Dark

DUK20260918P115
DUK Sep 18 2026 115.00 Put (DUK260918P00115000)
option OPRA

EOD

Jul 15, 2026

1.32+20.000%(+0.22)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.0500	1.3700	0.9800	1.3200	+20.000%	48	1,127	0.000%
2026-07-14	0.9900	1.1000	0.9900	1.1000	+5.769%	79	1,146	+20.000%
2026-07-13	1.1300	1.1300	1.0400	1.0400	-24.638%	3	1,069	+26.923%
2026-07-10	1.3800	1.3800	1.2700	1.3800	+21.053%	3	1,072	-4.348%
2026-07-09	1.1400	1.1400	1.1400	1.1400	+14.000%	1	1,073	+15.789%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+17.647%	20	1,074	+32.000%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-29.167%	1	1,054	+55.294%
2026-07-06	1.2000	1.2000	1.2000	1.2000	+9.091%	3	1,054	+10.000%
2026-07-02	1.1700	1.1700	1.0700	1.1000	-6.780%	13	1,044	+20.000%
2026-07-01	1.1800	1.4000	1.1800	1.1800	+13.462%	13	1,044	+11.864%
2026-06-30	1.2500	1.2500	1.0400	1.0400	-20.000%	16	1,049	+26.923%
2026-06-29	1.7600	1.7600	1.1500	1.3000	+23.810%	5	1,047	+1.538%
2026-06-26	1.0000	1.0500	1.0000	1.0500	-8.696%	5	1,047	+25.714%
2026-06-25	1.1000	1.1500	1.1000	1.1500	-11.538%	3	1,043	+14.783%
2026-06-24	1.5000	1.5000	1.2500	1.3000	-7.143%	44	1,043	+1.538%
2026-06-23	1.4500	1.4500	1.3600	1.4000	-6.667%	19	1,027	-5.714%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,024	-12.000%
2026-06-18	1.7500	1.8000	1.5500	1.5500	-16.216%	8	988	-14.839%
2026-06-17	1.4500	1.8500	1.4500	1.8500	+32.143%	36	988	-28.649%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+2.941%	1	988	-5.714%
2026-06-15	1.9200	1.9200	1.3600	1.3600	-22.286%	3	987	-2.941%
2026-06-12	1.8400	1.8400	1.7000	1.7500	+16.667%	16	985	-24.571%
2026-06-11	1.8500	1.8500	1.5000	1.5000	-33.333%	39	981	-12.000%
2026-06-10	2.0000	2.2500	1.9500	2.2500	-6.250%	67	975	-41.333%
2026-06-08	2.2000	2.4500	2.2000	2.4000	+18.227%	20	950	-45.000%
2026-06-05	2.1000	2.2800	1.9500	2.0300	-31.186%	42	936	-34.975%
2026-06-02	2.9500	2.9500	2.9500	2.9500	-3.909%	1	949	-55.254%
2026-06-01	2.8500	3.0700	2.8500	3.0700	+49.756%	6	948	-57.003%
2026-05-28	1.8500	2.0500	1.7500	2.0500	+3.535%	46	946	-35.610%
2026-05-27	2.0000	2.0000	1.9000	1.9800	-3.883%	27	934	-33.333%
2026-05-26	2.0600	2.0600	2.0600	2.0600	+0.488%	5	943	-35.922%
2026-05-22	1.9000	2.0500	1.9000	2.0500	-16.327%	12	926	-35.610%
2026-05-20	2.1500	2.5000	2.1500	2.4500	0.000%	16	926	-46.122%
2026-05-19	2.3000	2.4500	2.3000	2.4500	-15.517%	16	915	-46.122%
2026-05-15	2.7700	2.9000	2.7700	2.9000	+26.087%	2	915	-54.483%
2026-05-12	2.3000	2.3000	2.3000	2.3000	-6.122%	1	915	-42.609%
2026-05-11	2.3500	2.4500	2.3500	2.4500	-2.000%	10	915	-46.122%
2026-05-08	2.5500	2.5500	2.5000	2.5000	-1.961%	24	915	-47.200%
2026-05-07	2.5300	2.6500	2.4000	2.5500	+15.909%	80	896	-48.235%
2026-05-06	2.4000	2.4000	2.2000	2.2000	+15.789%	27	885	-40.000%
2026-05-05	1.9500	2.0000	1.9000	1.9000	-15.556%	4	868	-30.526%
2026-05-04	2.1500	2.2500	2.1500	2.2500	+12.500%	31	868	-41.333%
2026-05-01	1.9500	2.0000	1.9500	2.0000	-4.762%	2	869	-34.000%
2026-04-30	2.2000	2.2000	2.1000	2.1000	-10.638%	24	869	-37.143%
2026-04-29	2.4000	2.5000	2.3500	2.3500	+4.444%	8	845	-43.830%
2026-04-27	2.3000	2.3500	2.2500	2.2500	-6.250%	519	839	-41.333%
2026-04-24	2.4000	2.4000	2.4000	2.4000	-12.727%	5	369	-45.000%
2026-04-22	2.5500	2.8000	2.5000	2.7500	+7.843%	32	369	-52.000%
2026-04-21	2.1500	2.5500	2.1500	2.5500	+27.500%	80	307	-48.235%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-21.569%	9	307	-34.000%
2026-04-17	2.4000	2.5500	2.4000	2.5500	+15.909%	2	307	-48.235%
2026-04-16	2.3500	2.4000	2.1500	2.2000	+2.326%	55	307	-40.000%
2026-04-15	2.2000	2.2900	2.1000	2.1500	-17.625%	57	294	-38.605%
2026-04-01	2.6100	2.6100	2.6100	2.6100	-3.333%	2	267	-49.425%
