Dark

DUK20260918C145
DUK Sep 18 2026 145.00 Call (DUK260918C00145000)
option OPRA

EOD

Jul 14, 2026

0.25000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	10	963	0.000%
2026-07-06	0.3000	0.3000	0.2500	0.2500	-21.875%	47	953	0.000%
2026-07-02	0.2500	0.3200	0.2500	0.3200	+28.000%	11	905	-21.875%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-39.024%	2	905	0.000%
2026-06-29	0.4100	0.4100	0.4100	0.4100	+2.500%	1	905	-39.024%
2026-06-26	0.5000	0.5000	0.2800	0.4000	+42.857%	18	905	-37.500%
2026-06-23	0.2800	0.2800	0.2800	0.2800	+12.000%	3	899	-10.714%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-16.667%	5	896	0.000%
2026-06-18	0.3400	0.3400	0.3000	0.3000	-25.000%	46	880	-16.667%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-23.077%	79	880	-37.500%
2026-06-15	0.5200	0.5200	0.5200	0.5200	+4.000%	1	814	-51.923%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+25.000%	50	813	-50.000%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	763	-37.500%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-18.182%	30	763	-44.444%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+175.000%	1	736	-54.545%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-20.000%	20	735	+25.000%
2026-06-01	0.3500	0.3500	0.2500	0.2500	-54.545%	24	735	0.000%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-15.385%	80	737	-54.545%
2026-05-22	0.4900	0.6500	0.4900	0.6500	+20.370%	5	740	-61.538%
2026-05-20	0.5500	0.5500	0.5400	0.5400	+5.882%	3	740	-53.704%
2026-05-19	0.5100	0.5100	0.5100	0.5100	+27.500%	1	729	-50.980%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-31.034%	8	729	-37.500%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-3.333%	1	729	-56.897%
2026-05-08	0.6100	0.6100	0.6000	0.6000	+9.091%	21	729	-58.333%
2026-05-07	0.6000	0.6000	0.5500	0.5500	-8.333%	5	708	-54.545%
2026-05-06	0.7000	0.7500	0.6000	0.6000	-36.842%	24	708	-58.333%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-9.524%	1	726	-73.684%
2026-05-04	1.2000	1.2000	1.0500	1.0500	-22.222%	3	725	-76.190%
2026-05-01	1.5900	1.5900	1.3500	1.3500	+3.846%	3	723	-81.481%
2026-04-30	1.1500	1.3000	1.1500	1.3000	+30.000%	27	723	-80.769%
2026-04-29	0.9000	1.0000	0.9000	1.0000	-4.762%	2	725	-75.000%
2026-04-28	1.1000	1.1000	1.0500	1.0500	-4.545%	2	725	-76.190%
2026-04-27	1.1000	1.1000	1.1000	1.1000	0.000%	27	724	-77.273%
2026-04-24	1.1900	1.1900	1.0900	1.1000	0.000%	425	708	-77.273%
2026-04-23	0.9800	1.1000	0.9800	1.1000	-8.333%	12	448	-77.273%
2026-04-20	1.2500	1.2500	1.2000	1.2000	+14.286%	5	438	-79.167%
2026-04-17	1.1000	1.1000	1.0500	1.0500	-16.000%	6	434	-76.190%
2026-04-16	1.0500	1.2500	1.0500	1.2500	0.000%	11	437	-80.000%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-7.407%	2	446	-80.000%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-10.000%	1	448	-81.481%
2026-04-13	1.6000	1.6500	1.5000	1.5000	-33.333%	8	448	-83.333%
2026-04-09	2.2500	2.2500	2.2500	2.2500	+32.353%	4	452	-88.889%
2026-04-08	1.4500	1.7000	1.4500	1.7000	-24.444%	35	452	-85.294%
2026-04-07	2.2500	2.2500	2.2500	2.2500	+21.622%	1	417	-88.889%
2026-04-01	1.9000	1.9000	1.8500	1.8500	+5.714%	2	416	-86.486%
2026-03-31	2.1000	2.1000	1.7500	1.7500	-33.962%	9	414	-85.714%
2026-03-30	2.7000	2.7000	2.6500	2.6500	+14.224%	3	405	-90.566%
2026-03-27	2.2000	2.3200	2.2000	2.3200	+28.889%	2	402	-89.224%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+9.091%	2	401	-86.111%
