Dark

DUK20270115C130
DUK Jan 15 2027 130.00 Call (DUK270115C00130000)
option OPRA

EOD

Jul 15, 2026

5.30-8.935%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.3000	5.3000	5.3000	5.3000	-8.935%	1	1,638	0.000%
2026-07-13	5.8200	5.8200	5.8200	5.8200	+16.633%	1	1,638	-8.935%
2026-07-09	5.8000	5.8000	4.9800	4.9900	-12.456%	63	1,637	+6.212%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-12.308%	20	1,603	-7.018%
2026-07-07	7.5000	7.5200	6.5000	6.5000	+23.106%	32	1,603	-18.462%
2026-07-06	6.8000	6.8000	5.2800	5.2800	-14.563%	35	1,603	+0.379%
2026-06-30	6.1800	6.1800	6.1800	6.1800	-4.923%	1	1,598	-14.239%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-8.451%	1	1,598	-18.462%
2026-06-26	7.1000	7.1000	7.1000	7.1000	+16.393%	1	1,598	-25.352%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+5.172%	1	1,597	-13.115%
2026-06-24	5.9000	5.9000	5.3000	5.8000	+9.434%	9	1,597	-8.621%
2026-06-23	5.4000	5.4000	5.3000	5.3000	+3.922%	2	1,595	0.000%
2026-06-22	5.0000	5.1400	4.6000	5.1000	+3.030%	10	1,593	+3.922%
2026-06-18	5.0000	5.3000	4.9500	4.9500	+1.020%	8	1,586	+7.071%
2026-06-17	5.5000	5.5000	4.9000	4.9000	-22.468%	4	1,586	+8.163%
2026-06-16	6.3000	6.4000	6.3000	6.3200	+10.877%	27	1,586	-16.139%
2026-06-12	5.7000	5.7000	5.7000	5.7000	-8.065%	1	1,596	-7.018%
2026-06-11	6.3000	6.3000	6.2000	6.2000	-1.587%	2	1,596	-14.516%
2026-06-10	6.5000	6.5000	6.3000	6.3000	+18.868%	5	1,596	-15.873%
2026-06-09	5.0000	5.6000	4.9400	5.3000	+8.163%	23	1,595	0.000%
2026-06-08	5.0200	5.0200	4.9000	4.9000	-12.500%	15	1,592	+8.163%
2026-06-05	5.5000	5.9000	5.5000	5.6000	+19.149%	16	1,587	-5.357%
2026-06-04	4.3000	4.7000	4.1000	4.7000	+9.302%	17	1,582	+12.766%
2026-06-02	4.2000	4.4000	4.2000	4.3000	0.000%	33	1,579	+23.256%
2026-06-01	4.6500	4.7000	4.2000	4.3000	-21.101%	67	1,574	+23.256%
2026-05-29	5.3000	5.4500	5.3000	5.4500	-0.909%	3	1,580	-2.752%
2026-05-28	5.4000	5.5000	5.4000	5.5000	-3.509%	3	1,579	-3.636%
2026-05-27	5.8000	6.0000	5.7000	5.7000	-9.524%	21	1,578	-7.018%
2026-05-26	6.1000	6.3000	6.0600	6.3000	+5.000%	42	1,583	-15.873%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+3.448%	2	1,563	-11.667%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+2.113%	1	1,564	-8.621%
2026-05-19	5.6000	5.9000	5.6000	5.6800	+15.918%	21	1,564	-6.690%
2026-05-18	4.7000	4.9000	4.7000	4.9000	+7.692%	13	1,552	+8.163%
2026-05-15	5.2000	5.2000	4.4000	4.5500	-15.741%	32	1,552	+16.484%
2026-05-14	5.2000	5.4000	5.2000	5.4000	-1.818%	5	1,551	-1.852%
