2,261	0.000%
2026-07-14	2.4200	2.5000	2.3500	2.5000	-13.495%	7	2,243	-34.000%
2026-07-13	2.6000	2.8900	2.4700	2.8900	+40.976%	31	2,247	-42.907%
2026-07-10	2.2000	2.5500	2.0500	2.0500	-2.381%	23	2,258	-19.512%
2026-07-09	2.5500	2.7000	2.1000	2.1000	-36.937%	35	2,256	-21.429%
2026-07-08	3.2000	3.5100	3.2000	3.3300	-8.767%	10	2,228	-50.450%
2026-07-07	4.1500	4.4000	3.6500	3.6500	+35.185%	42	2,224	-54.795%
2026-07-06	2.9500	2.9500	2.7000	2.7000	-34.466%	8	2,252	-38.889%
2026-07-02	2.7500	4.1200	2.7500	4.1200	+75.319%	21	2,241	-59.951%
2026-07-01	2.3500	2.5000	2.1600	2.3500	-24.194%	323	2,241	-29.787%
2026-06-30	3.4000	3.4000	3.1000	3.1000	-12.676%	46	1,966	-46.774%
2026-06-29	3.6200	3.7000	3.5000	3.5500	-1.389%	5	1,975	-53.521%
2026-06-26	3.8000	3.8000	3.4000	3.6000	+10.429%	154	1,973	-54.167%
2026-06-25	3.1100	3.6400	3.0000	3.2600	+16.429%	105	1,921	-49.387%
2026-06-24	2.4000	2.8800	2.4000	2.8000	+9.804%	103	1,951	-41.071%
2026-06-23	2.2000	2.6000	2.1500	2.5500	+36.364%	290	1,920	-35.294%
2026-06-22	2.2000	2.3000	1.8700	1.8700	-22.727%	142	1,720	-11.765%
2026-06-18	2.0000	2.4200	1.9500	2.4200	+34.444%	43	1,594	-31.818%
2026-06-17	2.5500	2.7000	1.8000	1.8000	-44.444%	168	1,594	-8.333%
2026-06-16	2.8000	3.2400	2.7300	3.2400	+24.615%	58	1,594	-49.074%
2026-06-15	2.5500	2.8700	2.5500	2.6000	-8.772%	78	1,541	-36.538%
2026-06-12	2.9100	2.9100	2.6000	2.8500	-1.724%	45	1,493	-42.105%
2026-06-11	3.8000	3.8000	2.9000	2.9000	-15.942%	22	1,454	-43.103%
2026-06-10	3.1000	3.5000	2.7500	3.4500	+21.053%	48	1,452	-52.174%
2026-06-09	2.4500	3.3000	2.4500	2.8500	+21.277%	172	1,454	-42.105%
2026-06-08	2.4500	2.6000	2.2500	2.3500	-27.692%	502	1,487	-29.787%
2026-06-05	2.7000	3.3000	2.5600	3.2500	+47.727%	382	1,120	-49.231%
2026-06-04	1.9000	2.2000	1.9000	2.2000	-1.345%	34	901	-25.000%
2026-06-03	2.5000	2.5000	2.1900	2.2300	+14.948%	85	927	-26.009%
2026-06-02	1.7500	2.0100	1.7500	1.9400	+6.011%	6	894	-14.948%
2026-06-01	2.2000	2.2000	1.7500	1.8300	-20.435%	15	890	-9.836%
2026-05-29	2.7000	2.7000	2.3000	2.3000	-16.364%	10	898	-28.261%
2026-05-28	3.1000	3.1000	2.7500	2.7500	-17.910%	10	901	-40.000%
2026-05-27	3.4100	3.6000	3.2000	3.3500	-6.944%	37	899	-50.746%
2026-05-26	3.9500	3.9500	3.5900	3.6000	-2.703%	16	883	-54.167%
2026-05-22	3.3000	3.7000	3.3000	3.7000	+19.355%	33	863	-55.405%
2026-05-21	3.1400	3.3000	3.1000	3.1000	-11.429%	27	850	-46.774%
2026-05-20	3.4500	3.5000	3.3500	3.5000	+6.061%	18	850	-52.857%
2026-05-19	3.2000	3.4000	3.2000	3.3000	+32.000%	17	828	-50.000%
2026-05-18	2.4500	2.5800	2.3700	2.5000	+2.041%	67	828	-34.000%
2026-05-15	2.7500	2.8700	2.4300	2.4500	-20.968%	21	828	-32.653%
2026-05-14	3.0000	3.1000	2.7000	3.1000	+3.333%	75	830	-46.774%
2026-05-13	2.8100	3.0400	2.7500	3.0000	-15.493%	415	622	-45.000%
2026-05-12	3.4000	3.5500	3.2000	3.5500	+8.563%	23	622	-53.521%
