Dark

DUK20260918P120
DUK Sep 18 2026 120.00 Put (DUK260918P00120000)
option OPRA

EOD

Jul 16, 2026

1.95-17.021%(-0.40)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2000	2.2000	1.8500	1.9500	-17.021%	37	2,693	0.000%
2026-07-15	2.0000	2.3500	2.0000	2.3500	+20.513%	34	2,708	-17.021%
2026-07-14	1.8500	1.9500	1.8000	1.9500	+5.405%	33	2,686	0.000%
2026-07-13	1.8500	2.0000	1.8000	1.8500	-19.565%	56	2,679	+5.405%
2026-07-09	2.1000	2.3000	2.1000	2.3000	+48.387%	65	2,673	-15.217%
2026-07-07	1.3500	1.6800	1.3500	1.5500	-24.390%	23	2,609	+25.806%
2026-07-06	1.5100	2.0500	1.4000	2.0500	+28.125%	23	2,595	-4.878%
2026-07-02	1.8500	1.8500	1.6000	1.6000	-20.000%	34	2,578	+21.875%
2026-07-01	2.2500	2.2500	2.0000	2.0000	+14.286%	104	2,578	-2.500%
2026-06-30	2.0000	2.2300	1.6500	1.7500	+6.061%	56	2,539	+11.429%
2026-06-29	1.8500	1.8500	1.6500	1.6500	-2.941%	16	2,527	+18.182%
2026-06-26	2.0000	2.0000	1.7000	1.7000	-14.141%	36	2,515	+14.706%
2026-06-25	1.9500	2.1500	1.9500	1.9800	-10.000%	43	2,493	-1.515%
2026-06-24	2.5500	2.6500	2.2000	2.2000	-10.204%	75	2,461	-11.364%
2026-06-23	2.3500	2.5000	2.3500	2.4500	-14.035%	88	2,486	-20.408%
2026-06-22	2.6500	2.8500	2.6500	2.8500	-13.636%	8	2,509	-31.579%
2026-06-18	2.8500	3.3000	2.8500	3.3000	+22.222%	8	2,485	-40.909%
2026-06-17	2.6000	2.7000	2.6000	2.7000	+22.727%	22	2,485	-27.778%
2026-06-16	2.2000	2.2500	2.2000	2.2000	-8.333%	4	2,485	-11.364%
2026-06-15	2.8000	2.8000	2.2500	2.4000	-14.286%	66	2,488	-18.750%
2026-06-12	2.9500	3.0000	2.8000	2.8000	-15.152%	764	2,440	-30.357%
2026-06-10	3.3200	3.4000	3.2000	3.3000	-15.385%	60	1,821	-40.909%
2026-06-08	3.3700	4.7000	3.3700	3.9000	+21.875%	11	1,851	-50.000%
2026-06-05	3.4000	3.4000	3.2000	3.2000	-27.273%	4	1,853	-39.063%
2026-06-04	4.5000	4.5000	4.4000	4.4000	-10.020%	8	1,855	-55.682%
2026-06-01	4.5000	4.9000	4.5000	4.8900	+42.151%	8	1,852	-60.123%
2026-05-29	3.7000	3.7000	3.4400	3.4400	-1.714%	2	1,847	-43.314%
2026-05-28	3.1000	3.5000	3.1000	3.5000	+9.375%	310	1,847	-44.286%
2026-05-27	3.3000	3.3000	3.2000	3.2000	0.000%	15	1,622	-39.063%
2026-05-26	3.3000	3.3000	3.1000	3.2000	+1.587%	182	1,621	-39.063%
2026-05-22	3.2000	3.2000	3.1500	3.1500	-15.323%	65	1,535	-38.095%
2026-05-21	3.6800	3.7200	3.6800	3.7200	+3.333%	17	1,535	-47.581%
2026-05-20	3.5500	3.6900	3.4000	3.6000	-2.703%	28	1,535	-45.833%
2026-05-19	4.0000	4.0000	3.7000	3.7000	-13.953%	2	1,538	-47.297%
2026-05-18	5.1000	5.1000	4.3000	4.3000	-7.725%	22	1,538	-54.651%
2026-05-15	4.1000	4.9000	4.1000	4.6600	+16.500%	30	1,538	-58.155%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+8.108%	13	1,531	-51.250%
2026-05-12	3.6000	3.7000	3.5000	3.7000	-2.632%	31	1,529	-47.297%
2026-05-11	3.9000	3.9000	3.7000	3.8000	-5.000%	17	1,529	-48.684%
2026-05-08	3.9000	4.0000	3.9000	4.0000	+2.564%	8	1,529	-51.250%
2026-05-07	4.0000	4.1000	3.8000	3.9000	+5.405%	9	1,528	-50.000%
2026-05-06	3.5000	3.8000	3.4000	3.7000	+29.825%	469	1,529	-47.297%
2026-05-05	3.0000	3.1000	2.8500	2.8500	-16.176%	71	1,315	-31.579%
2026-05-04	3.0000	3.5000	2.9500	3.4000	+9.677%	78	1,302	-42.647%
2026-05-01	2.9200	3.1000	2.9000	3.1000	+5.085%	13	1,311	-37.097%
2026-04-30	3.3000	3.3000	2.9500	2.9500	-18.056%	54	1,311	-33.898%
2026-04-29	3.5000	3.7000	3.5000	3.6000	+5.882%	4	1,311	-45.833%
2026-04-28	3.2000	3.4000	3.2000	3.4000	-5.556%	753	1,311	-42.647%
2026-04-27	3.5000	3.6000	3.5000	3.6000	0.000%	3	562	-45.833%
2026-04-24	3.6000	3.6000	3.6000	3.6000	+2.857%	2	551	-45.833%
2026-04-23	3.5000	3.6000	3.4000	3.5000	-14.634%	19	550	-44.286%
2026-04-22	3.8000	4.1000	3.7000	4.1000	+7.895%	32	548	-52.439%
