Dark

DUK20260918P125
DUK Sep 18 2026 125.00 Put (DUK260918P00125000)
option OPRA

EOD

Jul 15, 2026

3.70+7.246%(+0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.2000	3.9000	3.2000	3.7000	+7.246%	9	1,257	0.000%
2026-07-14	3.4500	3.4500	3.4500	3.4500	-11.538%	1	1,258	+7.246%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,258	-5.128%
2026-07-10	4.1000	4.1000	4.0000	4.0000	-4.762%	5	1,258	-7.500%
2026-07-09	4.0000	4.2000	4.0000	4.2000	+9.091%	19	1,259	-11.905%
2026-07-06	2.6300	3.8500	2.6300	3.8500	+36.525%	28	1,269	-3.896%
2026-07-02	3.2000	3.2000	2.8000	2.8200	-29.500%	109	1,232	+31.206%
2026-07-01	3.9000	4.0000	3.7000	4.0000	+29.032%	11	1,232	-7.500%
2026-06-30	3.5800	3.5800	3.0000	3.1000	-6.061%	33	1,232	+19.355%
2026-06-29	3.1000	3.3000	3.1000	3.3000	+3.125%	42	1,237	+12.121%
2026-06-26	3.5000	3.5000	3.1300	3.2000	-5.882%	194	1,235	+15.625%
2026-06-25	3.1500	3.4000	3.1500	3.4000	-10.526%	283	1,082	+8.824%
2026-06-24	4.5000	4.5000	3.8000	3.8000	-15.556%	66	832	-2.632%
2026-06-23	4.1000	4.5000	4.1000	4.5000	-2.597%	434	877	-17.778%
2026-06-22	4.6200	4.6200	4.6200	4.6200	+0.435%	100	771	-19.913%
2026-06-18	4.9000	4.9000	4.6000	4.6000	+9.524%	35	712	-19.565%
2026-06-16	4.3800	4.3800	4.2000	4.2000	-4.545%	25	712	-11.905%
2026-06-15	5.0000	5.2000	4.2000	4.4000	-4.348%	94	710	-15.909%
2026-06-12	4.9000	4.9000	4.6000	4.6000	-8.000%	4	700	-19.565%
2026-06-11	4.9000	5.0000	4.8000	5.0000	-5.660%	20	702	-26.000%
2026-06-10	5.4000	5.5000	5.3000	5.3000	-15.873%	70	712	-30.189%
2026-06-08	6.8300	6.8300	6.3000	6.3000	-12.500%	8	705	-41.270%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-7.336%	1	713	-48.611%
2026-06-02	7.7700	7.7700	7.7700	7.7700	+23.333%	14	713	-52.381%
2026-05-29	5.8000	6.3000	5.6000	6.3000	+14.545%	42	713	-41.270%
2026-05-28	5.6000	5.6000	5.5000	5.5000	-4.181%	11	721	-32.727%
2026-05-20	5.6000	5.7400	5.6000	5.7400	-16.812%	2	731	-35.540%
2026-05-18	6.9000	6.9000	6.9000	6.9000	-4.167%	1	733	-46.377%
2026-05-15	6.8000	7.4000	6.7000	7.2000	+12.500%	69	733	-48.611%
2026-05-14	6.6000	6.6000	6.2000	6.4000	+1.587%	16	776	-42.188%
2026-05-13	6.4000	6.5000	6.2000	6.3000	+6.780%	178	816	-41.270%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-6.200%	1	816	-37.288%
2026-05-07	6.2900	6.2900	6.2900	6.2900	+12.321%	1	815	-41.176%
2026-05-06	5.4800	5.6000	5.4800	5.6000	+24.444%	135	814	-33.929%
2026-05-05	4.6000	4.6000	4.4000	4.5000	-4.051%	45	716	-17.778%
2026-05-01	4.2800	4.6900	4.2400	4.6900	+6.591%	3	674	-21.109%
2026-04-30	4.4000	4.4000	4.4000	4.4000	-16.981%	20	674	-15.909%
2026-04-29	5.3000	5.3000	5.3000	5.3000	+8.163%	6	674	-30.189%
2026-04-28	5.1000	5.3000	4.9000	4.9000	-5.769%	18	668	-24.490%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-7.143%	5	653	-28.846%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+1.818%	1	648	-33.929%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-9.836%	1	648	-32.727%
2026-04-22	5.7000	6.1000	5.7000	6.1000	+7.965%	2	648	-39.344%
2026-04-21	5.5000	5.6500	5.5000	5.6500	+20.213%	5	648	-34.513%
2026-04-20	4.5000	4.7000	4.5000	4.7000	-4.082%	81	647	-21.277%
2026-04-17	5.2500	5.7000	4.9000	4.9000	-5.769%	62	656	-24.490%
2026-04-16	4.8000	5.2000	4.8000	5.2000	+10.638%	29	620	-28.846%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+4.444%	3	607	-21.277%