2026-05-11	3.2000	3.3300	3.2000	3.2700	+5.484%	11	622	-49.541%
2026-05-08	4.0000	4.0000	3.1000	3.1000	-8.824%	9	616	-46.774%
2026-05-07	3.2000	3.4000	3.1700	3.4000	-3.683%	6	609	-51.471%
2026-05-06	3.5300	3.5300	3.5300	3.5300	-30.784%	5	603	-53.258%
2026-05-05	5.0000	5.2000	5.0000	5.1000	+13.333%	9	605	-67.647%
2026-05-04	4.3400	4.6000	4.3400	4.5000	-14.611%	6	598	-63.333%
2026-04-30	5.2700	5.2700	5.2700	5.2700	+8.214%	2	599	-68.691%
2026-04-29	4.8700	4.8700	4.8700	4.8700	-1.616%	16	597	-66.119%
2026-04-28	5.2000	5.3000	4.9500	4.9500	-3.883%	4	613	-66.667%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+5.102%	2	612	-67.961%
2026-04-24	5.1000	5.1000	4.9000	4.9000	-5.769%	4	610	-66.327%
2026-04-23	5.2000	5.2000	5.2000	5.2000	+20.930%	1	609	-68.269%
2026-04-22	4.2000	4.3000	4.2000	4.3000	-1.602%	5	609	-61.628%
2026-04-21	4.5000	4.8000	4.3700	4.3700	-17.547%	8	602	-62.243%
2026-04-20	5.9000	5.9000	5.3000	5.3000	+1.923%	31	602	-68.868%
2026-04-17	5.3000	5.3000	4.2000	5.2000	-5.455%	104	602	-68.269%
2026-04-16	5.5000	5.5000	5.5000	5.5000	0.000%	2	512	-70.000%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-9.984%	2	511	-70.000%
2026-04-14	6.1100	6.1100	6.1100	6.1100	-7.564%	1	509	-72.995%
2026-04-13	7.8500	7.8500	6.6100	6.6100	-19.879%	3	509	-75.038%
2026-04-10	8.2500	8.2500	8.2500	8.2500	-4.070%	3	509	-80.000%
2026-04-09	8.7800	8.9000	8.6000	8.6000	+19.444%	55	512	-80.814%
2026-04-08	7.2500	7.2500	7.2000	7.2000	-11.656%	3	565	-77.083%
2026-04-06	8.4000	8.4000	8.1500	8.1500	-5.343%	2	563	-79.755%
2026-04-02	8.6100	8.6100	8.6100	8.6100	+13.289%	2	563	-80.836%
2026-04-01	7.8100	7.8100	7.6000	7.6000	-6.404%	2	563	-78.289%
2026-03-27	8.1400	8.2000	8.1200	8.1200	+32.897%	27	565	-79.680%
2026-03-26	6.1100	6.1100	6.1100	6.1100	-6.000%	1	543	-72.995%
2026-03-24	6.9000	6.9000	6.5000	6.5000	+6.557%	118	543	-74.615%
2026-03-23	5.7500	6.4000	5.7500	6.1000	-8.546%	99	426	-72.951%
2026-03-20	8.5000	8.5000	6.6700	6.6700	-13.377%	47	365	-75.262%
2026-03-19	8.0500	8.0500	7.7000	7.7000	-17.910%	11	368	-78.571%
2026-03-18	9.3800	9.3800	9.3800	9.3800	-2.292%	1	365	-82.409%
2026-03-17	9.9700	9.9700	9.6000	9.6000	-4.950%	2	365	-82.813%
2026-03-16	10.3000	10.3000	9.8000	10.1000	0.000%	7	365	-83.663%
2026-03-13	10.7000	10.7000	10.1000	10.1000	+12.222%	21	367	-83.663%
2026-03-06	7.2000	9.0000	7.2000	9.0000	+26.761%	11	369	-81.667%
2026-03-05	7.1000	7.1000	7.1000	7.1000	-12.346%	1	369	-76.761%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-1.220%	2	368	-79.630%
2026-03-02	8.2000	8.2000	8.2000	8.2000	-2.265%	1	368	-79.878%
2026-02-27	7.7000	8.4000	7.7000	8.3900	+14.932%	13	367	-80.334%
2026-02-26	7.5100	7.7000	7.3000	7.3000	+17.932%	5	369	-77.397%
2026-02-25	6.1600	6.1900	6.1600	6.1900	-4.031%	2	375	-73.344%
2026-02-24	6.0000	6.4500	6.0000	6.4500	+7.860%	9	375	-74.419%
2026-02-23	5.9800	5.9800	5.9800	5.9800	+12.830%	1	369	-72.408%