2026-05-13	5.5400	5.5400	5.3000	5.5000	-6.780%	6	1,543	-3.636%
2026-05-12	5.4000	6.0000	5.4000	5.9000	+5.357%	6	1,543	-10.169%
2026-05-11	5.4600	5.6000	5.4600	5.6000	+3.704%	13	1,543	-5.357%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-5.263%	20	1,540	-1.852%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-6.557%	3	1,537	-7.018%
2026-05-06	6.2000	6.2000	5.9000	6.1000	-19.737%	12	1,535	-13.115%
2026-05-05	7.6000	7.6000	7.6000	7.6000	+5.556%	2	1,528	-30.263%
2026-05-04	7.7600	7.8000	7.1000	7.2000	-11.111%	7	1,530	-26.389%
2026-05-01	9.0000	9.0000	8.1000	8.1000	+15.714%	21	1,525	-34.568%
2026-04-29	7.4000	8.0000	7.0000	7.0000	-6.667%	12	1,525	-24.286%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+11.111%	1	1,516	-29.333%
2026-04-22	7.1000	7.2000	6.7500	6.7500	+0.148%	3	1,515	-21.481%
2026-04-21	6.7400	6.7400	6.7400	6.7400	-14.684%	1	1,513	-21.365%
2026-04-17	7.0000	7.9000	7.0000	7.9000	-1.250%	3	1,513	-32.911%
2026-04-16	8.0000	8.0000	8.0000	8.0000	0.000%	4	1,513	-33.750%
2026-04-15	8.5000	8.5000	8.0000	8.0000	-8.046%	14	1,513	-33.750%
2026-04-14	8.4000	8.7200	8.4000	8.7000	-8.421%	4	1,502	-39.080%
2026-04-13	9.5000	9.5000	9.5000	9.5000	-14.414%	3	1,499	-44.211%
2026-04-10	10.7000	11.1000	10.7000	11.1000	+1.370%	6	1,499	-52.252%
2026-04-09	11.2700	11.2700	10.9500	10.9500	+11.280%	3	1,500	-51.598%
2026-04-08	9.5600	9.8400	9.5600	9.8400	-12.533%	7	1,501	-46.138%
2026-04-06	11.2500	11.2500	11.2500	11.2500	+3.211%	1	1,502	-52.889%
2026-04-02	10.9000	10.9000	10.9000	10.9000	+11.224%	1	1,503	-51.376%
2026-04-01	10.5000	10.5000	9.8000	9.8000	-2.000%	7	1,503	-45.918%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-11.504%	5	1,503	-47.000%
2026-03-30	11.5000	11.5000	11.3000	11.3000	+11.002%	22	1,504	-53.097%
2026-03-27	10.1800	10.1800	10.1800	10.1800	+13.111%	4	1,524	-47.937%
2026-03-25	9.0000	9.0000	9.0000	9.0000	+2.273%	1	1,524	-41.111%
2026-03-23	9.0000	9.0000	8.3700	8.8000	-5.376%	7	1,524	-39.773%
2026-03-20	9.8000	9.8000	9.3000	9.3000	-4.124%	67	1,525	-43.011%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-15.652%	2	1,541	-45.361%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-8.658%	8	1,539	-53.913%
2026-03-17	12.6000	12.9700	12.2300	12.5900	-0.553%	46	1,545	-57.903%
2026-03-16	12.6600	12.6600	12.6600	12.6600	0.000%	6	1,572	-58.136%
2026-03-13	12.6600	12.6600	12.6600	12.6600	+6.387%	1	1,566	-58.136%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+21.429%	1	1,566	-55.462%
