Dark

DUK20260918C135
DUK Sep 18 2026 135.00 Call (DUK260918C00135000)
option OPRA

EOD

Jul 15, 2026

0.8600-21.818%(-0.2400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.0000	1.0400	0.8600	0.8600	-21.818%	19	2,995	0.000%
2026-07-14	1.2800	1.2800	1.1000	1.1000	-15.385%	19	2,982	-21.818%
2026-07-13	0.9300	1.3000	0.9300	1.3000	+42.857%	46	2,976	-33.846%
2026-07-10	1.1000	1.1000	0.9000	0.9100	+1.111%	7	2,978	-5.495%
2026-07-09	1.2500	1.2500	0.8500	0.9000	-37.931%	61	2,971	-4.444%
2026-07-08	1.4000	1.8000	1.4000	1.4500	-15.698%	29	2,944	-40.690%
2026-07-07	1.4000	2.2600	1.4000	1.7200	+45.763%	96	2,935	-50.000%
2026-07-06	1.4500	1.4500	1.1800	1.1800	-41.872%	129	2,886	-27.119%
2026-07-02	1.5000	2.0300	1.5000	2.0300	+120.652%	271	2,829	-57.635%
2026-07-01	1.2900	1.2900	0.9200	0.9200	-38.667%	73	2,829	-6.522%
2026-06-30	1.6000	1.6500	1.4000	1.5000	-12.281%	84	2,835	-42.667%
2026-06-29	1.7500	1.8500	1.6500	1.7100	+6.875%	72	2,830	-49.708%
2026-06-26	1.7500	1.9500	1.6000	1.6000	-3.030%	14	2,825	-46.250%
2026-06-25	1.5500	1.7500	1.5000	1.6500	+17.857%	63	2,813	-47.879%
2026-06-24	1.3000	1.4500	1.1400	1.4000	+16.667%	703	2,804	-38.571%
2026-06-23	1.0000	1.3100	1.0000	1.2000	+26.316%	481	2,131	-28.333%
2026-06-22	0.9600	1.1500	0.9000	0.9500	0.000%	452	1,750	-9.474%
2026-06-18	1.1100	1.3500	0.9500	0.9500	-13.636%	207	1,323	-9.474%
2026-06-17	1.2200	1.2500	1.0000	1.1000	-21.429%	53	1,323	-21.818%
2026-06-16	1.4500	1.6500	1.3000	1.4000	-3.448%	47	1,323	-38.571%
2026-06-15	1.2600	1.4600	1.2600	1.4500	+7.407%	28	1,278	-40.690%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-21.053%	3	1,250	-36.296%
2026-06-11	1.8000	2.1500	1.6600	1.7100	-11.856%	55	1,247	-49.708%
2026-06-10	1.6900	1.9500	1.6900	1.9400	+7.778%	27	1,224	-55.670%
2026-06-09	1.4500	1.8000	1.1800	1.8000	+39.535%	109	1,234	-52.222%
2026-06-08	1.2000	1.2900	1.0500	1.2900	-19.375%	18	1,231	-33.333%
2026-06-05	1.4000	1.6700	1.3500	1.6000	+45.455%	11	1,235	-46.250%
2026-06-04	1.0000	1.2500	0.8900	1.1000	-7.563%	24	1,228	-21.818%
2026-06-03	1.2500	1.3000	1.1900	1.1900	-0.833%	8	1,234	-27.731%
2026-06-02	0.9500	1.2000	0.9500	1.2000	+30.435%	3	1,227	-28.333%
2026-06-01	0.8500	1.0700	0.8500	0.9200	-23.333%	52	1,227	-6.522%
2026-05-29	1.4500	1.4900	1.2000	1.2000	-17.241%	31	1,206	-28.333%
2026-05-28	1.8700	1.9800	1.4500	1.4500	-19.444%	151	1,219	-40.690%
2026-05-27	2.0500	2.0500	1.8000	1.8000	-12.195%	7	1,352	-52.222%
2026-05-26	1.9500	2.0600	1.8500	2.0500	-0.966%	34	1,346	-58.049%
2026-05-22	1.7000	2.2400	1.7000	2.0700	+16.949%	36	1,293	-58.454%
2026-05-21	1.7500	1.9000	1.7500	1.7700	-9.231%	9	1,290	-51.412%
