Dark

DUK20270115C135
DUK Jan 15 2027 135.00 Call (DUK270115C00135000)
option OPRA

EOD

Jul 16, 2026

3.50+9.375%(+0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.3200	3.5000	3.3200	3.5000	+9.375%	13	1,596	0.000%
2026-07-15	3.3000	3.5000	3.2000	3.2000	-16.883%	27	1,599	+9.375%
2026-07-13	3.5500	3.8500	3.5000	3.8500	+16.667%	33	1,599	-9.091%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-19.512%	5	1,586	+6.061%
2026-07-08	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,581	-14.634%
2026-07-07	4.3000	4.3000	4.1000	4.1000	+20.588%	4	1,580	-14.634%
2026-07-06	3.8000	3.8000	3.4000	3.4000	-24.444%	8	1,582	+2.941%
2026-07-02	3.9000	4.5000	3.9000	4.5000	+42.857%	8	1,575	-22.222%
2026-07-01	4.0000	4.0000	3.1500	3.1500	-26.744%	2	1,575	+11.111%
2026-06-30	4.1000	4.4700	3.7000	4.3000	-1.602%	17	1,574	-18.605%
2026-06-29	4.4000	4.4000	4.3300	4.3700	+1.628%	4	1,558	-19.908%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-2.273%	4	1,557	-18.605%
2026-06-25	4.1000	4.4000	3.9500	4.4000	+13.695%	19	1,557	-20.455%
2026-06-24	3.3000	3.9000	3.3000	3.8700	+13.824%	5	1,546	-9.561%
2026-06-23	3.6000	3.8000	3.4000	3.4000	+6.250%	12	1,546	+2.941%
2026-06-22	3.2000	3.2000	3.2000	3.2000	0.000%	40	1,541	+9.375%
2026-06-18	3.7000	3.7000	3.2000	3.2000	-14.667%	7	1,547	+9.375%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-14.966%	1	1,547	-6.667%
2026-06-16	4.2500	4.4100	4.2500	4.4100	+2.558%	4	1,547	-20.635%
2026-06-15	3.7800	4.3000	3.7800	4.3000	0.000%	10	1,546	-18.605%
2026-06-11	4.6000	4.6000	4.3000	4.3000	-3.803%	4	1,546	-18.605%
2026-06-10	4.4700	4.4700	4.4700	4.4700	+20.161%	8	1,542	-21.700%
2026-06-09	3.3000	4.0600	3.3000	3.7200	+6.286%	29	1,534	-5.914%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-14.634%	20	1,526	0.000%
2026-06-05	4.0000	4.3500	3.8000	4.1000	+24.242%	41	1,526	-14.634%
2026-06-04	3.1700	3.3800	2.9000	3.3000	+3.125%	44	1,489	+6.061%
2026-06-03	3.3000	3.4000	3.2000	3.2000	+8.475%	33	1,507	+9.375%
2026-06-02	2.9500	2.9500	2.9500	2.9500	+5.357%	5	1,486	+18.644%
2026-06-01	3.1000	3.1000	2.8000	2.8000	-22.222%	6	1,481	+25.000%
2026-05-29	3.5000	3.6000	3.5000	3.6000	-7.692%	5	1,486	-2.778%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-4.878%	1	1,482	-10.256%
2026-05-27	4.2100	4.2500	4.1000	4.1000	-4.651%	10	1,481	-14.634%
2026-05-26	4.3200	4.3800	4.3000	4.3000	-1.149%	6	1,472	-18.605%
2026-05-22	4.4000	4.4000	4.3500	4.3500	+11.538%	13	1,471	-19.540%
2026-05-21	4.2000	4.2000	3.9000	3.9000	-4.878%	11	1,465	-10.256%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+2.500%	5	1,465	-14.634%