2026-03-25	1.5500	1.6500	1.5500	1.6500	-5.714%	27	399	-84.848%
2026-03-24	1.8000	1.8000	1.7500	1.7500	+12.903%	27	372	-85.714%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-32.609%	33	367	-83.871%
2026-03-19	2.3000	2.3000	2.3000	2.3000	-28.125%	2	367	-89.130%
2026-03-17	3.3000	3.4000	3.2000	3.2000	-3.030%	14	365	-92.188%
2026-03-16	3.5000	3.5000	3.3000	3.3000	+0.610%	72	361	-92.424%
2026-03-13	3.4000	3.4000	3.2800	3.2800	+15.088%	24	309	-92.378%
2026-03-12	2.8500	2.8500	2.8500	2.8500	+29.545%	5	309	-91.228%
2026-03-11	2.2000	2.2000	2.2000	2.2000	0.000%	1	314	-88.636%
2026-03-10	2.1000	2.2600	2.1000	2.2000	-12.000%	496	314	-88.636%
2026-03-09	2.5000	2.6500	2.5000	2.5000	-3.846%	16	683	-90.000%
2026-03-06	2.3000	2.7000	2.3000	2.6000	0.000%	6	686	-90.385%
2026-03-05	2.2500	2.6000	2.2500	2.6000	+6.122%	4	683	-90.385%
2026-03-04	2.5000	2.6000	2.4500	2.4500	-5.769%	22	679	-89.796%
2026-03-03	2.5000	2.6000	2.5000	2.6000	-0.763%	16	678	-90.385%
2026-03-02	2.6200	2.6200	2.6200	2.6200	+2.745%	15	668	-90.458%
2026-02-27	2.3600	2.7000	2.3600	2.5500	+24.390%	14	660	-90.196%
2026-02-25	2.0500	2.0500	2.0500	2.0500	+20.588%	2	658	-87.805%
2026-02-24	1.5100	1.7000	1.5100	1.7000	+44.068%	5	658	-85.294%
2026-02-19	1.1800	1.1800	1.1800	1.1800	-4.065%	5	658	-78.814%
2026-02-18	1.2300	1.2300	1.2300	1.2300	-29.714%	2	658	-79.675%
2026-02-13	1.6300	1.7500	1.6300	1.7500	+66.667%	501	168	-85.714%
2026-02-11	1.0500	1.0500	1.0500	1.0500	+9.375%	56	168	-76.190%
2026-02-05	0.9600	0.9600	0.9600	0.9600	+140.000%	3	115	-73.958%
2026-01-28	0.4000	0.4000	0.4000	0.4000	-27.273%	2	112	-37.500%
2026-01-26	0.5500	0.5500	0.5500	0.5500	+22.222%	1	114	-54.545%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+12.500%	33	113	-44.444%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-27.273%	1	80	-37.500%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-26.667%	2	80	-54.545%
2025-12-08	0.7500	0.7500	0.7500	0.7500	-42.308%	1	82	-66.667%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-23.529%	1	82	-80.769%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-19.048%	1	81	-85.294%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-32.258%	1	82	-88.095%
2025-10-22	3.1000	3.1000	3.1000	3.1000	+14.815%	2	81	-91.935%
2025-10-16	3.0000	3.0000	2.7000	2.7000	+14.894%	14	81	-90.741%
2025-10-13	2.3500	2.4000	2.3500	2.3500	-7.843%	6	67	-89.362%
2025-10-10	2.2000	2.5500	2.1500	2.5500	+18.605%	7	63	-90.196%
2025-10-09	2.1500	2.1500	2.1500	2.1500	+7.500%	1	58	-88.372%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+53.846%	10	50	-87.500%
2025-10-01	1.3000	1.3000	1.3000	1.3000	-3.704%	1	50	-80.769%
2025-09-30	1.3500	1.3500	1.3500	1.3500	+17.391%	1	50	-81.481%
2025-09-29	1.1500	1.1500	1.1500	1.1500	-7.258%	2	49	-78.261%
2025-09-23	1.2400	1.2400	1.2400	1.2400	-4.615%	1	49	-79.839%
2025-09-19	1.3000	1.3000	1.3000	1.3000	+8.333%	1	48	-80.769%
2025-09-17	1.2000	1.2000	1.2000	1.2000	-40.000%	1	47	-79.167%
2025-08-27	2.0000	2.0000	2.0000	2.0000	-14.894%	5	46	-87.500%
2025-08-20	2.2000	2.3500	2.2000	2.3500	+4.444%	6	41	-89.362%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-10.000%	10	35	-88.889%
2025-08-07	2.5000	2.5000	2.5000	2.5000	+78.571%	13	25	-90.000%
2025-07-23	1.4000	1.4000	1.4000	1.4000	-9.677%	6	12	-82.143%
2025-07-22	1.7000	1.7000	1.5500	1.5500	0.000%	8	7	-83.871%