2026-03-11	9.8000	9.8000	9.8000	9.8000	-4.669%	3	1,565	-45.918%
2026-03-09	10.2800	10.2800	10.2800	10.2800	-1.154%	7	1,565	-48.444%
2026-03-06	10.4000	10.4000	10.4000	10.4000	-5.455%	4	1,567	-49.038%
2026-03-04	10.9400	11.3000	10.5300	11.0000	+2.421%	28	1,567	-51.818%
2026-03-03	9.4000	10.7400	9.4000	10.7400	+1.898%	19	1,586	-50.652%
2026-03-02	10.5400	10.5400	10.5400	10.5400	+0.573%	1	1,576	-49.715%
2026-02-27	9.7000	10.5000	9.7000	10.4800	+4.695%	18	1,577	-49.427%
2026-02-26	9.7700	10.0100	9.3600	10.0100	+9.160%	7	1,577	-47.053%
2026-02-25	7.7800	9.1700	7.7800	9.1700	+9.820%	3	1,577	-42.203%
2026-02-24	8.1500	8.3500	8.1500	8.3500	+9.868%	2	1,577	-36.527%
2026-02-23	7.6000	7.6000	7.6000	7.6000	+7.042%	1	1,576	-30.263%
2026-02-20	7.1000	7.1000	7.1000	7.1000	+0.852%	1	1,576	-25.352%
2026-02-19	7.2000	7.2000	7.0400	7.0400	+6.667%	16	1,576	-24.716%
2026-02-18	6.7000	6.7000	6.6000	6.6000	-21.429%	2	1,561	-19.697%
2026-02-17	8.3200	8.4000	8.3200	8.4000	+1.818%	22	1,562	-36.905%
2026-02-13	7.6000	8.3000	7.5500	8.2500	+16.197%	14	1,557	-35.758%
2026-02-12	6.3000	7.5000	6.0000	7.1000	+20.543%	166	1,557	-25.352%
2026-02-11	5.0800	6.0000	5.0800	5.8900	+7.286%	9	1,453	-10.017%
2026-02-10	5.1100	5.4900	5.0800	5.4900	+12.041%	34	1,450	-3.461%
2026-02-06	5.4000	5.6800	4.5000	4.9000	-15.517%	23	1,444	+8.163%
2026-02-05	5.2000	5.8000	5.2000	5.8000	+7.407%	117	1,456	-8.621%
2026-02-04	5.3300	5.4000	5.2500	5.4000	+12.500%	33	1,346	-1.852%
2026-02-03	4.8400	4.8400	4.8000	4.8000	+0.418%	3	1,327	+10.417%
2026-01-30	4.7800	4.7800	4.7800	4.7800	+6.222%	1	1,327	+10.879%
2026-01-29	4.6000	4.6000	4.5000	4.5000	+9.756%	10	1,326	+17.778%
2026-01-28	4.2000	4.4000	4.0000	4.1000	-0.243%	29	1,317	+29.268%
2026-01-27	3.6700	4.2400	3.6700	4.1100	+11.081%	41	1,317	+28.954%
2026-01-26	3.8000	3.8000	3.7000	3.7000	+15.625%	4	1,320	+43.243%
2026-01-23	3.2600	3.2600	3.0000	3.2000	0.000%	120	1,317	+65.625%
2026-01-22	3.8000	3.8000	3.2000	3.2000	-8.571%	146	1,295	+65.625%
2026-01-21	4.1000	4.2500	3.4800	3.5000	-10.256%	41	1,203	+51.429%
2026-01-20	3.7400	4.1000	3.5000	3.9000	-3.704%	857	1,164	+35.897%
2026-01-16	3.0000	4.0500	3.0000	4.0500	+3.846%	37	587	+30.864%
2026-01-15	4.0000	4.0000	3.8000	3.9000	0.000%	139	587	+35.897%
2026-01-14	3.6000	4.0000	3.6000	3.9000	+13.043%	25	448	+35.897%
2026-01-13	3.0600	3.4500	3.0500	3.4500	+15.000%	48	430	+53.623%
2026-01-12	3.3000	3.3000	2.6500	3.0000	-6.250%	42	382	+76.667%