2026-05-19	3.8000	4.0000	3.8000	4.0000	+17.647%	12	1,438	-12.500%
2026-05-18	3.0000	3.4100	3.0000	3.4000	+13.333%	22	1,438	+2.941%
2026-05-15	3.6300	3.6300	3.0000	3.0000	-16.667%	43	1,438	+16.667%
2026-05-14	3.6000	3.7000	3.5900	3.6000	-4.509%	26	1,418	-2.778%
2026-05-13	3.5000	3.7700	3.5000	3.7700	-12.326%	6	1,386	-7.162%
2026-05-12	4.2000	4.3000	4.1000	4.3000	+3.365%	12	1,386	-18.605%
2026-05-11	3.8600	4.1600	3.8600	4.1600	+9.474%	13	1,386	-15.865%
2026-05-08	4.6000	4.6000	3.6500	3.8000	+1.333%	13	1,374	-7.895%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,372	-6.667%
2026-05-06	4.5000	4.5000	4.1000	4.2000	-31.148%	14	1,372	-16.667%
2026-05-05	5.3500	6.1000	5.1000	6.1000	+12.963%	19	1,364	-42.623%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-12.903%	1	1,352	-35.185%
2026-05-01	6.2000	6.2000	6.2000	6.2000	+10.714%	1	1,351	-43.548%
2026-04-30	6.2000	6.2000	5.6000	5.6000	+12.000%	26	1,351	-37.500%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,349	-30.000%
2026-04-28	5.5000	5.5000	5.4000	5.4000	-1.818%	9	1,349	-35.185%
2026-04-27	5.4000	5.5000	5.4000	5.5000	+4.762%	2	1,342	-36.364%
2026-04-24	5.2000	5.2500	5.2000	5.2500	-5.745%	14	1,340	-33.333%
2026-04-23	5.5700	5.5700	5.5700	5.5700	+17.263%	2	1,339	-37.163%
2026-04-22	5.2500	5.2500	4.7500	4.7500	-4.040%	2	1,338	-26.316%
2026-04-21	5.6000	5.6000	4.7000	4.9500	-16.102%	48	1,348	-29.293%
2026-04-20	5.3600	5.9000	5.3600	5.9000	+9.259%	19	1,348	-40.678%
2026-04-17	4.7000	5.4000	4.7000	5.4000	-3.571%	5	1,332	-35.185%
2026-04-16	5.6000	5.7000	5.6000	5.6000	-6.667%	4	1,334	-37.500%
2026-04-15	6.1000	6.1000	5.9000	6.0000	-7.692%	5	1,334	-41.667%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-6.205%	1	1,331	-46.154%
2026-04-13	7.2000	7.4000	6.9300	6.9300	-12.278%	5	1,330	-49.495%
2026-04-10	7.9000	7.9000	7.9000	7.9000	-0.126%	1	1,329	-55.696%
2026-04-09	7.9100	7.9100	7.9100	7.9100	+9.861%	1	1,328	-55.752%
2026-04-08	6.6000	7.2000	6.6000	7.2000	-14.894%	4	1,327	-51.389%
2026-04-07	8.4000	8.4600	8.4000	8.4600	+5.093%	3	1,328	-58.629%
2026-04-06	8.5000	8.5000	8.0500	8.0500	-3.012%	12	1,329	-56.522%
2026-04-02	8.1800	8.6500	8.1800	8.3000	+11.559%	16	1,326	-57.831%
2026-04-01	7.2000	7.4400	7.2000	7.4400	-0.134%	36	1,326	-52.957%
2026-03-31	7.9000	7.9000	7.3000	7.4500	-17.222%	12	1,327	-53.020%
2026-03-30	9.1000	9.1000	9.0000	9.0000	+23.288%	36	1,315	-61.111%
2026-03-27	8.3000	8.3000	6.5000	7.3000	+14.961%	11	1,285	-52.055%
2026-03-23	6.4000	7.7000	6.3500	6.3500	-6.618%	6	1,280	-44.882%
2026-03-20	6.8000	7.3000	6.8000	6.8000	-9.934%	5	1,278	-48.529%
2026-03-19	8.0500	8.2000	7.5500	7.5500	-11.176%	33	1,275	-53.642%
