Dark

DUK20270115C115
DUK Jan 15 2027 115.00 Call (DUK270115C00115000)
option OPRA

Inactive

Jun 23, 2026

13.70-4.196%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	13.7000	13.7000	13.7000	13.7000	-4.196%	3	304	0.000%
2026-06-10	14.3000	14.3000	14.3000	14.3000	+19.665%	1	307	-4.196%
2026-06-04	11.9500	11.9500	11.9500	11.9500	-6.641%	2	308	+14.644%
2026-06-03	12.3700	13.4000	12.3700	12.8000	+11.015%	9	310	+7.031%
2026-06-01	11.5300	11.5300	11.5300	11.5300	-20.973%	10	311	+18.820%
2026-05-19	14.5900	14.5900	14.5900	14.5900	+9.043%	1	321	-6.100%
2026-05-13	13.3800	13.3800	13.3800	13.3800	-2.336%	1	321	+2.392%
2026-05-11	13.7000	13.7000	13.7000	13.7000	-18.209%	4	320	0.000%
2026-04-29	16.7500	16.7500	16.7500	16.7500	+7.372%	1	320	-18.209%
2026-04-22	15.6000	15.6000	15.6000	15.6000	-15.217%	49	320	-12.179%
2026-04-14	18.4000	18.4000	18.4000	18.4000	-10.419%	2	326	-25.543%
2026-04-01	20.5400	20.5400	20.5400	20.5400	-0.291%	10	328	-33.301%
2026-03-27	20.6000	20.6000	20.6000	20.6000	+15.861%	1	328	-33.495%
2026-03-20	17.7800	17.7800	17.7800	17.7800	-11.322%	1	328	-22.947%
2026-03-19	20.0700	20.0700	20.0500	20.0500	-5.201%	3	329	-31.671%
2026-03-18	21.1500	21.1500	21.1500	21.1500	-5.157%	2	331	-35.225%
2026-03-17	23.5500	23.5500	22.3000	22.3000	+11.500%	4	333	-38.565%
2026-03-04	20.0000	20.0000	20.0000	20.0000	+18.343%	2	334	-31.500%
2026-03-03	18.5800	18.5800	16.9000	16.9000	-19.753%	3	336	-18.935%
2026-03-02	21.0600	21.0600	21.0600	21.0600	+0.959%	3	337	-34.948%
2026-02-27	20.8600	20.8600	20.8600	20.8600	+36.340%	2	334	-34.324%
2026-02-20	15.3000	15.3000	15.3000	15.3000	-4.375%	1	333	-10.458%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+1.266%	5	328	-14.375%
2026-02-12	15.0500	15.8000	15.0500	15.8000	+9.494%	2	328	-13.291%
2026-02-11	14.4300	14.4300	14.4300	14.4300	+11.000%	1	328	-5.059%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+6.557%	1	329	+5.385%
2026-02-09	12.5000	12.5000	12.2000	12.2000	-0.489%	19	330	+12.295%
2026-02-06	12.1000	12.2600	12.1000	12.2600	+14.579%	5	345	+11.746%
2026-02-02	12.3000	12.3000	10.7000	10.7000	-0.926%	9	342	+28.037%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+6.931%	2	341	+26.852%
2026-01-16	10.1000	10.1000	10.1000	10.1000	-3.810%	3	338	+35.644%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-2.688%	1	338	+30.476%
2026-01-14	10.6000	10.7900	10.6000	10.7900	+13.579%	2	337	+26.969%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+3.486%	1	337	+44.211%
2026-01-12	9.2500	9.4300	9.1800	9.1800	-5.458%	5	337	+49.237%
2026-01-09	10.0000	10.0000	9.7100	9.7100	-7.524%	76	337	+41.092%