2026-03-31	2.7000	2.7000	2.7000	2.7000	+8.000%	1	265	-51.111%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-6.716%	9	264	-47.200%
2026-03-27	2.8000	2.9500	2.6800	2.6800	-5.965%	94	255	-50.746%
2026-03-26	3.0700	3.0700	2.8500	2.8500	-8.065%	10	191	-53.684%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+10.714%	1	182	-57.419%
2026-03-24	2.8000	2.8000	2.8000	2.8000	-6.667%	1	181	-52.857%
2026-03-23	3.2000	3.2000	3.0000	3.0000	+3.448%	40	180	-56.000%
2026-03-20	2.9000	2.9000	2.9000	2.9000	0.000%	1	157	-54.483%
2026-03-19	2.6500	2.9000	2.5500	2.9000	+38.095%	4	156	-54.483%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-19.231%	1	153	-37.143%
2026-03-11	2.8500	2.8500	2.5600	2.6000	+1.961%	3	152	-49.231%
2026-03-09	2.5000	2.7000	2.5000	2.5500	+10.870%	8	150	-48.235%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+6.977%	2	145	-42.609%
2026-03-04	2.2000	2.2000	2.1500	2.1500	-23.214%	4	143	-38.605%
2026-02-19	2.8000	2.8000	2.8000	2.8000	-9.385%	1	138	-52.857%
2026-02-18	3.0900	3.0900	3.0900	3.0900	+3.000%	1	138	-57.282%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-30.233%	1	137	-56.000%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+10.256%	2	137	-69.302%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-9.302%	20	137	-66.154%
2026-02-03	4.5000	4.5000	4.3000	4.3000	-15.686%	7	137	-69.302%
2026-02-02	4.9000	5.1000	4.9000	5.1000	+18.605%	3	136	-74.118%
2026-01-30	4.3000	4.3000	4.3000	4.3000	0.000%	20	134	-69.302%
2026-01-29	4.5000	4.5000	4.3000	4.3000	-4.444%	26	134	-69.302%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-4.255%	53	134	-70.667%
2026-01-27	4.9000	4.9000	4.7000	4.7000	-7.843%	40	134	-71.915%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-7.273%	20	154	-74.118%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+10.000%	20	134	-76.000%
2026-01-21	5.1500	5.1500	5.0000	5.0000	+0.402%	20	144	-73.600%
2026-01-16	4.9800	4.9800	4.9800	4.9800	-6.038%	30	150	-73.494%
2026-01-15	5.2000	5.3000	5.2000	5.3000	+1.923%	32	150	-75.094%
2026-01-14	5.0000	5.2000	5.0000	5.2000	-11.864%	36	120	-74.615%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+7.273%	1	126	-77.627%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-6.463%	24	126	-76.000%
2025-12-18	5.9000	5.9000	5.8800	5.8800	-17.183%	11	102	-77.551%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-3.533%	5	93	-81.408%
2025-12-11	7.3600	7.3600	7.3600	7.3600	-3.158%	16	91	-82.065%
2025-12-10	7.5600	7.6000	7.5600	7.6000	+11.765%	2	107	-82.632%
2025-12-09	6.8000	6.8000	6.8000	6.8000	+36.000%	5	106	-80.588%
2025-12-02	5.0000	5.0000	5.0000	5.0000	+6.383%	1	101	-73.600%
2025-11-19	4.6900	4.7000	4.3000	4.7000	+14.634%	41	100	-71.915%
2025-11-17	4.3000	4.3000	4.1000	4.1000	-14.583%	11	80	-67.805%
2025-11-06	4.8000	4.8000	4.6000	4.8000	+6.667%	25	89	-72.500%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+12.500%	10	90	-70.667%
2025-10-14	3.9900	4.0000	3.9900	4.0000	-31.624%	16	80	-67.000%
2025-09-19	5.9000	5.9000	5.8500	5.8500	-5.949%	13	80	-77.436%
2025-09-09	6.3000	6.3000	6.2200	6.2200	+19.615%	13	76	-78.778%
2025-08-26	5.3000	5.3000	5.2000	5.2000	+4.000%	2	62	-74.615%
2025-08-25	5.0000	5.0000	5.0000	5.0000	-9.091%	1	62	-73.600%
2025-08-22	5.4000	5.5000	5.4000	5.5000	+5.769%	20	61	-76.000%
2025-08-12	5.2000	5.2000	5.2000	5.2000	-8.772%	4	41	-74.615%
2025-08-04	5.7000	5.7000	5.7000	5.7000	-16.176%	4	37	-76.842%
2025-07-30	6.6000	6.8000	6.6000	6.8000	-5.556%	8	33	-80.588%
2025-07-29	7.1000	7.2000	7.1000	7.2000	-8.861%	8	25	-81.667%
2025-07-17	7.9000	7.9000	7.9000	7.9000	-1.250%	4	20	-83.291%
2025-07-15	8.2000	8.2000	8.0000	8.0000	+6.667%	10	20	-83.500%
2025-07-14	7.5000	7.5000	7.5000	7.5000	-2.597%	3	14	-82.400%
2025-07-11	7.9000	7.9000	7.7000	7.7000	0.000%	11	11	-82.857%