Dark

DUK20270115C125
DUK Jan 15 2027 125.00 Call (DUK270115C00125000)
option OPRA

Inactive

Jul 7, 2026

10.00+6.383%(+0.60)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	8.5000	10.0000	8.5000	10.0000	+6.383%	53	971	0.000%
2026-06-26	9.4000	9.4000	9.4000	9.4000	+18.987%	1	923	+6.383%
2026-06-23	7.8000	7.9000	7.8000	7.9000	+16.176%	2	923	+26.582%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-12.821%	1	922	+47.059%
2026-06-18	7.8000	7.8000	7.8000	7.8000	+9.859%	1	920	+28.205%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	920	+40.845%
2026-06-16	8.4000	8.7600	8.0000	8.0000	-12.568%	7	920	+25.000%
2026-06-11	8.9000	9.1500	8.9000	9.1500	+11.585%	3	913	+9.290%
2026-06-10	8.2000	8.2000	8.2000	8.2000	+24.242%	1	915	+21.951%
2026-06-09	6.6000	6.6000	6.6000	6.6000	-4.348%	2	914	+51.515%
2026-06-08	7.8000	7.8000	6.9000	6.9000	-18.824%	3	914	+44.928%
2026-06-05	8.3000	8.5000	8.3000	8.5000	+25.000%	3	914	+17.647%
2026-06-04	7.0000	7.0000	6.3400	6.8000	+7.937%	31	913	+47.059%
2026-06-02	6.0000	6.3000	6.0000	6.3000	-3.077%	11	907	+58.730%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-7.143%	2	904	+53.846%
2026-05-29	7.1000	7.1000	7.0000	7.0000	-13.580%	2	904	+42.857%
2026-05-28	8.1000	8.1000	8.1000	8.1000	-6.358%	1	904	+23.457%
2026-05-26	8.6500	8.6500	8.6500	8.6500	+5.231%	1	905	+15.607%
2026-05-22	8.1100	8.2200	8.1100	8.2200	-2.143%	2	906	+21.655%
2026-05-20	8.4500	8.4500	8.4000	8.4000	+5.660%	3	906	+19.048%
2026-05-19	7.9000	7.9500	7.9000	7.9500	+11.972%	29	911	+25.786%
2026-05-18	6.8000	7.1000	6.7000	7.1000	+9.231%	25	911	+40.845%
2026-05-15	6.7500	6.7500	6.5000	6.5000	-14.135%	60	911	+53.846%
2026-05-13	7.5000	7.5700	7.1300	7.5700	-8.685%	5	904	+32.100%
2026-05-12	7.9000	8.2900	7.6000	8.2900	+4.408%	15	912	+20.627%
2026-05-11	7.9400	7.9400	7.9400	7.9400	+5.867%	1	912	+25.945%
2026-05-08	8.3500	8.3500	7.5000	7.5000	-6.015%	26	912	+33.333%
2026-05-07	8.0000	8.1000	7.8000	7.9800	-6.448%	74	908	+25.313%
2026-05-06	9.3000	9.3000	8.4500	8.5300	-15.124%	3	891	+17.233%
2026-05-05	10.0500	10.0500	10.0500	10.0500	+4.361%	1	888	-0.498%
2026-05-04	9.9000	9.9000	9.5000	9.6300	+1.368%	37	889	+3.842%
2026-04-29	9.4000	9.5000	9.4000	9.5000	+5.556%	2	863	+5.263%
2026-04-22	9.4000	9.4000	9.0000	9.0000	-2.174%	15	861	+11.111%
2026-04-21	9.1100	9.2000	9.1100	9.2000	-13.615%	2	857	+8.696%
2026-04-20	10.5000	10.6500	10.5000	10.6500	+15.761%	5	857	-6.103%
2026-04-17	9.4000	9.6000	9.1000	9.2000	-14.815%	22	855	+8.696%
2026-04-16	10.7200	10.8000	10.7200	10.8000	+2.857%	2	855	-7.407%