2026-03-18	9.0000	9.0000	8.5000	8.5000	-10.526%	129	1,268	-58.824%
2026-03-17	9.9500	9.9500	9.5000	9.5000	-2.263%	9	1,139	-63.158%
2026-03-13	10.0000	10.0000	9.7200	9.7200	+10.455%	2	1,136	-63.992%
2026-03-12	8.8000	8.8000	8.8000	8.8000	+41.935%	1	1,134	-60.227%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-22.693%	4	1,134	-43.548%
2026-03-09	8.0200	8.0200	8.0200	8.0200	+0.250%	1	1,134	-56.359%
2026-03-05	7.7500	8.0000	7.2000	8.0000	-5.993%	86	1,133	-56.250%
2026-03-04	7.9000	8.5100	7.9000	8.5100	+2.530%	11	1,070	-58.872%
2026-03-03	7.0000	8.3000	7.0000	8.3000	+3.750%	12	1,075	-57.831%
2026-03-02	8.5000	8.5000	7.7000	8.0000	+10.345%	5	1,063	-56.250%
2026-02-26	7.3000	7.3200	6.9000	7.2500	+1.399%	81	1,064	-51.724%
2026-02-25	6.1000	7.2000	5.6600	7.1500	+19.167%	135	985	-51.049%
2026-02-24	5.3000	6.0000	5.3000	6.0000	0.000%	7	985	-41.667%
2026-02-23	5.5000	6.0000	5.5000	6.0000	+22.449%	7	983	-41.667%
2026-02-19	4.0000	4.9000	4.0000	4.9000	-2.000%	13	982	-28.571%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-4.762%	5	970	-30.000%
2026-02-17	6.9000	6.9000	5.2500	5.2500	-13.223%	31	967	-33.333%
2026-02-13	4.7000	6.1000	4.7000	6.0500	+47.561%	18	957	-42.149%
2026-02-12	4.1000	4.8100	4.1000	4.1000	+1.485%	26	957	-14.634%
2026-02-11	3.5000	4.2500	3.5000	4.0400	+6.316%	26	954	-13.366%
2026-02-10	3.5000	3.8000	3.5000	3.8000	+16.208%	79	953	-7.895%
2026-02-09	3.2000	3.2700	3.2000	3.2700	-18.250%	4	952	+7.034%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+11.111%	19	950	-12.500%
2026-02-05	3.8200	3.8200	3.6000	3.6000	-4.000%	5	950	-2.778%
2026-02-04	3.8000	3.8000	3.7500	3.7500	+45.914%	2	948	-6.667%
2026-02-03	2.5700	2.5700	2.5700	2.5700	+2.800%	1	950	+36.187%
2026-02-02	2.7500	2.7500	2.5000	2.5000	-16.667%	3	950	+40.000%
2026-01-30	3.4300	3.4300	3.0000	3.0000	-1.316%	3	950	+16.667%
2026-01-29	2.9000	3.0400	2.7500	3.0400	+21.600%	14	948	+15.132%
2026-01-28	2.7000	2.9500	2.5000	2.5000	+1.215%	12	944	+40.000%
2026-01-27	2.8500	2.8500	2.4700	2.4700	+1.646%	6	937	+41.700%
2026-01-26	2.4000	2.6400	2.4000	2.4300	-1.220%	21	934	+44.033%
2026-01-22	2.4000	2.4600	2.4000	2.4600	+14.419%	93	932	+42.276%
2026-01-21	2.6000	2.6000	2.1500	2.1500	-15.686%	26	849	+62.791%
2026-01-20	2.5000	2.6400	2.5000	2.5500	-10.211%	7	841	+37.255%
2026-01-15	2.6700	2.8400	2.6700	2.8400	-0.351%	2	840	+23.239%
2026-01-14	2.8500	2.8500	2.8500	2.8500	+20.253%	1	838	+22.807%
2026-01-13	2.3500	2.3700	2.3500	2.3700	+18.500%	4	837	+47.679%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-13.420%	3	833	+75.000%