2026-01-09	3.6500	3.6500	3.2000	3.2000	-12.329%	12	370	+65.625%
2026-01-08	3.4100	3.6500	3.4100	3.6500	+10.606%	7	358	+45.205%
2026-01-07	3.2000	3.3000	3.2000	3.3000	+6.452%	2	351	+60.606%
2026-01-06	3.1000	3.1000	3.1000	3.1000	+5.085%	2	350	+70.968%
2026-01-05	2.4600	2.9500	2.4600	2.9500	-1.667%	45	348	+79.661%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-15.493%	4	348	+76.667%
2025-12-31	3.5500	3.5500	3.5500	3.5500	-4.054%	2	344	+49.296%
2025-12-23	3.4000	3.7000	3.4000	3.7000	-17.778%	12	344	+43.243%
2025-12-22	4.5000	4.5000	4.5000	4.5000	+18.421%	10	332	+17.778%
2025-12-19	3.8000	3.8000	3.8000	3.8000	-9.524%	1	332	+39.474%
2025-12-17	3.6000	4.2000	3.6000	4.2000	+18.980%	7	332	+26.190%
2025-12-15	3.8000	3.8000	3.3600	3.5300	-4.595%	37	327	+50.142%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-7.500%	2	317	+43.243%
2025-12-08	3.5600	4.0000	3.5600	4.0000	-2.439%	3	319	+32.500%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-16.667%	1	320	+29.268%
2025-12-03	4.9600	4.9800	4.9200	4.9200	-18.272%	23	319	+7.724%
2025-12-01	6.3000	6.3000	6.0200	6.0200	-19.303%	22	319	-11.960%
2025-11-19	7.4600	7.4600	7.4600	7.4600	-4.359%	25	339	-28.954%
2025-11-17	6.6000	7.8000	6.6000	7.8000	+19.084%	35	339	-32.051%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-2.963%	1	326	-19.084%
2025-11-03	6.7500	6.7500	6.7500	6.7500	-16.667%	5	330	-21.481%
2025-10-28	8.4000	8.4000	8.1000	8.1000	-7.955%	46	330	-34.568%
2025-10-27	8.5000	8.8000	8.5000	8.8000	-2.222%	26	326	-39.773%
2025-10-24	8.9000	9.0000	8.9000	9.0000	-2.703%	44	326	-41.111%
2025-10-23	9.0000	9.2500	9.0000	9.2500	-3.646%	48	370	-42.703%
2025-10-22	9.4900	9.6000	9.4900	9.6000	+2.674%	3	326	-44.792%
2025-10-17	9.3500	9.3500	9.3500	9.3500	-2.604%	1	325	-43.316%
2025-10-16	9.6000	9.6000	9.6000	9.6000	+5.495%	1	324	-44.792%
2025-10-15	9.5000	9.5000	9.0000	9.1000	-1.087%	10	323	-41.758%
2025-10-14	9.4000	9.4000	9.2000	9.2000	+6.977%	41	315	-42.391%
2025-10-13	8.0000	8.6000	8.0000	8.6000	+13.158%	4	317	-38.372%
2025-10-09	7.6000	7.6000	7.5000	7.6000	-2.564%	28	313	-30.263%
2025-10-07	7.3500	8.0000	7.3500	7.8000	+20.000%	41	297	-32.051%
2025-10-03	6.3000	6.5000	6.2000	6.5000	+14.035%	51	297	-18.462%
2025-10-02	5.7000	5.7000	5.6900	5.7000	-19.149%	20	253	-7.018%
2025-09-24	7.0500	7.0500	7.0500	7.0500	+21.552%	1	255	-24.823%
2025-09-19	5.8000	5.8000	5.8000	5.8000	+0.870%	1	255	-8.621%
2025-09-16	6.4000	6.4000	5.7500	5.7500	+0.877%	11	255	-7.826%
2025-09-08	5.7000	5.9000	5.7000	5.7000	-3.390%	37	261	-7.018%