2026-05-20	2.0000	2.0000	1.9500	1.9500	+18.182%	4	1,290	-55.897%
2026-05-19	1.7500	1.8500	1.6300	1.6500	+20.438%	23	1,242	-47.879%
2026-05-18	0.8000	1.5000	0.8000	1.3700	+9.600%	47	1,242	-37.226%
2026-05-15	1.4500	1.5000	1.2500	1.2500	-24.242%	27	1,242	-31.200%
2026-05-14	1.4000	1.6500	1.4000	1.6500	+3.125%	69	1,267	-47.879%
2026-05-13	1.7000	1.7000	1.4300	1.6000	-20.000%	121	1,264	-46.250%
2026-05-12	2.0500	2.0500	2.0000	2.0000	+2.041%	2	1,264	-57.000%
2026-05-08	1.9600	1.9600	1.9600	1.9600	+8.889%	1	1,264	-56.122%
2026-05-07	2.0600	2.0600	1.7500	1.8000	-16.279%	8	1,263	-52.222%
2026-05-06	2.8000	2.8000	2.1500	2.1500	-30.645%	8	1,271	-60.000%
2026-05-05	3.2200	3.3000	1.9000	3.1000	+12.727%	35	1,270	-72.258%
2026-05-04	3.0000	3.2000	2.7500	2.7500	-17.910%	11	1,246	-68.727%
2026-05-01	3.9000	3.9000	3.3500	3.3500	-1.471%	3	1,252	-74.328%
2026-04-30	3.5000	3.5000	3.3700	3.4000	+13.333%	8	1,252	-74.706%
2026-04-28	3.0100	3.3000	3.0000	3.0000	-6.250%	13	1,255	-71.333%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+3.226%	3	1,243	-73.125%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,240	-72.258%
2026-04-23	3.1000	3.4000	3.1000	3.4000	+44.681%	8	1,240	-74.706%
2026-04-22	2.7700	2.7700	2.3500	2.3500	-9.615%	14	1,239	-63.404%
2026-04-21	2.7000	2.8100	2.6000	2.6000	-26.761%	15	1,222	-66.923%
2026-04-20	3.5000	3.5500	3.5000	3.5500	+7.576%	2	1,222	-75.775%
2026-04-17	2.6500	3.3000	2.6500	3.3000	-2.941%	24	1,223	-73.939%
2026-04-16	3.8000	3.8000	3.2000	3.4000	-8.108%	21	1,205	-74.706%
2026-04-15	3.6000	3.8800	3.6000	3.7000	-13.953%	50	1,200	-76.757%
2026-04-13	4.9000	4.9000	4.2000	4.3000	-21.818%	37	1,179	-80.000%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,179	-84.364%
2026-04-09	5.6100	6.0000	5.6100	5.8000	+33.333%	115	1,178	-85.172%
2026-04-08	4.3500	4.3500	4.3500	4.3500	-27.500%	1	1,189	-80.230%
2026-04-07	5.7000	6.0000	5.7000	6.0000	+10.092%	9	1,189	-85.667%
2026-04-06	5.4000	5.4500	5.4000	5.4500	-9.167%	6	1,188	-84.220%
2026-04-02	6.0500	6.0500	6.0000	6.0000	+26.316%	6	1,186	-85.667%
2026-04-01	5.1000	5.1000	4.7000	4.7500	-5.000%	7	1,186	-81.895%
2026-03-31	5.3500	5.3500	5.0000	5.0000	-16.667%	4	1,181	-82.800%
2026-03-30	6.4000	6.4000	6.0000	6.0000	+5.079%	16	1,177	-85.667%
2026-03-27	5.6000	5.9000	5.5000	5.7100	+18.958%	7	1,176	-84.939%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+26.316%	1	1,175	-82.083%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-13.636%	1	1,174	-77.368%
2026-03-24	4.7000	4.7000	4.4000	4.4000	+4.762%	49	1,173	-80.455%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,166	-79.524%