2026-04-15	10.5000	10.5700	10.4000	10.5000	-26.056%	19	855	-4.762%
2026-04-10	14.2000	14.2000	14.2000	14.2000	+11.811%	4	844	-29.577%
2026-03-31	13.2000	13.2000	12.7000	12.7000	-5.224%	2	846	-21.260%
2026-03-26	13.9000	13.9000	13.4000	13.4000	+13.849%	10	847	-25.373%
2026-03-24	10.4000	11.7700	10.4000	11.7700	+2.348%	37	847	-15.038%
2026-03-20	12.4000	12.4000	11.5000	11.5000	-17.857%	7	810	-13.043%
2026-03-18	14.5000	14.5000	14.0000	14.0000	-5.405%	3	811	-28.571%
2026-03-12	14.0000	15.0000	14.0000	14.8000	+7.246%	12	810	-32.432%
2026-03-09	13.8000	13.8000	13.8000	13.8000	+12.195%	8	810	-27.536%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-8.209%	1	802	-18.699%
2026-03-04	13.4000	13.4000	13.4000	13.4000	+2.212%	19	802	-25.373%
2026-03-03	13.1100	13.1100	13.1100	13.1100	-2.889%	3	783	-23.722%
2026-03-02	13.5000	13.5000	13.5000	13.5000	+5.469%	40	783	-25.926%
2026-02-27	12.1500	12.8000	12.1500	12.8000	+27.490%	2	820	-21.875%
2026-02-25	10.0400	10.0400	10.0400	10.0400	+4.583%	3	819	-0.398%
2026-02-20	9.7000	9.8000	9.6000	9.6000	-1.840%	39	819	+4.167%
2026-02-19	9.0000	9.7800	9.0000	9.7800	+5.161%	14	794	+2.249%
2026-02-18	9.3000	9.3000	9.3000	9.3000	-5.102%	2	791	+7.527%
2026-02-17	11.6000	11.6000	9.8000	9.8000	-10.092%	16	789	+2.041%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+4.808%	1	785	-8.257%
2026-02-12	9.8000	10.4000	9.8000	10.4000	+36.842%	34	785	-3.846%
2026-02-10	7.3800	7.6000	7.0700	7.6000	+1.333%	12	786	+31.579%
2026-02-06	7.7000	7.8100	7.5000	7.5000	-3.846%	6	776	+33.333%
2026-02-05	7.8000	7.8000	7.8000	7.8000	+14.706%	1	774	+28.205%
2026-02-03	6.4000	6.8000	6.4000	6.8000	+10.749%	110	773	+47.059%
2026-02-02	6.2000	6.2000	6.1400	6.1400	-8.358%	2	770	+62.866%
2026-01-30	6.4800	6.7000	6.4800	6.7000	+6.349%	2	769	+49.254%
2026-01-29	5.8000	6.3000	5.8000	6.3000	+6.780%	6	769	+58.730%
2026-01-28	6.3000	6.3000	5.8000	5.9000	+3.147%	9	769	+69.492%
2026-01-27	5.7200	5.7200	5.7200	5.7200	+7.925%	5	764	+74.825%
2026-01-26	5.1500	5.4000	5.1500	5.3000	+15.217%	4	769	+88.679%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-13.534%	17	770	+117.391%
2026-01-22	5.5600	5.5600	5.3000	5.3200	+10.833%	47	773	+87.970%
2026-01-21	6.0000	6.2000	4.8000	4.8000	-18.782%	22	781	+108.333%
2026-01-20	5.4500	5.9100	5.4500	5.9100	+2.604%	13	776	+69.205%
2026-01-16	5.8200	6.1000	5.7600	5.7600	-0.690%	24	753	+73.611%
2026-01-15	5.8000	5.8000	5.8000	5.8000	+7.407%	13	753	+72.414%
2026-01-14	5.5600	5.5600	5.4000	5.4000	+10.204%	34	740	+85.185%