2025-09-05	5.8000	5.9000	5.8000	5.9000	0.000%	20	251	-10.169%
2025-09-04	5.9000	5.9000	5.9000	5.9000	-4.839%	16	251	-10.169%
2025-09-03	6.2000	6.2000	6.2000	6.2000	0.000%	1	250	-14.516%
2025-09-02	6.0000	6.2200	6.0000	6.2000	-11.429%	8	250	-14.516%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-4.110%	80	246	-24.286%
2025-08-27	7.3000	7.3000	7.3000	7.3000	+1.389%	9	295	-27.397%
2025-08-26	7.1000	7.2000	7.0000	7.2000	-15.294%	96	286	-26.389%
2025-08-22	8.4900	8.5000	8.4900	8.5000	+21.429%	30	236	-37.647%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-10.256%	10	219	-24.286%
2025-08-14	7.7000	7.9000	7.6800	7.8000	-2.500%	56	219	-32.051%
2025-08-13	7.9000	8.0000	7.9000	8.0000	+11.111%	4	222	-33.750%
2025-08-12	7.5000	7.5000	7.0000	7.2000	-9.434%	11	222	-26.389%
2025-08-11	7.9700	7.9700	7.9500	7.9500	+0.633%	26	215	-33.333%
2025-08-08	7.9000	7.9000	7.9000	7.9000	-4.358%	2	189	-32.911%
2025-08-05	9.1100	9.1100	8.2600	8.2600	+8.684%	55	189	-35.835%
2025-08-04	7.8900	8.0000	7.6000	7.6000	+5.556%	15	187	-30.263%
2025-08-01	6.1500	7.2000	6.1500	7.2000	+22.034%	15	192	-26.389%
2025-07-30	5.9000	5.9000	5.9000	5.9000	-1.667%	1	179	-10.169%
2025-07-24	6.0000	6.0000	6.0000	6.0000	+12.150%	20	179	-11.667%
2025-07-18	6.1500	6.1500	5.3500	5.3500	+2.885%	6	164	-0.935%
2025-07-16	5.2000	5.2000	5.2000	5.2000	-3.704%	14	161	+1.923%
2025-07-15	5.4000	5.4000	5.4000	5.4000	+0.559%	14	175	-1.852%
2025-07-08	5.3700	5.3700	5.3700	5.3700	-7.414%	20	165	-1.304%
2025-07-01	6.0000	6.0000	5.8000	5.8000	+1.754%	20	174	-8.621%
2025-06-30	5.3000	5.7000	5.3000	5.7000	+3.636%	30	179	-7.018%
2025-06-27	5.5000	5.5000	5.5000	5.5000	+6.796%	10	189	-3.636%
2025-06-26	5.1000	5.1500	5.1000	5.1500	-9.649%	10	189	+2.913%
2025-06-25	5.7000	5.7000	5.7000	5.7000	-1.724%	10	194	-7.018%
2025-06-23	5.8000	5.8000	5.8000	5.8000	+7.807%	10	204	-8.621%
2025-06-20	5.5000	5.5000	5.3800	5.3800	+3.462%	40	204	-1.487%
2025-06-18	5.2000	5.2000	5.2000	5.2000	-16.129%	10	194	+1.923%
2025-06-12	6.1000	6.2000	6.1000	6.2000	+16.981%	9	194	-14.516%
2025-06-10	5.4000	5.4000	5.3000	5.3000	0.000%	3	187	0.000%
2025-06-09	5.3000	5.3000	5.3000	5.3000	-8.304%	1	184	0.000%
2025-05-19	5.7800	5.7800	5.7800	5.7800	+44.500%	1	183	-8.304%
2025-05-14	4.0000	4.0100	4.0000	4.0000	-9.091%	129	184	+32.500%
2025-05-13	4.5000	4.5000	4.4000	4.4000	-48.837%	224	185	+20.455%
2025-04-28	8.6000	8.6000	8.6000	8.6000	-0.116%	10	336	-38.372%
