Dark

DUK20261218C125
DUK Dec 18 2026 125.00 Call (DUK261218C00125000)
option OPRA

EOD

Jul 16, 2026

6.96+12.987%(+0.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.7500	6.9600	6.7500	6.9600	+12.987%	12	364	0.000%
2026-07-15	7.0000	7.0000	6.1600	6.1600	-19.054%	2	372	+12.987%
2026-07-13	7.6100	7.6100	7.6100	7.6100	+15.303%	1	371	-8.541%
2026-07-10	7.0000	7.0000	6.4000	6.6000	-1.493%	43	371	+5.455%
2026-07-09	7.0000	7.0000	6.7000	6.7000	-20.991%	38	329	+3.881%
2026-07-07	8.4800	8.4800	8.4800	8.4800	+3.415%	1	339	-17.925%
2026-07-06	8.2000	8.2000	8.2000	8.2000	0.000%	89	340	-15.122%
2026-07-02	7.7000	8.2000	7.7000	8.2000	+20.588%	10	438	-15.122%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-25.683%	9	438	+2.353%
2026-06-26	8.7000	9.1500	8.7000	9.1500	+27.260%	10	437	-23.934%
2026-06-23	7.1900	7.1900	7.1900	7.1900	+7.313%	1	447	-3.199%
2026-06-22	6.7000	6.7000	6.7000	6.7000	-3.039%	2	446	+3.881%
2026-06-18	6.9100	6.9100	6.9100	6.9100	-1.286%	1	399	+0.724%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-6.667%	60	399	-0.571%
2026-06-16	8.3400	8.3400	7.5000	7.5000	-3.599%	70	399	-7.200%
2026-06-15	7.7200	7.7800	7.7200	7.7800	+1.039%	2	425	-10.540%
2026-06-11	8.8000	8.8000	7.7000	7.7000	-3.870%	65	426	-9.610%
2026-06-10	7.7500	8.0100	7.7000	8.0100	+11.250%	3	431	-13.109%
2026-06-09	6.3000	7.2000	6.3000	7.2000	+1.408%	4	431	-3.333%
2026-06-08	7.1000	7.1000	7.1000	7.1000	+19.932%	1	432	-1.972%
2026-06-04	5.9000	5.9200	5.2800	5.9200	+5.714%	4	431	+17.568%
2026-06-02	5.3000	5.6000	5.3000	5.6000	+5.660%	64	431	+24.286%
2026-06-01	5.9000	5.9000	5.3000	5.3000	-19.697%	58	382	+31.321%
2026-05-29	6.9000	6.9000	6.6000	6.6000	-5.714%	13	364	+5.455%
2026-05-28	6.7000	7.0000	6.7000	7.0000	-12.827%	19	371	-0.571%
2026-05-26	8.3000	8.3000	8.0300	8.0300	-3.253%	29	359	-13.325%
2026-05-22	7.7000	8.3000	7.7000	8.3000	+3.750%	40	354	-16.145%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+6.667%	89	354	-13.000%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+25.000%	2	394	-7.200%
2026-05-18	6.0000	6.0000	6.0000	6.0000	0.000%	1	394	+16.000%
2026-05-15	6.2800	6.2800	6.0000	6.0000	-10.448%	9	394	+16.000%
2026-05-14	6.9800	6.9800	6.6300	6.7000	-4.558%	6	385	+3.881%
2026-05-13	6.8000	7.0200	6.8000	7.0200	-6.649%	22	400	-0.855%
2026-05-12	7.8000	7.8000	7.5200	7.5200	+7.429%	3	400	-7.447%
2026-05-08	6.2100	7.0000	6.2100	7.0000	-3.315%	21	400	-0.571%
2026-05-07	7.3900	7.3900	6.9100	7.2400	-9.500%	4	383	-3.867%
2026-05-06	7.9700	8.0000	7.9400	8.0000	-25.303%	3	379	-13.000%
2026-05-01	10.7100	10.7100	10.7100	10.7100	+17.049%	1	381	-35.014%
2026-04-23	9.1500	9.1500	9.1500	9.1500	+10.241%	1	381	-23.934%
2026-04-22	8.5000	8.5000	8.3000	8.3000	-3.488%	52	380	-16.145%
2026-04-17	8.7000	8.8000	8.4000	8.6000	-13.131%	52	435	-19.070%
2026-04-16	10.0000	10.0000	9.8000	9.9000	-2.941%	35	383	-29.697%
2026-04-15	10.3000	10.3000	10.1000	10.2000	-11.072%	19	415	-31.765%
2026-04-14	11.4700	11.4700	11.4700	11.4700	+0.614%	2	434	-39.320%
2026-04-13	11.0000	11.5000	11.0000	11.4000	-5.000%	52	432	-38.947%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-11.111%	2	385	-42.000%
2026-04-06	13.5000	13.5000	13.5000	13.5000	0.000%	10	387	-48.444%
2026-04-02	13.5000	13.5000	13.5000	13.5000	+5.222%	1	376	-48.444%
2026-03-27	12.8300	12.8300	12.8300	12.8300	+13.540%	2	376	-45.752%
2026-03-24	11.3500	11.6000	11.3000	11.3000	+7.619%	99	376	-38.407%
2026-03-23	10.8000	10.8000	10.3000	10.5000	-6.250%	54	343	-33.714%
2026-03-20	11.8000	11.8000	11.1000	11.2000	-7.438%	30	305	-37.857%
2026-03-19	13.0000	13.1000	12.0000	12.1000	-10.370%	70	328	-42.479%