2026-01-13	4.7000	4.9000	4.7000	4.9000	-8.068%	22	706	+104.082%
2026-01-09	5.3300	5.3300	5.3300	5.3300	-3.091%	3	698	+87.617%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+14.345%	1	698	+81.818%
2026-01-07	5.0000	5.0000	4.8100	4.8100	+2.340%	12	698	+107.900%
2026-01-06	4.6000	4.8500	4.6000	4.7000	+2.174%	36	696	+112.766%
2026-01-05	4.4200	4.6000	4.4200	4.6000	-14.815%	19	724	+117.391%
2025-12-31	5.4000	5.4000	5.4000	5.4000	-1.818%	5	719	+85.185%
2025-12-30	5.5000	5.5000	5.5000	5.5000	-1.786%	1	719	+81.818%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+12.000%	5	720	+78.571%
2025-12-24	5.0000	5.0000	5.0000	5.0000	0.000%	2	718	+100.000%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-12.281%	6	718	+100.000%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-1.724%	1	718	+75.439%
2025-12-17	5.8000	5.8000	5.7000	5.8000	+16.232%	56	719	+72.414%
2025-12-16	5.3500	5.3500	4.9900	4.9900	-12.456%	3	748	+100.401%
2025-12-15	5.2000	5.7500	5.2000	5.7000	+18.750%	23	748	+75.439%
2025-12-11	5.0000	5.0000	4.8000	4.8000	0.000%	31	754	+108.333%
2025-12-10	5.1900	5.1900	4.7000	4.8000	-7.692%	88	736	+108.333%
2025-12-09	5.2500	5.2800	5.2000	5.2000	+6.122%	78	701	+92.308%
2025-12-08	5.8000	5.8000	4.9000	4.9000	-15.517%	15	702	+104.082%
2025-12-05	6.1000	6.2000	5.8000	5.8000	-7.790%	23	699	+72.414%
2025-12-04	6.4000	6.4000	6.2900	6.2900	-3.231%	112	700	+58.983%
2025-12-03	6.3500	6.6000	6.3000	6.5000	-1.515%	59	755	+53.846%
2025-12-02	7.4000	7.4000	6.6000	6.6000	-13.158%	76	747	+51.515%
2025-12-01	8.5000	8.5000	7.6000	7.6000	-14.414%	315	697	+31.579%
2025-11-26	8.8800	8.8800	8.8800	8.8800	+2.069%	5	711	+12.613%
2025-11-24	8.5000	8.7000	8.5000	8.7000	-3.333%	56	711	+14.943%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+3.448%	44	723	+11.111%
2025-11-19	9.0000	9.0000	8.6000	8.7000	-13.000%	179	679	+14.943%
2025-11-18	9.5000	10.1000	9.5000	10.0000	+2.041%	46	621	0.000%
2025-11-17	9.8000	9.8000	9.8000	9.8000	+7.692%	1	578	+2.041%
2025-11-14	9.1000	9.1000	9.1000	9.1000	+2.593%	28	577	+9.890%
2025-11-13	9.0000	9.0000	8.8700	8.8700	-2.527%	60	602	+12.740%
2025-11-12	9.0000	9.2000	9.0000	9.1000	+1.111%	94	629	+9.890%
2025-11-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	639	+11.111%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+4.651%	5	639	+11.111%
2025-11-07	8.6000	8.6000	8.6000	8.6000	-16.505%	3	634	+16.279%
2025-11-06	10.2000	10.4000	10.2000	10.3000	+8.421%	78	636	-2.913%
2025-11-05	9.5000	9.5000	9.5000	9.5000	+0.956%	1	559	+5.263%
2025-11-04	9.0000	9.4100	9.0000	9.4100	+8.161%	10	559	+6.270%