2026-01-07	2.3100	2.3100	2.3100	2.3100	+5.000%	10	830	+51.515%
2026-01-05	1.6300	2.2700	1.6300	2.2000	-0.901%	178	830	+59.091%
2026-01-02	2.3500	2.4200	2.2200	2.2200	-17.778%	6	741	+57.658%
2025-12-31	2.7000	2.7000	2.7000	2.7000	+17.391%	300	471	+29.630%
2025-12-30	2.3000	2.3000	2.3000	2.3000	+2.222%	1	471	+52.174%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-19.643%	5	471	+55.556%
2025-12-19	2.8000	2.8000	2.8000	2.8000	+11.111%	4	466	+25.000%
2025-12-15	2.5200	2.5200	2.5200	2.5200	+11.013%	1	466	+38.889%
2025-12-10	2.1600	2.2700	2.1600	2.2700	-7.347%	2	465	+54.185%
2025-12-08	2.8900	2.8900	2.4000	2.4500	-31.944%	8	466	+42.857%
2025-12-02	3.3000	3.6000	3.3000	3.6000	-31.429%	2	467	-2.778%
2025-11-21	5.2500	5.2500	5.2500	5.2500	+1.942%	1	467	-33.333%
2025-11-20	5.0000	6.3000	5.0000	5.1500	-4.630%	11	468	-32.039%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+2.857%	1	461	-35.185%
2025-11-12	5.0000	5.2500	5.0000	5.2500	-2.052%	4	461	-33.333%
2025-11-07	3.6000	5.3600	3.6000	5.3600	-2.545%	16	460	-34.701%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+10.000%	3	469	-36.364%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-7.407%	2	469	-30.000%
2025-10-30	5.4000	5.4000	5.4000	5.4000	-14.422%	2	469	-35.185%
2025-10-28	6.3100	6.3100	6.3100	6.3100	-10.623%	5	469	-44.532%
2025-10-24	7.0600	7.0600	7.0600	7.0600	+5.373%	1	469	-50.425%
2025-10-23	7.0000	7.1000	6.7000	6.7000	-14.103%	11	469	-47.761%
2025-10-22	7.7000	7.8000	7.7000	7.8000	+11.429%	27	461	-55.128%
2025-10-21	7.0000	7.0000	7.0000	7.0000	-7.285%	1	461	-50.000%
2025-10-16	7.5500	7.5500	7.5500	7.5500	+2.027%	1	462	-53.642%
2025-10-14	7.0500	7.4000	6.7200	7.4000	+17.460%	18	462	-52.703%
2025-10-10	5.8500	6.4000	5.8500	6.3000	+9.948%	13	458	-44.444%
2025-10-07	5.3500	5.8000	5.3500	5.7300	+31.422%	14	457	-38.918%
2025-10-01	4.3600	4.3600	4.3600	4.3600	-8.211%	1	457	-19.725%
2025-09-30	4.7500	4.7500	4.7500	4.7500	+16.995%	2	457	-26.316%
2025-09-18	3.9000	4.0600	3.9000	4.0600	-5.581%	33	457	-13.793%
2025-09-17	4.2000	4.3000	4.2000	4.3000	+6.173%	32	455	-18.605%
2025-09-16	4.6000	4.6000	4.0500	4.0500	-10.989%	24	425	-13.580%
2025-09-15	4.5500	4.5500	4.5500	4.5500	-6.186%	2	421	-23.077%
2025-09-12	4.8500	4.8500	4.8500	4.8500	+7.778%	175	421	-27.835%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+5.882%	10	246	-22.222%
2025-09-09	4.2000	4.3000	3.9300	4.2500	+3.659%	125	236	-17.647%
2025-09-08	4.1000	4.8200	4.1000	4.1000	-8.889%	93	174	-14.634%
2025-09-02	4.5000	4.5000	4.5000	4.5000	-6.250%	36	108	-22.222%
2025-08-28	4.8000	4.8000	4.8000	4.8000	-11.111%	1	80	-27.083%