2026-03-18	13.5000	13.5000	13.5000	13.5000	-7.534%	10	268	-48.444%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+0.690%	2	258	-52.329%
2026-03-12	14.5000	14.5000	14.5000	14.5000	+13.281%	2	260	-52.000%
2026-03-06	12.8000	12.8000	12.8000	12.8000	+3.226%	14	260	-45.625%
2026-03-05	12.4000	12.4000	12.4000	12.4000	-5.344%	7	260	-43.871%
2026-03-04	13.3000	13.3000	12.7000	13.1000	+3.968%	18	260	-46.870%
2026-03-03	12.5800	12.6000	12.5800	12.6000	-3.077%	11	260	-44.762%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+35.417%	1	258	-46.462%
2026-02-23	9.6000	9.6000	9.6000	9.6000	+6.667%	1	259	-27.500%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-8.163%	23	258	-22.667%
2026-02-17	10.0000	10.5900	9.8000	9.8000	+22.653%	28	274	-28.980%
2026-02-11	7.9900	7.9900	7.9900	7.9900	+33.167%	1	268	-12.891%
2026-02-09	6.3000	6.3000	6.0000	6.0000	-6.250%	42	268	+16.000%
2026-02-06	6.5000	6.5000	6.3000	6.4000	-13.279%	98	308	+8.750%
2026-02-04	7.1000	7.3800	7.1000	7.3800	+35.413%	3	268	-5.691%
2026-02-02	5.5000	5.5000	5.4000	5.4500	-7.627%	11	269	+27.706%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-4.065%	2	268	+17.966%
2026-01-29	6.4000	6.4000	5.9000	6.1500	+4.237%	8	266	+13.171%
2026-01-28	5.8000	5.9000	5.8000	5.9000	+9.259%	22	260	+17.966%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+2.857%	1	248	+28.889%
2026-01-26	5.0000	5.2500	5.0000	5.2500	+25.000%	5	248	+32.571%
2026-01-23	4.7000	4.8000	4.2000	4.2000	-21.495%	150	250	+65.714%
2026-01-22	5.3500	5.3500	5.3500	5.3500	-2.727%	1	214	+30.093%
2026-01-21	5.0000	5.5000	4.9000	5.5000	+5.769%	57	214	+26.545%
2026-01-20	5.2000	5.2000	5.2000	5.2000	+4.000%	27	177	+33.846%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-7.407%	7	170	+39.200%
2026-01-15	5.5000	5.5500	5.4000	5.4000	0.000%	58	170	+28.889%
2026-01-14	4.8600	5.4000	4.8600	5.4000	+27.358%	25	227	+28.889%
2026-01-12	4.7800	4.7800	4.2400	4.2400	-13.469%	2	217	+64.151%
2026-01-08	5.5000	5.5000	4.9000	4.9000	+2.083%	5	218	+42.041%
2026-01-06	4.8000	4.8000	4.8000	4.8000	+21.212%	1	218	+45.000%
2026-01-05	4.0000	4.0500	3.9000	3.9600	-7.260%	119	185	+75.758%
2026-01-02	4.7100	4.7100	4.2700	4.2700	-19.434%	4	185	+62.998%
2025-12-29	4.8000	5.3000	4.8000	5.3000	+6.000%	2	183	+31.321%
2025-12-26	4.8000	5.0000	4.8000	5.0000	-4.762%	15	182	+39.200%
2025-12-24	4.9000	5.3000	4.9000	5.2500	+9.603%	5	165	+32.571%
2025-12-23	4.0000	4.7900	4.0000	4.7900	+1.915%	6	165	+45.303%
2025-12-19	4.6000	5.2000	4.6000	4.7000	-9.615%	18	159	+48.085%
2025-12-18	5.6500	5.6500	5.2000	5.2000	-0.383%	7	154	+33.846%
2025-12-17	4.6000	5.2200	4.6000	5.2200	+8.750%	14	151	+33.333%
2025-12-16	4.9000	4.9000	4.3500	4.8000	-5.882%	19	144	+45.000%
2025-12-15	5.2400	5.2400	5.1000	5.1000	+13.333%	19	129	+36.471%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-8.163%	1	125	+54.667%
2025-12-10	4.9000	4.9000	4.9000	4.9000	+16.667%	2	125	+42.041%
2025-12-09	4.8500	5.0000	4.2000	4.2000	+2.439%	76	126	+65.714%
2025-12-08	4.5000	4.7000	4.1000	4.1000	-24.074%	149	171	+69.756%
2025-12-05	3.3000	5.5000	3.3000	5.4000	-5.759%	95	127	+28.889%
2025-12-04	5.9400	5.9400	5.7300	5.7300	-4.500%	22	36	+21.466%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-30.233%	8	39	+16.000%
2025-11-26	8.6000	8.6000	8.6000	8.6000	-14.000%	2	34	-19.070%
2025-11-18	10.0000	10.0000	9.7000	10.0000	+21.951%	43	34	-30.400%
2025-11-14	8.2000	8.2000	8.2000	8.2000	-5.963%	1	12	-15.122%
2025-11-13	8.6400	8.7200	8.6400	8.7200	-12.800%	5	11	-20.183%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+11.111%	2	6	-30.400%
2025-11-04	9.0000	9.0000	9.0000	9.0000	0.000%	4	4	-22.667%