2025-11-03	8.8000	8.8000	8.7000	8.7000	-13.000%	2	550	+14.943%
2025-10-29	9.8100	10.0000	9.8100	10.0000	-2.913%	66	550	0.000%
2025-10-28	10.6000	10.6000	10.1000	10.3000	-19.152%	69	580	-2.913%
2025-10-22	12.7400	12.7400	12.7400	12.7400	+4.426%	1	535	-21.507%
2025-10-15	12.2000	12.2000	12.2000	12.2000	+11.517%	3	535	-18.033%
2025-10-13	11.1500	11.4000	10.9400	10.9400	-4.454%	4	535	-8.592%
2025-10-10	11.2200	11.4500	11.2200	11.4500	+11.165%	2	536	-12.664%
2025-10-09	10.4500	10.4500	10.3000	10.3000	+11.957%	4	538	-2.913%
2025-10-06	9.2000	9.2000	9.2000	9.2000	-2.128%	2	540	+8.696%
2025-10-03	9.0000	9.4000	9.0000	9.4000	+20.823%	8	538	+6.383%
2025-10-02	8.1000	8.1000	7.7800	7.7800	-10.575%	101	539	+28.535%
2025-10-01	8.6200	8.7000	8.6200	8.7000	+2.715%	2	446	+14.943%
2025-09-29	8.4700	8.4700	8.4700	8.4700	-8.925%	2	446	+18.064%
2025-09-26	9.3000	9.3000	9.3000	9.3000	+3.333%	1	448	+7.527%
2025-09-25	9.3800	9.3800	8.9000	9.0000	0.000%	17	448	+11.111%
2025-09-24	9.2000	9.2000	9.0000	9.0000	+2.740%	21	461	+11.111%
2025-09-23	8.7600	8.7600	8.7600	8.7600	+6.829%	1	472	+14.155%
2025-09-22	7.9500	8.2000	7.9500	8.2000	+5.128%	2	471	+21.951%
2025-09-19	7.6000	7.8000	7.6000	7.8000	-2.500%	92	470	+28.205%
2025-09-18	8.0000	8.0000	8.0000	8.0000	+2.564%	7	465	+25.000%
2025-09-16	8.9400	8.9400	7.8000	7.8000	-9.302%	95	463	+28.205%
2025-09-15	8.6000	8.6000	8.6000	8.6000	-1.826%	1	387	+16.279%
2025-09-12	8.7600	8.7600	8.7600	8.7600	+12.308%	1	387	+14.155%
2025-09-08	7.8000	7.8000	7.8000	7.8000	-2.500%	80	386	+28.205%
2025-09-05	8.0000	8.0000	8.0000	8.0000	0.000%	3	421	+25.000%
2025-09-04	7.2000	8.0000	7.2000	8.0000	-2.439%	116	419	+25.000%
2025-09-03	8.3100	8.3100	8.2000	8.2000	-4.540%	88	412	+21.951%
2025-09-02	8.5000	8.5900	8.5000	8.5900	-3.483%	83	479	+16.414%
2025-08-29	9.1000	9.2000	8.9000	8.9000	-3.261%	38	394	+12.360%
2025-08-28	9.3000	9.3000	9.1000	9.2000	-4.167%	18	394	+8.696%
2025-08-26	9.5000	9.6000	9.5000	9.6000	+10.345%	2	403	+4.167%
2025-08-20	11.0000	11.1000	8.7000	8.7000	-12.121%	91	403	+14.943%
2025-08-19	9.2000	9.9000	9.2000	9.9000	+12.245%	14	462	+1.010%
2025-08-18	8.8200	8.8200	8.8200	8.8200	-4.130%	3	461	+13.379%
2025-08-15	9.4000	9.4000	9.2000	9.2000	-8.000%	19	460	+8.696%
2025-08-14	10.3700	10.4000	10.0000	10.0000	+1.523%	67	460	0.000%
2025-08-13	9.9000	9.9000	9.8500	9.8500	+5.914%	9	405	+1.523%
2025-08-12	10.1000	10.1000	9.3000	9.3000	-11.005%	11	412	+7.527%
2025-08-11	10.4500	10.4500	10.4500	10.4500	+1.064%	11	406	-4.306%
2025-08-05	11.6000	11.6000	10.3400	10.3400	+21.647%	22	403	-3.288%
