Dark

DUK20270115C100
DUK Jan 15 2027 100.00 Call (DUK270115C00100000)
option OPRA

Inactive

Jun 26, 2026

29.30+2.807%(+0.80)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	29.3000	29.3000	29.3000	29.3000	+2.807%	80	381	0.000%
2026-06-25	28.5000	28.5000	28.5000	28.5000	+5.556%	20	393	+2.807%
2026-06-24	27.8000	27.8000	27.0000	27.0000	-2.878%	50	413	+8.519%
2026-06-16	28.0000	28.0000	27.7100	27.8000	+1.460%	50	363	+5.396%
2026-06-15	27.4000	27.4000	27.4000	27.4000	+10.484%	1	318	+6.934%
2026-06-03	24.8000	24.8000	24.8000	24.8000	+9.011%	4	319	+18.145%
2026-06-02	22.7500	22.7500	22.7500	22.7500	-10.256%	2	319	+28.791%
2026-05-19	25.3500	25.3500	25.3500	25.3500	+2.218%	1	319	+15.582%
2026-05-18	24.1000	24.8000	24.1000	24.8000	-16.498%	4	322	+18.145%
2026-05-05	29.7000	29.7000	29.7000	29.7000	-2.206%	15	322	-1.347%
2026-05-01	30.2500	30.3700	30.2500	30.3700	+4.978%	2	337	-3.523%
2026-04-27	28.8700	28.9300	28.8700	28.9300	+0.872%	2	337	+1.279%
2026-04-24	28.4400	29.4000	28.2000	28.6800	-12.427%	46	339	+2.162%
2026-04-13	32.7500	32.7500	32.7500	32.7500	-0.577%	11	293	-10.534%
2026-04-01	31.7000	32.9400	31.7000	32.9400	-7.185%	15	293	-11.050%
2026-03-16	35.4900	35.4900	35.4900	35.4900	+13.314%	1	308	-17.442%
2026-03-11	31.3200	31.3200	31.3200	31.3200	-0.255%	1	309	-6.450%
2026-02-26	31.4000	31.4000	31.4000	31.4000	+8.651%	1	308	-6.688%
2026-02-23	28.9000	28.9000	28.9000	28.9000	+1.617%	1	309	+1.384%
2026-02-19	28.4400	28.4400	28.4400	28.4400	-3.265%	1	310	+3.024%
2026-02-17	29.4000	29.4000	29.4000	29.4000	+4.255%	1	310	-0.340%
2026-02-13	28.2000	28.2000	28.2000	28.2000	+14.402%	2	311	+3.901%
2026-02-10	24.6500	24.6500	24.6500	24.6500	-0.605%	5	311	+18.864%
2026-02-06	24.8000	24.8000	24.8000	24.8000	-0.362%	12	316	+18.145%
2026-02-04	25.0000	25.0000	24.6800	24.8900	+8.217%	11	328	+17.718%
2026-02-02	23.0000	23.0000	23.0000	23.0000	+1.232%	1	328	+27.391%
2026-01-30	22.7200	22.7200	22.7200	22.7200	+13.035%	1	328	+28.961%
2026-01-23	20.0600	20.1000	20.0600	20.1000	-6.772%	2	328	+45.771%
2026-01-21	21.5600	21.5600	21.5600	21.5600	+1.031%	2	330	+35.900%
2026-01-15	21.3400	21.3400	21.3400	21.3400	+7.778%	1	332	+37.301%
2026-01-14	19.8000	19.8000	19.8000	19.8000	-3.367%	2	332	+47.980%
2026-01-13	20.4900	20.4900	20.4900	20.4900	-2.382%	1	330	+42.997%
2026-01-08	20.9900	20.9900	20.9900	20.9900	+10.126%	1	330	+39.590%
2026-01-05	19.0600	19.0600	19.0600	19.0600	-6.155%	1	329	+53.725%
2025-12-31	20.3200	20.3200	20.3100	20.3100	-3.286%	20	310	+44.264%
2025-12-29	21.0000	21.0000	21.0000	21.0000	+0.962%	1	310	+39.524%
2025-12-18	20.8000	20.8000	20.8000	20.8000	+10.053%	2	310	+40.865%
2025-12-12	18.9000	18.9000	18.9000	18.9000	0.000%	2	310	+55.026%
2025-12-11	18.9000	18.9000	18.9000	18.9000	+5.587%	2	308	+55.026%
2025-12-10	18.6000	18.6000	17.9000	17.9000	-9.596%	6	306	+63.687%
2025-12-09	19.8000	19.8000	19.8000	19.8000	-8.587%	2	304	+47.980%
2025-12-04	21.6600	21.6600	21.6600	21.6600	-5.456%	1	302	+35.272%