2025-04-25	8.6100	8.6100	8.6100	8.6100	0.000%	2	331	-38.444%
2025-04-24	8.6100	8.6100	8.6100	8.6100	-9.368%	10	331	-38.444%
2025-04-17	9.5000	9.5000	9.5000	9.5000	0.000%	20	331	-44.211%
2025-04-16	9.5000	9.5000	9.5000	9.5000	+8.571%	10	331	-44.211%
2025-04-15	8.7500	8.7500	8.7500	8.7500	+22.893%	13	331	-39.429%
2025-04-11	7.1000	7.1200	7.1000	7.1200	-6.316%	20	344	-25.562%
2025-04-07	7.6000	7.6000	7.6000	7.6000	-23.232%	9	344	-30.263%
2025-04-03	9.2000	9.9000	9.2000	9.9000	+22.677%	395	344	-46.465%
2025-03-31	8.0700	8.0700	8.0700	8.0700	+6.184%	1	72	-34.325%
2025-03-20	7.6000	7.6000	7.6000	7.6000	-10.798%	10	73	-30.263%
2025-03-18	8.5200	8.5200	8.5200	8.5200	+9.231%	2	73	-37.793%
2025-03-14	6.9200	7.8000	6.9200	7.8000	+18.182%	24	73	-32.051%
2025-03-12	6.6000	6.6000	6.6000	6.6000	-5.849%	10	64	-19.697%
2025-03-10	7.0000	7.0100	7.0000	7.0100	+11.270%	10	64	-24.394%
2025-03-07	6.3000	6.3000	6.3000	6.3000	+19.318%	2	64	-15.873%
2025-03-06	5.2800	5.2800	5.2800	5.2800	-29.223%	1	63	+0.379%
2025-03-03	7.4600	7.4600	7.4600	7.4600	+41.021%	13	63	-28.954%
2025-02-05	5.2900	5.2900	5.2900	5.2900	+14.502%	2	50	+0.189%
2025-01-31	4.6200	4.6200	4.6200	4.6200	+24.865%	6	50	+14.719%
2025-01-30	3.8000	4.1700	3.7000	3.7000	-2.632%	13	34	+43.243%
2025-01-17	3.8000	3.8000	3.8000	3.8000	+8.571%	6	34	+39.474%
2025-01-02	3.5000	3.5000	3.5000	3.5000	-3.047%	2	34	+51.429%
2024-12-31	3.6100	3.6100	3.6100	3.6100	-9.750%	1	33	+46.814%
2024-12-23	4.0000	4.0000	4.0000	4.0000	-6.977%	1	33	+32.500%
2024-12-11	4.3000	4.3000	4.3000	4.3000	-8.511%	1	32	+23.256%
2024-12-06	4.7000	4.7000	4.7000	4.7000	-14.545%	4	33	+12.766%
2024-12-05	5.5000	5.5000	5.5000	5.5000	-5.009%	1	33	-3.636%
2024-12-03	5.7900	5.7900	5.7900	5.7900	-18.451%	1	32	-8.463%
2024-11-25	6.6600	7.1000	6.6600	7.1000	+33.962%	4	31	-25.352%
2024-11-07	5.3000	5.3000	5.3000	5.3000	-13.115%	20	31	0.000%
2024-10-31	6.1000	6.1000	6.1000	6.1000	-8.683%	38	51	-13.115%
2024-10-30	6.2000	6.6800	6.2000	6.6800	-12.451%	21	51	-20.659%
2024-10-22	7.7000	7.7000	7.6300	7.6300	-8.623%	10	71	-30.537%
2024-10-17	8.5000	8.5000	8.3500	8.3500	+25.000%	3	71	-36.527%
2024-10-15	6.5000	6.6800	6.5000	6.6800	+26.038%	20	68	-20.659%
2024-10-10	5.3000	5.3000	5.3000	5.3000	+6.000%	20	68	0.000%
2024-10-07	5.0000	5.0000	5.0000	5.0000	-4.762%	20	56	+6.000%
2024-10-04	3.1000	5.2500	3.1000	5.2500	-11.017%	44	56	+0.952%
2024-10-03	5.9000	5.9000	5.9000	5.9000	+6.884%	1	38	-10.169%
2024-09-27	5.6100	5.6600	5.5200	5.5200	0.000%	76	38	-3.986%