2025-07-31	8.5000	8.5000	8.5000	8.5000	+6.250%	10	383	+17.647%
2025-07-30	8.1000	8.8000	8.0000	8.0000	+15.942%	97	373	+25.000%
2025-07-28	7.2000	7.3000	6.9000	6.9000	-19.767%	175	309	+44.928%
2025-07-22	8.5000	8.7000	8.5000	8.6000	+17.808%	64	299	+16.279%
2025-07-18	7.9500	7.9500	7.3000	7.3000	+2.817%	4	246	+36.986%
2025-07-16	7.1000	7.1000	7.1000	7.1000	-2.740%	11	247	+40.845%
2025-07-15	6.7000	7.3000	6.7000	7.3000	+0.551%	31	258	+36.986%
2025-07-11	7.0000	7.2600	6.9000	7.2600	+5.985%	22	267	+37.741%
2025-07-09	6.8500	6.8500	6.8500	6.8500	-4.861%	1	253	+45.985%
2025-06-27	7.1000	7.2000	7.1000	7.2000	+2.418%	25	274	+38.889%
2025-06-17	7.0300	7.0300	7.0300	7.0300	-12.125%	1	249	+42.248%
2025-06-12	8.0000	8.0000	8.0000	8.0000	+14.286%	3	248	+25.000%
2025-06-10	7.1000	7.1000	7.0000	7.0000	+18.644%	3	245	+42.857%
2025-06-06	5.9000	5.9000	5.9000	5.9000	-21.958%	2	242	+69.492%
2025-05-27	7.5600	7.5600	7.5600	7.5600	-10.000%	1	241	+32.275%
2025-05-21	8.4000	8.4000	8.4000	8.4000	-1.176%	1	240	+19.048%
2025-05-20	8.3400	8.5000	8.3400	8.5000	+6.250%	150	239	+17.647%
2025-05-19	7.7000	8.0000	7.7000	8.0000	+6.667%	11	239	+25.000%
2025-05-16	7.0000	7.7000	7.0000	7.5000	+11.940%	452	243	+33.333%
2025-05-15	7.0000	7.0000	6.6900	6.7000	+31.373%	26	289	+49.254%
2025-05-14	5.3100	5.3700	4.8000	5.1000	-17.742%	28	311	+96.078%
2025-05-13	6.1000	6.2000	6.1000	6.2000	-18.528%	57	296	+61.290%
2025-05-12	7.6100	7.6100	7.6100	7.6100	-36.477%	1	349	+31.406%
2025-05-06	11.9800	11.9800	11.9800	11.9800	+14.095%	1	349	-16.528%
2025-04-23	11.0000	11.0000	10.5000	10.5000	-8.297%	2	348	-4.762%
2025-04-22	11.9000	11.9000	11.4500	11.4500	-1.293%	12	347	-12.664%
2025-04-21	11.6000	11.6000	11.6000	11.6000	+5.455%	3	357	-13.793%
2025-04-16	11.0000	11.0000	11.0000	11.0000	-5.498%	1	354	-9.091%
2025-04-15	11.6400	11.6400	11.6400	11.6400	+4.208%	19	354	-14.089%
2025-04-14	10.4900	11.2500	10.4900	11.1700	+6.381%	9	358	-10.474%
2025-04-11	10.5000	10.5000	10.5000	10.5000	+12.420%	8	363	-4.762%
2025-04-08	9.3800	9.3800	9.3400	9.3400	-25.280%	38	363	+7.066%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+2.459%	4	366	-20.000%
2025-04-03	12.0000	12.4000	11.9000	12.2000	+13.488%	280	366	-18.033%
2025-04-01	10.7500	10.7500	10.7500	10.7500	+13.158%	1	127	-6.977%
2025-03-20	9.5000	9.5000	9.5000	9.5000	-5.190%	1	126	+5.263%
2025-03-19	11.1300	11.1300	10.0200	10.0200	-2.529%	18	126	-0.200%
2025-03-18	10.2800	10.2800	10.2800	10.2800	-6.545%	4	112	-2.724%
2025-03-17	10.7000	11.0000	10.7000	11.0000	+30.952%	15	112	-9.091%