2026-04-14	4.7000	4.8000	4.5000	4.5000	+2.273%	21	608	-17.778%
2026-04-13	4.1000	4.4000	4.1000	4.4000	+22.222%	61	613	-15.909%
2026-04-10	3.6000	3.6000	3.6000	3.6000	0.000%	2	633	+2.778%
2026-04-09	3.8000	3.8000	3.5000	3.6000	-14.286%	185	633	+2.778%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-2.326%	6	765	-11.905%
2026-04-07	4.1000	4.4000	4.1000	4.3000	-10.417%	8	760	-13.953%
2026-04-01	4.9000	4.9000	4.8000	4.8000	+2.128%	7	758	-22.917%
2026-03-30	4.8000	4.8000	4.7000	4.7000	-11.321%	7	751	-21.277%
2026-03-27	5.3000	5.3000	5.2000	5.3000	-14.516%	3	744	-30.189%
2026-03-24	5.6000	6.2000	5.6000	6.2000	+3.333%	67	741	-40.323%
2026-03-23	6.0000	6.0000	5.9000	6.0000	+3.448%	73	674	-38.333%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+5.455%	2	606	-36.207%
2026-03-19	5.3000	5.5000	5.0000	5.5000	+10.000%	45	604	-32.727%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+19.048%	6	561	-26.000%
2026-03-17	4.6000	4.6000	4.1000	4.2000	-6.667%	25	555	-11.905%
2026-03-16	4.4000	4.5000	4.4000	4.5000	+2.273%	19	543	-17.778%
2026-03-13	4.4000	4.4000	4.3000	4.4000	0.000%	16	526	-15.909%
2026-03-12	4.9000	4.9000	4.4000	4.4000	-15.385%	70	513	-15.909%
2026-03-11	5.1000	5.2000	5.1000	5.2000	0.000%	31	470	-28.846%
2026-03-10	5.3000	5.3000	5.0000	5.2000	+6.122%	96	439	-28.846%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+6.522%	3	346	-24.490%
2026-03-06	4.7800	5.0000	4.6000	4.6000	+6.977%	86	344	-19.565%
2026-03-05	4.6000	4.6000	4.3000	4.3000	0.000%	86	260	-13.953%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-5.077%	10	184	-13.953%
2026-03-02	4.5700	4.5700	4.5300	4.5300	-11.176%	4	184	-18.322%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-5.556%	1	186	-27.451%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-2.703%	1	185	-31.481%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-5.128%	1	185	-33.333%
2026-02-17	5.6000	5.8500	5.6000	5.8500	-16.429%	3	185	-36.752%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-12.500%	1	185	-47.143%
2026-02-10	8.4300	8.4300	8.0000	8.0000	0.000%	20	185	-53.750%
2026-02-06	8.7000	8.7000	8.0000	8.0000	+3.896%	2	185	-53.750%
2026-02-05	7.5000	7.9000	7.5000	7.7000	-3.750%	129	185	-51.948%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-5.882%	40	190	-53.750%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-5.660%	2	178	-56.471%
2025-11-07	9.0100	9.0100	9.0100	9.0100	+2.854%	2	178	-58.935%
2025-11-06	8.7000	8.7600	8.6600	8.7600	-5.806%	7	180	-57.763%
2025-11-03	9.3000	9.3000	9.3000	9.3000	+34.783%	1	178	-60.215%
2025-10-20	7.0500	7.0500	6.9000	6.9000	-32.353%	2	178	-46.377%
2025-09-10	10.3000	10.3000	10.2000	10.2000	+17.241%	5	178	-63.725%
2025-08-22	9.0000	9.0000	8.7000	8.7000	-5.946%	7	178	-57.471%
2025-08-15	9.2100	9.4000	9.1500	9.2500	+7.433%	103	174	-60.000%
2025-08-14	8.7000	8.7000	8.6100	8.6100	+3.735%	62	74	-57.027%
2025-08-13	8.3000	8.3000	8.3000	8.3000	-2.353%	1	12	-55.422%
2025-08-08	8.4000	8.5000	8.4000	8.5000	-2.299%	4	11	-56.471%
2025-08-06	8.7000	8.7000	8.7000	8.7000	+6.748%	4	8	-57.471%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-14.211%	1	4	-54.601%
2025-08-04	9.5000	9.5000	9.5000	9.5000	0.000%	3	3	-61.053%