Dark

DUK20261218C130
DUK Dec 18 2026 130.00 Call (DUK261218C00130000)
option OPRA

EOD

Jul 16, 2026

4.27+4.146%(+0.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0200	4.2700	4.0200	4.2700	+4.146%	6	408	0.000%
2026-07-15	4.4300	4.4300	4.1000	4.1000	-22.642%	3	406	+4.146%
2026-07-13	4.6400	5.3000	4.6400	5.3000	+29.268%	8	406	-19.434%
2026-07-10	4.2000	4.2000	4.1000	4.1000	-2.381%	19	404	+4.146%
2026-07-09	4.5100	4.5100	4.1700	4.2000	-22.222%	40	422	+1.667%
2026-07-08	5.4000	5.4000	5.4000	5.4000	-5.263%	1	404	-20.926%
2026-07-07	5.2000	6.1000	5.2000	5.7000	+16.327%	24	403	-25.088%
2026-07-06	6.2000	6.2000	4.8000	4.9000	-18.333%	15	404	-12.857%
2026-07-02	6.0000	6.0000	6.0000	6.0000	0.000%	5	405	-28.833%
2026-06-29	5.8100	6.0900	5.8100	6.0000	0.000%	15	405	-28.833%
2026-06-26	5.7300	6.0000	5.7300	6.0000	+7.143%	2	395	-28.833%
2026-06-25	5.6200	6.1000	5.2000	5.6000	+7.075%	42	395	-23.750%
2026-06-24	5.1000	5.5000	5.0000	5.2300	+10.105%	22	372	-18.356%
2026-06-23	4.7500	4.7500	4.7500	4.7500	+6.027%	1	366	-10.105%
2026-06-22	4.0000	4.6700	4.0000	4.4800	+12.000%	33	365	-4.688%
2026-06-18	4.2800	5.0000	4.0000	4.0000	-24.099%	14	318	+6.750%
2026-06-16	5.2800	5.2800	5.2700	5.2700	+12.128%	8	318	-18.975%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-18.966%	50	310	-9.149%
2026-06-11	5.7000	5.8000	5.7000	5.8000	+5.455%	4	262	-26.379%
2026-06-10	5.5000	5.5000	5.5000	5.5000	+10.000%	2	260	-22.364%
2026-06-09	5.0000	5.2000	5.0000	5.0000	+8.696%	6	258	-14.600%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+15.000%	2	255	-7.174%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-13.232%	3	255	+6.750%
2026-06-03	4.6100	4.6100	4.6100	4.6100	+24.595%	1	255	-7.375%
2026-06-02	3.7000	3.7100	3.7000	3.7000	+5.714%	5	254	+15.405%
2026-06-01	4.3000	4.3000	3.5000	3.5000	-20.455%	60	251	+22.000%
2026-05-29	4.4000	4.4000	4.4000	4.4000	-21.429%	2	270	-2.955%
2026-05-26	5.6000	5.6000	5.6000	5.6000	+1.818%	1	268	-23.750%
2026-05-20	5.3700	5.7000	5.3700	5.5000	+8.911%	19	268	-22.364%
2026-05-19	4.7000	5.0500	4.7000	5.0500	+13.483%	6	253	-15.446%
2026-05-18	4.5000	4.5000	4.4500	4.4500	+6.971%	21	253	-4.045%
2026-05-15	4.3700	4.3700	3.8000	4.1600	-11.111%	39	253	+2.644%
2026-05-14	4.9500	4.9500	4.6000	4.6800	-3.505%	22	230	-8.761%
2026-05-08	5.3700	5.3700	4.8500	4.8500	-6.731%	7	232	-11.959%
2026-05-07	5.3000	5.3000	5.0000	5.2000	-8.772%	24	231	-17.885%
2026-05-06	5.9000	5.9500	5.3000	5.7000	-19.718%	34	255	-25.088%
2026-05-05	7.1000	7.1000	7.1000	7.1000	+1.429%	1	236	-39.859%
2026-05-04	7.0000	7.0000	7.0000	7.0000	-5.277%	1	235	-39.000%
2026-04-30	7.3900	7.3900	7.3900	7.3900	+5.571%	1	235	-42.219%
2026-04-20	7.0000	7.0000	7.0000	7.0000	0.000%	5	234	-39.000%
2026-04-17	6.5000	7.0000	6.3000	7.0000	-3.581%	25	229	-39.000%
2026-04-16	7.3500	7.3500	7.2500	7.2600	-12.107%	5	228	-41.185%
2026-04-14	8.0700	8.2600	8.0700	8.2600	-19.415%	3	223	-48.305%
2026-04-10	10.5200	10.5200	10.2500	10.2500	+0.985%	3	221	-58.341%
2026-04-09	10.1500	10.1500	10.1500	10.1500	+5.729%	1	222	-57.931%
2026-04-01	9.6000	9.6000	9.6000	9.6000	-12.727%	3	221	-55.521%
2026-03-30	10.7000	11.0000	10.7000	11.0000	+13.052%	4	219	-61.182%
2026-03-27	9.7500	9.7500	9.7100	9.7300	+13.140%	27	221	-56.115%