2025-03-12	8.1300	8.4000	8.1300	8.4000	-11.950%	2	97	+19.048%
2025-03-11	9.5400	9.5400	9.5400	9.5400	+9.029%	1	96	+4.822%
2025-03-10	8.7500	8.7500	8.7500	8.7500	+6.577%	6	95	+14.286%
2025-03-07	8.1600	8.2100	8.1600	8.2100	+2.497%	64	91	+21.803%
2025-03-06	8.0100	8.0100	8.0100	8.0100	+6.800%	1	123	+24.844%
2025-03-05	7.5000	7.5000	7.5000	7.5000	-6.015%	1	123	+33.333%
2025-02-26	7.9800	7.9800	7.9800	7.9800	-1.845%	6	123	+25.313%
2025-02-24	8.1300	8.1300	8.1300	8.1300	+37.099%	5	123	+23.001%
2025-02-13	5.9300	5.9300	5.9300	5.9300	-17.639%	1	125	+68.634%
2025-02-10	7.2000	7.2000	7.2000	7.2000	-1.370%	1	125	+38.889%
2025-02-07	7.3000	7.3000	7.3000	7.3000	+7.353%	4	124	+36.986%
2025-02-06	6.8000	6.8000	6.8000	6.8000	0.000%	1	122	+47.059%
2025-02-05	6.7100	6.8000	6.7100	6.8000	+3.343%	41	121	+47.059%
2025-02-03	6.5800	6.5800	6.5800	6.5800	+10.588%	30	90	+51.976%
2025-01-30	5.9500	5.9500	5.9500	5.9500	-0.833%	2	88	+68.067%
2025-01-29	6.0000	6.0000	6.0000	6.0000	+0.334%	32	88	+66.667%
2025-01-28	5.9800	5.9800	5.9800	5.9800	+35.294%	32	88	+67.224%
2025-01-24	4.4200	4.4200	4.4200	4.4200	-5.957%	4	88	+126.244%
2025-01-23	4.7000	4.7000	4.7000	4.7000	+2.174%	2	88	+112.766%
2025-01-16	4.4900	4.6000	4.4900	4.6000	-18.584%	4	86	+117.391%
2024-12-11	5.6000	5.6500	5.6000	5.6500	-16.912%	4	82	+76.991%
2024-12-04	6.8000	6.8000	6.8000	6.8000	-15.528%	1	72	+47.059%
2024-11-25	8.0500	8.0500	8.0500	8.0500	+8.784%	3	71	+24.224%
2024-11-04	7.4000	7.4000	7.4000	7.4000	-16.384%	1	68	+35.135%
2024-10-31	8.8500	8.8500	8.8500	8.8500	+20.081%	43	69	+12.994%
2024-10-30	7.9000	7.9000	7.3700	7.3700	-19.011%	12	69	+35.685%
2024-10-25	9.1000	9.1000	9.1000	9.1000	+0.110%	20	77	+9.890%
2024-10-22	9.2000	9.2000	9.0500	9.0900	-15.833%	8	77	+10.011%
2024-10-21	10.8000	10.8000	10.8000	10.8000	+6.931%	10	74	-7.407%
2024-10-18	10.1000	10.1000	10.1000	10.1000	-4.717%	20	74	-0.990%
2024-10-17	10.6000	10.6000	10.6000	10.6000	+3.213%	2	74	-5.660%
2024-10-16	10.1000	10.2700	10.0800	10.2700	+17.910%	9	74	-2.629%
2024-10-15	8.7100	8.7100	8.7100	8.7100	+21.818%	1	65	+14.811%
2024-10-11	7.1500	7.1500	7.1500	7.1500	+4.380%	4	64	+39.860%
2024-09-30	7.0000	7.0000	6.8500	6.8500	-9.272%	14	62	+45.985%
2024-09-24	7.5500	7.5500	7.5500	7.5500	-6.790%	1	53	+32.450%
2024-09-23	8.1000	8.1000	8.1000	8.1000	+11.264%	1	53	+23.457%
2024-09-20	7.2700	7.2800	7.2700	7.2800	-2.933%	86	53	+37.363%
2024-09-17	7.5000	7.5000	7.5000	7.5000	-7.407%	10	42	+33.333%
2024-09-16	8.2500	8.2500	8.1000	8.1000	0.000%	32	32	+23.457%