2026-03-20	4.8000	4.9000	4.5000	4.5000	-14.122%	142	1,166	-80.889%
2026-03-19	5.9000	6.1000	4.9000	5.2400	-14.098%	49	1,164	-83.588%
2026-03-18	6.4000	6.5000	6.1000	6.1000	-19.737%	13	1,158	-85.902%
2026-03-17	7.6000	7.6000	7.6000	7.6000	+2.288%	2	1,158	-88.684%
2026-03-16	7.1300	7.4300	7.1300	7.4300	+0.405%	4	1,158	-88.425%
2026-03-13	7.5000	7.6000	7.2000	7.4000	+8.824%	71	1,157	-88.378%
2026-03-12	6.9000	6.9000	6.8000	6.8000	+29.524%	18	1,140	-87.353%
2026-03-11	5.2000	5.4600	5.1000	5.2500	-2.778%	31	1,122	-83.619%
2026-03-10	5.6000	5.8000	5.4000	5.4000	-14.013%	86	1,123	-84.074%
2026-03-06	6.0000	6.3000	6.0000	6.2800	+2.951%	86	1,111	-86.306%
2026-03-05	5.9000	6.1000	5.8000	6.1000	+1.667%	73	1,081	-85.902%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+0.840%	7	1,087	-85.667%
2026-03-03	5.3000	5.9500	5.3000	5.9500	-4.032%	66	1,081	-85.546%
2026-03-02	5.6200	6.2000	5.6200	6.2000	+6.897%	13	938	-86.129%
2026-02-27	5.5000	5.9000	5.5000	5.8000	+41.463%	5	927	-85.172%
2026-02-25	3.8500	4.1000	3.8500	4.1000	+2.500%	10	921	-79.024%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-6.542%	3	921	-78.500%
2026-02-23	4.2000	4.2800	4.2000	4.2800	+25.882%	14	921	-79.907%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+4.615%	2	909	-74.706%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-16.667%	2	907	-73.538%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+21.875%	1	905	-77.949%
2026-02-12	3.0000	3.5000	3.0000	3.2000	+52.381%	36	905	-73.125%
2026-02-09	1.9000	2.1000	1.9000	2.1000	-11.392%	4	836	-59.048%
2026-02-04	2.3700	2.3700	2.3700	2.3700	+58.000%	2	833	-63.713%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-16.667%	1	831	-42.667%
2026-01-29	1.7500	1.8000	1.7500	1.8000	+28.571%	4	830	-52.222%
2026-01-26	1.4500	1.4500	1.4000	1.4000	-20.000%	11	826	-38.571%
2026-01-21	1.6500	1.7500	1.6500	1.7500	+34.615%	4	825	-50.857%
2026-01-20	1.5000	1.5000	1.3000	1.3000	-36.585%	5	823	-33.846%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+36.667%	1	823	-58.049%
2026-01-14	1.3200	1.5500	1.3200	1.5000	+36.364%	725	823	-42.667%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-15.385%	30	220	-21.818%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-13.333%	5	190	-33.846%
2025-12-31	1.5400	1.5400	1.5000	1.5000	+3.448%	2	189	-42.667%
2025-12-23	1.4500	1.4500	1.4500	1.4500	+12.403%	3	189	-40.690%
2025-12-22	1.2700	1.2900	1.2700	1.2900	-22.754%	2	192	-33.333%
2025-12-15	1.6700	1.6700	1.6700	1.6700	+28.462%	1	192	-48.503%
2025-12-12	1.3000	1.3000	1.3000	1.3000	0.000%	3	192	-33.846%