2026-02-20	5.2500	5.3000	5.1000	5.3000	+6.000%	11	367	-68.868%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+3.306%	6	356	-67.000%
2026-02-18	4.7200	4.8400	4.7200	4.8400	-22.560%	3	350	-65.909%
2026-02-13	5.6400	6.5400	5.6000	6.2500	+20.656%	24	332	-73.600%
2026-02-12	4.9600	5.5000	4.9600	5.1800	+17.727%	21	332	-68.147%
2026-02-11	4.1000	4.4000	4.0100	4.4000	+15.789%	8	325	-62.500%
2026-02-10	3.5000	4.0000	3.3700	3.8000	+22.186%	15	322	-56.579%
2026-02-09	3.1100	3.1100	3.1100	3.1100	-8.529%	3	312	-46.945%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-11.688%	2	310	-51.471%
2026-02-05	3.7000	3.9000	3.7000	3.8500	-1.282%	10	304	-57.143%
2026-02-04	3.0000	4.0300	3.0000	3.9000	+39.286%	10	294	-57.692%
2026-02-02	2.7000	2.8000	2.7000	2.8000	-9.677%	3	285	-41.071%
2026-01-30	2.6200	3.1000	2.6200	3.1000	+5.442%	7	282	-46.774%
2026-01-29	3.0000	3.0000	2.9400	2.9400	+6.909%	17	280	-43.878%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+10.000%	2	273	-40.000%
2026-01-27	2.5000	2.5000	2.4700	2.5000	+7.296%	69	271	-34.000%
2026-01-26	2.2500	2.3300	2.2500	2.3300	+25.946%	9	202	-29.185%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-7.500%	2	195	-10.811%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-16.667%	1	197	-17.500%
2026-01-21	2.3500	2.4000	2.3500	2.4000	-7.692%	6	198	-31.250%
2026-01-20	2.6000	2.6000	2.6000	2.6000	0.000%	4	191	-36.538%
2026-01-14	2.2600	2.6000	2.2600	2.6000	+30.000%	8	187	-36.538%
2026-01-13	2.0000	2.0000	2.0000	2.0000	+5.263%	1	181	-17.500%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-21.488%	1	181	-13.158%
2026-01-08	2.2700	2.4200	2.2700	2.4200	+21.000%	14	181	-31.818%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+23.457%	1	175	-17.500%
2026-01-05	1.9500	1.9500	1.6200	1.6200	-29.565%	6	179	+1.852%
2026-01-02	2.3000	2.3000	2.3000	2.3000	0.000%	4	179	-28.261%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-6.504%	1	174	-28.261%
2025-12-30	2.4600	2.4600	2.4600	2.4600	+11.818%	1	174	-32.927%
2025-12-24	2.4000	2.4000	2.2000	2.2000	0.000%	6	169	-25.000%
2025-12-23	2.1000	2.2000	2.0000	2.2000	-4.348%	7	169	-25.000%
2025-12-19	2.6000	2.7000	2.3000	2.3000	-22.034%	17	168	-28.261%
2025-12-18	2.8000	2.9500	2.8000	2.9500	+7.273%	8	156	-44.068%
2025-12-17	2.5000	2.7500	2.5000	2.7500	+19.565%	8	155	-40.000%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-13.208%	2	149	-28.261%
2025-12-15	2.6900	2.6900	2.6500	2.6500	+15.217%	2	151	-37.736%
2025-12-12	2.3000	2.3000	2.3000	2.3000	-4.959%	5	149	-28.261%
2025-12-09	2.5000	2.5000	2.4200	2.4200	-23.418%	2	144	-31.818%
2025-12-04	3.0000	3.1600	3.0000	3.1600	+1.935%	7	144	-47.785%
2025-12-03	3.3000	3.3000	3.1000	3.1000	-4.615%	2	139	-46.774%
2025-12-02	4.0000	4.0000	3.2500	3.2500	-22.619%	11	140	-49.231%
2025-12-01	4.4000	4.4000	4.2000	4.2000	-16.000%	4	135	-60.714%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+7.296%	1	135	-67.000%