2025-12-02	23.5000	23.5000	22.9000	22.9100	-8.176%	4	302	+27.892%
2025-12-01	25.0000	25.0000	24.8000	24.9500	-5.920%	3	306	+17.435%
2025-11-28	26.5200	26.5200	26.5200	26.5200	-3.878%	1	305	+10.483%
2025-11-25	27.5900	27.5900	27.5900	27.5900	+8.196%	1	305	+6.198%
2025-11-20	25.5000	25.5000	25.5000	25.5000	+1.796%	10	305	+14.902%
2025-11-19	25.0500	25.0500	25.0500	25.0500	-7.496%	2	315	+16.966%
2025-11-18	27.0800	27.0800	27.0800	27.0800	+8.320%	1	317	+8.198%
2025-11-10	25.2500	25.2600	25.0000	25.0000	-5.375%	12	317	+17.200%
2025-10-31	26.3300	26.4200	26.3300	26.4200	-3.612%	5	307	+10.901%
2025-10-08	27.7300	27.7300	27.4100	27.4100	+4.618%	4	307	+6.895%
2025-10-06	26.2000	26.2000	26.2000	26.2000	+1.946%	1	305	+11.832%
2025-09-25	25.4500	25.7000	25.4500	25.7000	-2.281%	2	304	+14.008%
2025-09-24	26.2400	26.3000	26.2000	26.3000	+8.454%	4	304	+11.407%
2025-09-22	24.1500	24.2500	24.1500	24.2500	+1.253%	4	306	+20.825%
2025-09-19	23.9500	23.9500	23.9500	23.9500	+2.132%	3	307	+22.338%
2025-09-18	23.4500	23.4500	23.4500	23.4500	-1.883%	1	307	+24.947%
2025-09-16	25.6700	25.6700	23.9000	23.9000	-5.906%	21	307	+22.594%
2025-09-15	25.4000	25.4000	25.4000	25.4000	-0.196%	2	316	+15.354%
2025-09-12	25.4500	25.4500	25.4500	25.4500	+1.597%	1	318	+15.128%
2025-09-11	25.0500	25.0500	25.0500	25.0500	+2.078%	1	318	+16.966%
2025-09-10	24.5400	24.5400	24.5400	24.5400	+3.544%	1	319	+19.397%
2025-09-09	23.7000	23.7000	23.7000	23.7000	+1.848%	1	319	+23.629%
2025-09-08	23.5000	23.5000	23.2700	23.2700	-10.500%	2	319	+25.913%
2025-08-19	26.0000	26.0000	26.0000	26.0000	-5.386%	1	318	+12.692%
2025-08-14	27.1000	27.4800	27.1000	27.4800	-5.567%	34	318	+6.623%
2025-08-05	29.1000	29.1000	29.1000	29.1000	+24.893%	100	288	+0.687%
2025-07-25	23.3000	23.3000	23.3000	23.3000	+2.193%	21	323	+25.751%
2025-07-23	23.2100	23.2100	22.8000	22.8000	-3.020%	7	302	+28.509%
2025-07-21	23.5000	23.5100	23.5000	23.5100	+5.190%	10	301	+24.628%
2025-07-18	22.5000	22.5000	22.3500	22.3500	+1.591%	4	296	+31.096%
2025-07-16	22.0000	22.0000	22.0000	22.0000	+3.286%	6	292	+33.182%
2025-07-02	21.3000	21.3000	21.3000	21.3000	-7.391%	1	290	+37.559%
2025-07-01	23.0000	23.0000	23.0000	23.0000	+2.679%	1	290	+27.391%
2025-06-24	22.4000	22.4000	22.4000	22.4000	+4.673%	1	290	+30.804%
2025-06-16	21.4000	21.4000	21.4000	21.4000	-7.037%	1	290	+36.916%
2025-06-13	23.0000	23.0200	23.0000	23.0200	+3.694%	68	290	+27.281%
2025-06-04	22.2000	22.2000	22.2000	22.2000	-0.359%	34	272	+31.982%
2025-06-03	22.2800	22.2800	22.2800	22.2800	-0.978%	3	272	+31.508%
2025-06-02	22.5000	22.5000	22.5000	22.5000	-0.354%	5	269	+30.222%
2025-05-30	22.5800	22.5800	22.5800	22.5800	+1.712%	6	264	+29.761%
2025-05-27	22.2000	22.2000	22.2000	22.2000	+3.738%	12	264	+31.982%
2025-05-23	21.3000	21.4000	21.3000	21.4000	+10.366%	108	198	+36.916%
2025-05-13	20.5000	20.5000	19.3900	19.3900	-8.538%	8	198	+51.109%
2025-05-12	23.4000	23.4000	21.2000	21.2000	-14.343%	2	198	+38.208%
2025-05-08	24.7500	24.7500	24.7500	24.7500	-10.971%	10	198	+18.384%