2025-12-11	1.5500	1.5500	1.3000	1.3000	-18.750%	2	189	-33.846%
2025-12-04	1.6000	1.6000	1.6000	1.6000	-11.111%	2	189	-46.250%
2025-12-02	2.4000	2.4000	1.8000	1.8000	-57.346%	2	189	-52.222%
2025-11-18	4.2200	4.2200	4.2200	4.2200	-6.222%	2	189	-79.621%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+12.500%	6	187	-80.889%
2025-10-31	4.0100	4.0100	4.0000	4.0000	-5.882%	5	189	-78.500%
2025-10-30	4.2500	4.2500	4.2500	4.2500	-5.556%	2	184	-79.765%
2025-10-29	4.5000	4.5000	4.5000	4.5000	0.000%	3	184	-80.889%
2025-10-28	6.5000	6.5000	4.5000	4.5000	-18.182%	5	184	-80.889%
2025-10-24	5.5000	5.5000	5.5000	5.5000	+1.852%	3	181	-84.364%
2025-10-23	5.8500	5.8500	5.4000	5.4000	-0.917%	5	179	-84.074%
2025-10-14	5.4500	5.4500	5.4500	5.4500	+13.542%	2	176	-84.220%
2025-10-13	4.8000	4.8000	4.8000	4.8000	-0.415%	1	176	-82.083%
2025-10-10	4.8200	4.8200	4.8200	4.8200	+12.354%	3	175	-82.158%
2025-10-09	5.2400	5.2400	4.2900	4.2900	-0.233%	7	172	-79.953%
2025-10-08	4.3000	4.3000	4.3000	4.3000	0.000%	3	171	-80.000%
2025-10-07	4.5000	4.5000	4.3000	4.3000	+43.333%	4	165	-80.000%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-9.366%	1	165	-71.333%
2025-09-23	3.3100	3.3100	3.3100	3.3100	+6.774%	4	165	-74.018%
2025-09-22	3.0000	3.1000	3.0000	3.1000	-9.884%	5	161	-72.258%
2025-09-15	3.4500	3.4500	3.4400	3.4400	-4.444%	2	156	-75.000%
2025-09-12	3.6000	3.6000	3.6000	3.6000	+8.108%	1	155	-76.111%
2025-09-09	3.2500	3.3300	3.2500	3.3300	+0.909%	13	154	-74.174%
2025-09-03	3.3000	3.3000	3.3000	3.3000	-23.611%	1	141	-73.939%
2025-08-27	4.2000	4.3300	4.1700	4.3200	+0.465%	77	141	-80.093%
2025-08-25	4.3000	4.3000	4.3000	4.3000	-12.245%	1	90	-80.000%
2025-08-22	4.8000	4.9000	4.8000	4.9000	+4.478%	11	91	-82.449%
2025-08-21	4.7700	4.7700	4.6900	4.6900	-0.213%	3	80	-81.663%
2025-08-20	5.0000	5.0000	4.7000	4.7000	+14.634%	2	77	-81.702%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-8.686%	2	75	-79.024%
2025-08-14	4.5600	4.5600	4.4900	4.4900	+7.416%	52	73	-80.846%
2025-08-12	4.7000	4.7000	4.1800	4.1800	-13.636%	2	22	-79.426%
2025-08-11	4.7000	4.8400	4.7000	4.8400	-6.923%	10	20	-82.231%
2025-08-08	5.2000	5.2000	5.2000	5.2000	+0.971%	1	10	-83.462%
2025-08-06	5.1500	5.1500	5.1500	5.1500	-11.207%	1	9	-83.301%
2025-08-05	5.6200	5.8000	5.6100	5.8000	+61.111%	5	8	-85.172%
2025-07-30	3.6000	3.6000	3.6000	3.6000	+5.882%	1	5	-76.111%
2025-07-24	3.4000	3.4000	3.4000	3.4000	+13.333%	1	4	-74.706%
2025-07-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	3	-71.333%
2025-07-01	3.4000	3.4000	3.4000	3.4000	-5.292%	1	4	-74.706%
2025-06-13	3.5900	3.5900	3.5900	3.5900	0.000%	6	3	-76.045%