2025-11-25	4.6600	4.6600	4.6600	4.6600	-2.917%	1	135	-64.592%
2025-11-20	4.8000	4.8000	4.8000	4.8000	-18.644%	2	135	-65.625%
2025-11-17	5.1000	5.9000	5.1000	5.9000	+15.686%	14	135	-72.034%
2025-11-14	5.0700	5.1000	5.0700	5.1000	+4.082%	2	139	-67.647%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+8.889%	14	139	-66.327%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-10.000%	2	139	-63.333%
2025-11-07	5.7200	5.7200	5.0000	5.0000	-20.635%	4	139	-67.000%
2025-11-06	6.5000	6.5000	6.0000	6.3000	+18.868%	10	141	-73.810%
2025-11-04	6.0000	6.0000	5.3000	5.3000	-18.462%	7	144	-68.868%
2025-10-30	6.2300	6.5000	6.2300	6.5000	+5.178%	2	142	-74.615%
2025-10-29	6.1800	6.1800	6.1800	6.1800	-18.684%	1	143	-73.301%
2025-10-23	7.6000	7.6000	7.6000	7.6000	-5.000%	2	142	-78.289%
2025-10-20	8.0000	8.0000	8.0000	8.0000	-1.840%	13	146	-79.375%
2025-10-17	7.9000	8.1500	7.9000	8.1500	+3.165%	3	146	-79.755%
2025-10-16	7.9000	7.9000	7.9000	7.9000	-4.819%	2	147	-79.114%
2025-10-15	7.8900	8.3000	7.8800	8.3000	+11.409%	8	147	-80.120%
2025-10-14	7.4500	7.4500	7.4500	7.4500	+4.930%	1	146	-77.852%
2025-10-13	7.1000	7.1000	7.1000	7.1000	+10.078%	3	146	-76.761%
2025-10-09	6.4500	6.4500	6.4500	6.4500	+5.738%	5	146	-74.419%
2025-10-08	6.6000	6.6000	6.1000	6.1000	-7.576%	3	141	-72.951%
2025-10-07	5.8000	6.6000	5.8000	6.6000	+18.068%	8	138	-75.000%
2025-10-06	5.4000	5.5900	5.4000	5.5900	+18.684%	12	138	-70.483%
2025-09-23	4.7100	4.7300	4.6600	4.7100	+0.213%	34	127	-64.968%
2025-09-19	4.7000	4.7000	4.7000	4.7000	+4.444%	5	93	-64.894%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-2.174%	2	88	-63.333%
2025-09-17	4.6000	4.6000	4.6000	4.6000	0.000%	1	87	-64.130%
2025-09-05	4.6000	4.6000	4.6000	4.6000	-32.353%	1	86	-64.130%
2025-08-22	6.5000	6.8000	6.5000	6.8000	+6.250%	13	85	-75.735%
2025-08-14	6.4000	6.4000	6.4000	6.4000	+8.475%	15	76	-74.219%
2025-08-12	5.9000	6.0000	5.9000	5.9000	-9.924%	11	74	-72.034%
2025-08-11	6.5000	6.5500	6.5000	6.5500	-4.380%	5	63	-74.809%
2025-08-08	6.9500	6.9500	6.8500	6.8500	-4.196%	12	60	-75.912%
2025-08-06	7.4000	7.4000	7.1500	7.1500	-1.107%	16	48	-76.923%
2025-08-05	7.5500	7.5500	7.2300	7.2300	+11.231%	5	34	-77.178%
2025-08-04	6.5000	6.5000	6.5000	6.5000	+14.035%	6	29	-74.615%
2025-08-01	5.8100	5.8100	5.7000	5.7000	+32.558%	2	24	-71.053%
2025-07-24	4.3000	4.3000	4.3000	4.3000	-12.245%	1	22	-61.628%
2025-07-23	5.0700	5.0700	4.9000	4.9000	-0.810%	4	21	-66.327%
2025-07-21	4.3000	4.9400	4.3000	4.9400	+23.500%	6	20	-66.599%
2025-07-18	4.0000	4.0000	4.0000	4.0000	-13.420%	1	14	-58.750%
2025-07-02	4.5600	4.6400	4.5200	4.6200	-3.750%	14	13	-64.286%
2025-07-01	4.6700	4.8000	4.6700	4.8000	+20.000%	33	18	-65.625%
2025-06-26	4.0000	4.0000	4.0000	4.0000	-7.407%	1	5	-58.750%
2025-06-16	4.3700	4.3700	4.3200	4.3200	0.000%	4	4	-61.806%