2026-03-20	8.6000	8.6000	8.6000	8.6000	-5.286%	2	221	-50.349%
2026-03-19	9.1000	9.1000	9.0800	9.0800	-10.718%	11	219	-52.974%
2026-03-18	10.7100	10.7100	10.1700	10.1700	-12.853%	2	210	-58.014%
2026-03-17	11.6700	11.6700	11.6700	11.6700	-3.554%	10	209	-63.410%
2026-03-16	12.1000	12.1000	12.1000	12.1000	+21.486%	2	199	-64.711%
2026-03-09	9.9600	9.9600	9.9600	9.9600	+0.606%	1	199	-57.129%
2026-03-06	9.9000	9.9000	9.9000	9.9000	+4.211%	2	200	-56.869%
2026-03-05	9.4000	9.5000	9.4000	9.5000	-11.132%	3	200	-55.053%
2026-03-04	10.0000	10.7500	10.0000	10.6900	+10.206%	8	199	-60.056%
2026-03-03	9.7000	9.7000	9.7000	9.7000	-5.825%	2	204	-55.979%
2026-03-02	9.7000	10.3000	9.7000	10.3000	+6.295%	15	206	-58.544%
2026-02-27	9.6900	9.6900	9.6900	9.6900	+31.658%	10	207	-55.934%
2026-02-23	7.3600	7.3600	7.3600	7.3600	+10.677%	1	197	-41.984%
2026-02-19	6.6500	6.6500	6.6500	6.6500	-14.744%	1	196	-35.789%
2026-02-17	7.8900	7.8900	7.8000	7.8000	+0.645%	2	197	-45.256%
2026-02-13	7.1000	7.7500	7.1000	7.7500	+21.094%	4	195	-44.903%
2026-02-12	6.2000	7.0000	6.2000	6.4000	+15.315%	29	195	-33.281%
2026-02-11	5.5500	5.6300	5.5500	5.5500	+12.348%	4	183	-23.063%
2026-02-10	4.7500	5.2000	4.7500	4.9400	+9.778%	12	179	-13.563%
2026-02-06	4.9600	4.9600	4.3000	4.5000	-11.765%	7	167	-5.111%
2026-02-05	5.2000	5.2000	5.1000	5.1000	-3.774%	5	160	-16.275%
2026-02-04	5.2000	5.3000	5.2000	5.3000	+26.190%	2	155	-19.434%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+2.439%	1	153	+1.667%
2026-01-30	4.1000	4.1000	4.1000	4.1000	+7.895%	4	153	+4.146%
2026-01-28	3.9000	3.9000	3.8000	3.8000	+10.145%	4	149	+12.368%
2026-01-22	3.6400	3.6400	3.4500	3.4500	-4.696%	2	147	+23.768%
2026-01-20	3.8000	3.8000	3.6200	3.6200	-0.822%	36	146	+17.956%
2026-01-16	3.8000	3.8000	3.4500	3.6500	-5.195%	10	139	+16.986%
2026-01-15	3.8500	3.8500	3.8500	3.8500	+13.235%	1	139	+10.909%
2026-01-14	3.1900	3.4000	3.1900	3.4000	+6.250%	2	138	+25.588%
2026-01-13	2.7500	3.2000	2.7500	3.2000	+4.918%	32	137	+33.438%
2026-01-12	3.0500	3.0500	3.0500	3.0500	-8.955%	6	107	+40.000%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+7.372%	1	107	+27.463%
2026-01-08	3.4000	3.5700	3.1200	3.1200	+2.295%	4	106	+36.859%
2026-01-07	3.0500	3.0500	3.0500	3.0500	+21.032%	1	106	+40.000%
2026-01-05	2.5200	2.5200	2.5200	2.5200	-12.500%	1	104	+69.444%
2026-01-02	2.8800	2.8800	2.8800	2.8800	-13.253%	5	104	+48.264%
2025-12-31	3.3200	3.3200	3.3200	3.3200	-6.479%	2	97	+28.614%
2025-12-30	3.5500	3.5500	3.5500	3.5500	+7.576%	1	97	+20.282%
2025-12-24	3.3000	3.3000	3.3000	3.3000	+6.452%	8	88	+29.394%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-8.824%	1	88	+37.742%
2025-12-22	3.2000	3.4000	3.2000	3.4000	-8.108%	9	78	+25.588%
2025-12-18	3.8900	3.8900	3.7000	3.7000	-5.128%	4	78	+15.405%
2025-12-17	3.4000	3.9700	3.4000	3.9000	+25.806%	17	74	+9.487%
2025-12-16	3.1000	3.1000	3.1000	3.1000	-22.500%	1	56	+37.742%
2025-12-05	4.0000	4.0000	4.0000	4.0000	-6.977%	1	55	+6.750%
2025-12-04	4.3000	4.3000	4.3000	4.3000	-6.522%	50	55	-0.698%
2025-12-02	4.6000	4.6000	4.6000	4.6000	-25.806%	1	5	-7.174%
2025-11-14	6.2000	6.2000	6.2000	6.2000	-14.952%	2	4	-31.129%
2025-11-06	7.2900	7.2900	7.2900	7.2900	+58.478%	1	2	-41.427%
2025-10-31	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-7.174%