2026-01-08	10.5000	10.5000	10.5000	10.5000	+14.130%	2	338	+30.476%
2026-01-07	9.2000	9.2000	9.2000	9.2000	-0.862%	1	338	+48.913%
2026-01-06	9.2800	9.2800	9.2800	9.2800	+7.532%	2	338	+47.629%
2026-01-05	8.7000	8.8000	8.6000	8.6300	-9.728%	52	336	+58.749%
2026-01-02	9.5600	9.5600	9.5600	9.5600	-3.629%	1	321	+43.305%
2025-12-23	9.9000	9.9200	9.9000	9.9200	+5.983%	2	320	+38.105%
2025-12-22	9.3600	9.3600	9.3600	9.3600	-5.455%	1	321	+46.368%
2025-12-19	10.3500	10.3500	9.9000	9.9000	-6.604%	2	320	+38.384%
2025-12-17	10.6000	10.6000	10.6000	10.6000	+12.766%	3	320	+29.245%
2025-12-16	9.4000	9.4000	9.4000	9.4000	+4.444%	1	320	+45.745%
2025-12-11	9.1000	9.1000	9.0000	9.0000	-6.929%	3	320	+52.222%
2025-12-09	9.6700	9.6700	9.6700	9.6700	+3.978%	8	320	+41.675%
2025-12-08	9.3000	9.3000	9.3000	9.3000	-16.292%	5	320	+47.312%
2025-12-04	11.1700	11.1700	11.1100	11.1100	-1.420%	13	320	+23.312%
2025-12-03	12.2000	12.2000	11.2000	11.2700	-6.083%	3	317	+21.562%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-18.864%	1	315	+14.167%
2025-11-28	14.7900	14.7900	14.7900	14.7900	+5.643%	1	315	-7.370%
2025-11-26	14.0000	14.0000	14.0000	14.0000	-1.754%	3	314	-2.143%
2025-11-25	14.2500	14.2500	14.2500	14.2500	-2.129%	3	314	-3.860%
2025-11-19	14.5600	14.5600	14.5600	14.5600	-6.065%	5	311	-5.907%
2025-11-13	15.5000	15.5000	15.5000	15.5000	+2.310%	1	311	-11.613%
2025-11-07	15.1500	15.1500	15.1500	15.1500	-5.313%	4	311	-9.571%
2025-11-06	15.5000	16.1000	15.5000	16.0000	+5.263%	14	307	-14.375%
2025-10-31	15.6700	15.6700	15.2000	15.2000	-10.588%	3	307	-9.868%
2025-10-27	17.0000	17.0000	17.0000	17.0000	-5.817%	1	307	-19.412%
2025-10-24	18.0300	18.0500	18.0300	18.0500	-3.733%	9	307	-24.100%
2025-10-23	18.7500	18.7500	18.7500	18.7500	+2.571%	2	298	-26.933%
2025-10-22	18.2800	18.2800	18.2800	18.2800	-4.293%	7	300	-25.055%
2025-10-21	19.2700	19.2700	18.9900	19.1000	+3.467%	19	293	-28.272%
2025-10-15	18.4600	18.4600	18.4600	18.4600	+5.486%	2	312	-25.785%
2025-10-14	17.5000	17.5000	17.5000	17.5000	+1.744%	1	312	-21.714%
2025-10-13	17.2000	17.2000	17.2000	17.2000	-1.714%	10	311	-20.349%
2025-10-10	17.5000	17.5000	17.5000	17.5000	+9.375%	5	301	-21.714%
2025-10-08	16.0000	16.0000	16.0000	16.0000	+1.911%	2	304	-14.375%
2025-10-07	16.0000	16.1000	15.7000	15.7000	+9.484%	17	303	-12.739%
2025-10-03	14.3400	14.3400	14.3400	14.3400	+6.222%	1	303	-4.463%
2025-10-02	13.6000	13.6000	13.3500	13.5000	-5.594%	163	302	+1.481%
2025-10-01	14.3000	14.3000	14.3000	14.3000	-1.718%	5	246	-4.196%
2025-09-29	14.5500	14.5500	14.5500	14.5500	+1.042%	1	251	-5.842%
2025-09-25	14.4800	14.7400	14.4000	14.4000	-6.736%	3	251	-4.861%
2025-09-24	15.2600	15.4400	15.1600	15.4400	+13.196%	3	252	-11.269%