2026-04-21	3.7000	3.8000	3.7000	3.8000	+18.750%	42	519	-48.684%
2026-04-20	3.4000	3.4000	2.9000	3.2000	-3.030%	69	505	-39.063%
2026-04-17	3.6000	3.7000	3.3000	3.3000	+1.852%	17	497	-40.909%
2026-04-16	3.3000	3.6000	3.2400	3.2400	+1.250%	114	501	-39.815%
2026-04-15	3.3000	3.3000	3.2000	3.2000	+6.667%	215	556	-39.063%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+17.647%	10	648	-35.000%
2026-04-10	2.5500	2.5500	2.5500	2.5500	+2.000%	15	648	-23.529%
2026-04-09	2.4500	2.5000	2.4500	2.5000	-22.360%	65	646	-22.000%
2026-04-02	3.2200	3.2200	3.2200	3.2200	-8.262%	3	701	-39.441%
2026-04-01	3.5100	3.5100	3.5100	3.5100	+1.445%	2	701	-44.444%
2026-03-31	3.7000	3.8000	3.4600	3.4600	+1.765%	10	701	-43.642%
2026-03-30	3.5000	3.5000	3.4000	3.4000	-8.108%	13	694	-42.647%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-7.500%	98	681	-47.297%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-2.439%	1	583	-51.250%
2026-03-25	4.2000	4.2000	4.1000	4.1000	+2.500%	16	583	-52.439%
2026-03-24	4.2500	4.2500	4.0000	4.0000	-9.091%	20	568	-51.250%
2026-03-23	4.3000	4.4000	4.3000	4.4000	+4.762%	3	548	-55.682%
2026-03-20	4.0000	4.2000	4.0000	4.2000	+13.514%	17	546	-53.571%
2026-03-19	3.6000	3.7000	3.6000	3.7000	+12.121%	40	531	-47.297%
2026-03-16	3.3000	3.3000	3.2000	3.3000	0.000%	53	492	-40.909%
2026-03-13	3.2000	3.4000	3.2000	3.3000	0.000%	26	446	-40.909%
2026-03-12	3.4000	3.5000	3.3000	3.3000	-8.333%	12	422	-40.909%
2026-03-11	3.8000	3.8000	3.6000	3.6000	-5.263%	48	413	-45.833%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+8.571%	1	365	-48.684%
2026-03-09	3.6900	3.6900	3.5000	3.5000	+6.061%	17	364	-44.286%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+10.000%	1	350	-40.909%
2026-03-04	3.4000	3.4000	3.0000	3.0000	-11.765%	5	349	-35.000%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-1.734%	1	344	-42.647%
2026-02-27	3.5000	3.5000	3.4600	3.4600	-11.282%	12	344	-43.642%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-4.878%	10	354	-50.000%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-18.000%	10	354	-52.439%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-3.846%	2	354	-61.000%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-13.333%	34	354	-62.500%
2026-02-09	6.1000	6.1000	6.0000	6.0000	+11.111%	30	354	-67.500%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-10.000%	20	364	-63.889%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-6.250%	20	344	-67.500%
2026-01-29	6.4000	6.4000	6.4000	6.4000	0.000%	20	324	-69.531%
2026-01-28	6.5000	6.5000	6.4000	6.4000	-22.892%	31	324	-69.531%
2026-01-13	8.5000	8.5000	8.3000	8.3000	-0.955%	20	293	-76.506%
2025-12-23	8.4000	8.4500	8.3100	8.3800	-1.412%	13	283	-76.730%
2025-12-17	9.0000	9.0000	8.5000	8.5000	-1.163%	40	278	-77.059%
2025-12-15	8.7000	8.7000	8.6000	8.6000	+21.127%	40	262	-77.326%
2025-12-02	6.8100	7.1000	6.8100	7.1000	+24.561%	5	242	-72.535%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-28.750%	1	239	-65.789%
2025-09-10	8.0000	8.0000	8.0000	8.0000	+19.403%	15	239	-75.625%
2025-08-22	6.9000	6.9000	6.7000	6.7000	-4.286%	8	239	-70.896%
2025-08-15	6.7000	7.0000	6.7000	7.0000	+6.383%	88	232	-72.143%
2025-08-14	6.4700	6.5800	6.4400	6.5800	-6.000%	119	146	-70.365%
2025-08-12	7.0000	7.0000	7.0000	7.0000	+4.478%	3	27	-72.143%
2025-08-06	6.7000	6.7000	6.7000	6.7000	-8.219%	4	24	-70.896%
2025-08-04	7.1000	7.4000	7.1000	7.3000	-8.750%	7	20	-73.288%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-9.091%	4	15	-75.625%
2025-07-30	8.6000	8.8000	8.6000	8.8000	-4.348%	8	11	-77.841%
2025-07-29	9.2000	9.2000	9.2000	9.2000	0.000%	3	3	-78.804%