2025-05-06	27.8000	27.8000	27.8000	27.8000	+9.020%	4	198	+5.396%
2025-04-28	25.5000	25.5000	25.5000	25.5000	-8.273%	10	194	+14.902%
2025-04-17	27.8000	27.8000	27.8000	27.8000	-1.418%	38	208	+5.396%
2025-04-03	28.2000	28.2000	28.2000	28.2000	+9.302%	17	208	+3.901%
2025-03-31	25.9000	25.9000	25.8000	25.8000	-0.386%	51	225	+13.566%
2025-03-17	25.9000	25.9000	25.9000	25.9000	+4.016%	1	276	+13.127%
2025-03-14	25.1000	25.1000	24.9000	24.9000	+9.211%	42	276	+17.671%
2025-03-07	22.8000	22.8000	22.8000	22.8000	-6.366%	16	297	+28.509%
2025-03-04	24.7000	24.7000	24.3500	24.3500	+12.212%	20	289	+20.329%
2025-02-27	21.7000	21.7000	21.7000	21.7000	-3.556%	2	309	+35.023%
2025-02-25	22.5000	22.5000	22.5000	22.5000	+2.273%	1	311	+30.222%
2025-02-24	22.0000	22.0000	22.0000	22.0000	+6.744%	22	311	+33.182%
2025-02-11	20.6100	20.6100	20.6100	20.6100	+2.537%	5	333	+42.164%
2025-02-05	20.1000	20.1000	20.1000	20.1000	+27.215%	1	331	+45.771%
2025-01-08	15.5000	15.8000	15.5000	15.8000	+8.219%	100	330	+85.443%
2025-01-06	14.5000	14.6000	14.5000	14.6000	-9.317%	100	330	+100.685%
2024-12-16	16.1000	16.1000	16.1000	16.1000	+0.312%	1	326	+81.988%
2024-12-13	16.0500	16.0500	16.0500	16.0500	-3.892%	4	326	+82.555%
2024-12-12	16.7000	16.7000	16.7000	16.7000	-11.312%	22	326	+75.449%
2024-12-06	18.8300	18.8300	18.8300	18.8300	-7.241%	4	304	+55.603%
2024-12-05	20.2000	20.3000	20.2000	20.3000	+2.010%	21	306	+44.335%
2024-12-04	19.9000	19.9000	19.9000	19.9000	-8.295%	35	285	+47.236%
2024-12-02	21.7000	21.7000	21.7000	21.7000	-5.652%	28	251	+35.023%
2024-11-29	23.7000	23.7000	23.0000	23.0000	+4.308%	344	223	+27.391%
2024-11-22	22.6400	22.6400	22.0500	22.0500	+3.037%	74	209	+32.880%
2024-11-21	21.3000	21.4000	21.3000	21.4000	+16.304%	23	183	+36.916%
2024-11-13	18.4000	18.4000	18.4000	18.4000	-2.646%	1	183	+59.239%
2024-11-12	19.0500	19.0500	18.9000	18.9000	+5.000%	16	184	+55.026%
2024-11-07	18.0000	18.0000	18.0000	18.0000	-11.330%	2	169	+62.778%
2024-11-06	20.3000	20.3000	20.1200	20.3000	+3.571%	8	169	+44.335%
2024-11-04	19.6000	19.6000	19.6000	19.6000	-2.970%	5	169	+49.490%
2024-10-30	20.2000	20.2000	20.2000	20.2000	-15.973%	1	169	+45.050%
2024-10-25	24.0400	24.0400	24.0400	24.0400	-7.538%	2	169	+21.880%
2024-10-24	25.8700	26.0000	25.8700	26.0000	+5.993%	147	169	+12.692%
2024-10-22	24.4400	24.5300	24.4400	24.5300	-3.425%	28	53	+19.446%
2024-10-18	25.3000	25.4000	25.3000	25.4000	+0.237%	54	61	+15.354%
2024-10-17	24.7000	26.5000	24.7000	25.3400	+16.239%	17	51	+15.627%
2024-10-15	21.6000	21.8000	21.6000	21.8000	+5.416%	3	34	+34.404%
2024-10-14	20.6800	20.6800	20.6800	20.6800	+3.659%	1	31	+41.683%
2024-10-11	19.9500	19.9500	19.9500	19.9500	-7.209%	4	30	+46.867%
2024-10-01	21.2000	21.5000	21.2000	21.5000	+2.381%	2	28	+36.279%
2024-09-27	21.0000	21.0000	21.0000	21.0000	+0.962%	4	26	+39.524%
2024-09-26	20.8000	20.8000	20.8000	20.8000	0.000%	3	24	+40.865%
2024-09-20	20.8000	20.8000	20.8000	20.8000	+6.177%	2	21	+40.865%
2024-09-19	20.4000	20.4000	19.5900	19.5900	0.000%	20	20	+49.566%