2025-08-26	5.4000	5.4000	5.4000	5.4000	-12.903%	1	79	-35.185%
2025-08-20	6.2000	6.2000	6.2000	6.2000	+26.531%	1	80	-43.548%
2025-08-18	4.9000	4.9000	4.9000	4.9000	-16.239%	1	80	-28.571%
2025-08-14	5.8500	5.8500	5.8500	5.8500	+12.500%	1	80	-40.171%
2025-08-12	5.3000	5.3000	5.2000	5.2000	-18.110%	3	79	-32.692%
2025-08-06	6.3500	6.3500	6.3500	6.3500	-0.470%	5	76	-44.882%
2025-08-05	6.3800	6.3800	6.3800	6.3800	+53.735%	1	71	-45.141%
2025-07-29	4.1500	4.1500	4.1500	4.1500	+1.220%	2	71	-15.663%
2025-07-23	4.0000	4.1000	4.0000	4.1000	+10.811%	2	69	-14.634%
2025-07-15	3.7000	3.7000	3.7000	3.7000	0.000%	2	68	-5.405%
2025-07-14	4.1000	4.1000	3.7000	3.7000	-9.756%	3	68	-5.405%
2025-07-11	3.9000	4.1000	3.9000	4.1000	+13.889%	3	66	-14.634%
2025-06-26	3.6000	3.6000	3.6000	3.6000	-16.279%	1	63	-2.778%
2025-06-24	4.2000	4.3000	4.2000	4.3000	-29.508%	3	64	-18.605%
2025-06-03	6.1000	6.1000	6.1000	6.1000	+49.510%	5	61	-42.623%
2025-05-19	4.0600	4.0800	4.0600	4.0800	+2.000%	2	59	-14.216%
2025-05-16	4.0000	4.0000	4.0000	4.0000	-6.977%	6	61	-12.500%
2025-05-12	4.3000	4.3000	4.3000	4.3000	-32.813%	1	58	-18.605%
2025-04-25	6.4000	6.4000	6.4000	6.4000	+2.400%	2	59	-45.313%
2025-03-31	6.2500	6.2500	6.2500	6.2500	+31.579%	1	58	-44.000%
2025-03-25	4.7500	4.7500	4.7500	4.7500	-16.667%	25	57	-26.316%
2025-03-20	5.2700	5.7000	5.2700	5.7000	-16.176%	10	57	-38.596%
2025-03-18	6.8000	6.8000	6.8000	6.8000	+7.937%	1	58	-48.529%
2025-03-17	6.3000	6.3000	6.3000	6.3000	+5.000%	2	57	-44.444%
2025-03-14	5.0500	6.0100	5.0500	6.0000	+30.435%	24	55	-41.667%
2025-02-28	4.6000	4.6000	4.6000	4.6000	-1.288%	2	45	-23.913%
2025-02-25	4.6600	4.6600	4.6600	4.6600	-1.895%	1	44	-24.893%
2025-02-24	4.7500	4.7500	4.7500	4.7500	+30.137%	25	44	-26.316%
2025-02-21	3.6500	3.6500	3.6500	3.6500	+5.187%	2	19	-4.110%
2025-02-14	3.4700	3.4700	3.4700	3.4700	-13.250%	2	18	+0.865%
2025-02-07	4.0000	4.0000	4.0000	4.0000	+11.421%	2	18	-12.500%
2025-02-05	3.5900	3.5900	3.5900	3.5900	+30.072%	1	17	-2.507%
2025-01-24	2.7600	2.7600	2.7600	2.7600	+6.154%	20	17	+26.812%
2025-01-16	2.6000	2.6000	2.6000	2.6000	+2.362%	3	16	+34.615%
2025-01-06	2.6800	2.6800	2.5400	2.5400	-22.086%	2	14	+37.795%
2024-12-18	2.7000	3.2600	2.5700	3.2600	+8.306%	3	14	+7.362%
2024-12-11	3.0100	3.0100	3.0100	3.0100	-52.070%	1	11	+16.279%
2024-11-27	6.2800	6.2800	6.2800	6.2800	+3.974%	1	10	-44.268%
2024-10-22	5.8000	6.0400	5.8000	6.0400	-7.077%	3	10	-42.053%
2024-10-18	6.2000	6.5000	6.2000	6.5000	+35.417%	12	8	-46.154%
2024-10-15	4.8000	4.8000	4.8000	4.8000	+6.667%	1	2	-27.083%
2024-10-03	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-22.222%