2025-09-23	14.0000	14.0000	13.6400	13.6400	-2.292%	4	253	+0.440%
2025-09-22	13.9600	13.9600	13.9600	13.9600	+4.962%	1	249	-1.862%
2025-09-18	13.3000	13.3000	13.3000	13.3000	-5.674%	1	248	+3.008%
2025-09-17	14.1000	14.1000	14.1000	14.1000	-0.844%	1	248	-2.837%
2025-09-16	14.3500	14.6000	14.2200	14.2200	+0.141%	33	249	-3.657%
2025-09-15	14.2000	14.2000	14.2000	14.2000	-2.740%	1	266	-3.521%
2025-08-28	14.6000	14.6000	14.6000	14.6000	-6.410%	1	267	-6.164%
2025-08-25	15.6000	15.6000	15.6000	15.6000	+1.629%	1	267	-12.179%
2025-08-15	15.3500	15.3500	15.3500	15.3500	+0.987%	1	266	-10.749%
2025-08-12	15.9000	15.9000	14.5000	15.2000	-5.590%	12	265	-9.868%
2025-08-11	16.8300	16.8300	16.1000	16.1000	-8.627%	32	262	-14.907%
2025-08-05	17.6100	17.6200	17.6100	17.6200	+26.763%	8	230	-22.247%
2025-07-21	13.9000	13.9000	13.9000	13.9000	+7.253%	3	238	-1.439%
2025-07-18	12.9600	12.9600	12.9600	12.9600	+8.634%	1	238	+5.710%
2025-07-14	11.9300	11.9300	11.9300	11.9300	+1.102%	1	238	+14.837%
2025-07-11	11.8000	11.8000	11.6000	11.8000	+4.425%	52	238	+16.102%
2025-07-08	11.3000	11.3000	11.3000	11.3000	-5.833%	1	186	+21.239%
2025-06-30	12.0000	12.0000	12.0000	12.0000	+5.263%	3	185	+14.167%
2025-06-26	11.4000	11.4000	11.4000	11.4000	-9.380%	1	182	+20.175%
2025-06-24	12.5800	12.5800	12.5800	12.5800	+14.886%	1	181	+8.903%
2025-06-20	10.9500	10.9500	10.9500	10.9500	-6.570%	2	182	+25.114%
2025-06-18	11.2000	11.7200	11.2000	11.7200	+1.209%	8	181	+16.894%
2025-06-17	11.0500	11.5800	11.0500	11.5800	-8.819%	8	181	+18.307%
2025-06-13	13.5900	13.5900	12.7000	12.7000	+3.928%	12	175	+7.874%
2025-06-09	12.2200	12.2200	12.2200	12.2200	-9.481%	1	171	+12.111%
2025-06-04	13.5000	13.5000	13.5000	13.5000	+15.582%	1	170	+1.481%
2025-05-28	11.6500	11.6800	11.6500	11.6800	-8.750%	20	170	+17.295%
2025-05-27	12.8000	12.8000	12.8000	12.8000	+1.266%	1	160	+7.031%
2025-05-23	12.6400	12.6400	12.6400	12.6400	-4.242%	2	159	+8.386%
2025-05-20	13.2000	13.2000	13.2000	13.2000	+9.091%	1	159	+3.788%
2025-05-19	12.1000	12.1000	12.1000	12.1000	+9.009%	1	158	+13.223%
2025-05-15	10.0300	11.1000	10.0300	11.1000	+10.558%	11	157	+23.423%
2025-05-14	9.3500	10.0400	9.3500	10.0400	-37.640%	6	156	+36.454%
2025-05-08	16.1000	16.1000	16.1000	16.1000	-2.128%	1	156	-14.907%
2025-04-30	16.4500	16.4500	16.4500	16.4500	+1.231%	1	157	-16.717%
2025-04-28	14.6000	16.2500	14.6000	16.2500	-3.675%	2	157	-15.692%
2025-04-14	15.5800	16.8700	15.5800	16.8700	+11.133%	2	155	-18.791%
2025-04-11	14.9800	15.1800	14.9800	15.1800	+21.149%	4	156	-9.750%
2025-04-09	12.1000	12.5700	12.1000	12.5300	-15.051%	4	158	+9.338%
2025-04-04	17.7000	17.7000	14.7500	14.7500	-15.473%	8	160	-7.119%
2025-04-03	17.4500	17.4500	17.4500	17.4500	+12.726%	1	162	-21.490%
2025-03-31	15.4800	15.4800	15.4800	15.4800	+4.878%	1	162	-11.499%
2025-03-28	14.3000	14.7600	14.3000	14.7600	+6.570%	10	163	-7.182%
2025-03-13	13.9600	13.9600	13.8500	13.8500	+2.593%	3	160	-1.083%
2025-03-11	13.4000	13.5000	13.4000	13.5000	0.000%	15	160	+1.481%
2025-03-10	13.5000	13.5000	13.5000	13.5000	+5.469%	1	145	+1.481%
2025-03-07	12.6000	12.8000	12.5000	12.8000	+18.519%	6	144	+7.031%
2025-02-13	10.8000	10.8000	10.8000	10.8000	-12.195%	2	143	+26.852%
2025-02-12	12.3000	12.3000	12.3000	12.3000	-0.806%	1	143	+11.382%
2025-02-11	11.6500	12.4000	11.6500	12.4000	+8.297%	6	144	+10.484%
2025-02-10	11.4500	11.5600	11.4500	11.4500	+17.436%	4	141	+19.651%
2025-01-31	9.7500	9.7500	9.7500	9.7500	+13.372%	20	137	+40.513%
2025-01-24	8.6000	8.6000	8.6000	8.6000	+5.392%	56	128	+59.302%
2025-01-21	8.1600	8.1600	8.1600	8.1600	+16.571%	10	90	+67.892%
2025-01-13	7.0000	7.0000	7.0000	7.0000	0.000%	4	90	+95.714%
2025-01-10	7.0000	7.0000	7.0000	7.0000	+6.545%	4	86	+95.714%
2025-01-06	6.5700	6.5700	6.5700	6.5700	-12.283%	1	84	+108.524%
2024-12-18	8.0800	8.0800	7.4900	7.4900	-24.343%	2	84	+82.911%
2024-12-11	9.9000	9.9000	9.9000	9.9000	-9.091%	6	82	+38.384%
2024-12-06	10.7000	10.8900	10.7000	10.8900	-25.155%	4	76	+25.803%
2024-11-27	14.5500	14.5500	14.5500	14.5500	+9.398%	7	80	-5.842%
2024-11-25	13.3000	13.3000	13.3000	13.3000	+6.230%	1	80	+3.008%
2024-11-20	12.2000	12.5500	12.2000	12.5200	+6.102%	8	80	+9.425%
2024-11-19	11.8800	11.8800	11.8000	11.8000	+9.057%	2	72	+16.102%
2024-11-12	10.8300	10.8400	10.6800	10.8200	-7.204%	13	71	+26.617%
2024-11-06	11.6600	11.6600	11.6600	11.6600	-1.186%	18	58	+17.496%
2024-10-29	12.3000	12.3000	11.8000	11.8000	-14.493%	6	40	+16.102%
2024-10-25	13.8000	13.8000	13.8000	13.8000	-9.804%	10	35	-0.725%
2024-10-24	15.3000	15.3000	15.3000	15.3000	+0.328%	3	30	-10.458%
2024-10-23	15.2500	15.2500	15.2500	15.2500	+1.667%	1	27	-10.164%
2024-10-21	15.0000	15.0000	15.0000	15.0000	+6.383%	3	26	-8.667%
2024-10-16	14.1000	14.1000	14.1000	14.1000	+7.634%	2	26	-2.837%
2024-10-15	13.1000	13.1000	13.1000	13.1000	+32.056%	1	26	+4.580%
2024-10-09	9.9200	9.9200	9.9200	9.9200	+4.421%	2	26	+38.105%
2024-10-08	9.9800	9.9800	9.5000	9.5000	-5.473%	2	26	+44.211%
2024-10-07	11.0900	11.0900	10.0500	10.0500	-14.903%	3	25	+36.318%
2024-10-01	11.8100	11.8100	11.8100	11.8100	-0.756%	5	22	+16.003%
2024-09-27	11.9000	11.9000	11.9000	11.9000	+1.449%	2	17	+15.126%
2024-09-23	11.7200	11.7300	11.7200	11.7300	+5.676%	7	16	+16.795%
2024-09-19	11.1000	11.1000	11.1000	11.1000	0.000%	9	9	+23.423%