Dark

DUK20270115C140
DUK Jan 15 2027 140.00 Call (DUK270115C00140000)
option OPRA

EOD

Jul 16, 2026

2.05+2.500%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1000	2.1000	2.0500	2.0500	+2.500%	2	843	0.000%
2026-07-15	2.2500	2.2500	2.0000	2.0000	-9.091%	8	844	+2.500%
2026-07-10	2.2000	2.2000	2.2000	2.2000	-13.725%	4	844	-6.818%
2026-07-08	2.5500	2.5500	2.5500	2.5500	+2.000%	1	848	-19.608%
2026-07-07	3.3000	3.3000	2.4700	2.5000	+13.636%	15	848	-18.000%
2026-07-06	2.8900	2.8900	2.2000	2.2000	-6.383%	15	854	-6.818%
2026-07-02	2.4000	2.4000	2.3500	2.3500	+14.634%	3	840	-12.766%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-29.310%	1	840	0.000%
2026-06-30	2.9000	2.9000	2.9000	2.9000	-3.333%	13	840	-29.310%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+7.143%	3	827	-31.667%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+1.818%	50	824	-26.786%
2026-06-25	2.8000	2.8000	2.7500	2.7500	+17.521%	3	774	-25.455%
2026-06-24	2.7000	2.7000	2.3400	2.3400	-0.426%	8	773	-12.393%
2026-06-23	2.4000	2.5000	2.3500	2.3500	+0.858%	25	765	-12.766%
2026-06-22	1.9500	2.3300	1.9500	2.3300	-6.800%	27	752	-12.017%
2026-06-18	1.8500	2.5000	1.8500	2.5000	+2.041%	6	715	-18.000%
2026-06-17	2.7000	2.7000	2.4000	2.4500	-18.333%	13	715	-16.327%
2026-06-16	3.0700	3.2000	3.0000	3.0000	+13.208%	5	715	-31.667%
2026-06-15	2.9500	2.9500	2.6500	2.6500	-14.516%	7	714	-22.642%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+37.778%	1	707	-33.871%
2026-06-08	2.3000	2.4000	2.1300	2.2500	-21.053%	65	706	-8.889%
2026-06-05	2.8900	3.0000	2.8500	2.8500	+12.205%	56	701	-28.070%
2026-06-03	2.5400	2.5400	2.5400	2.5400	+3.252%	1	646	-19.291%
2026-06-02	1.9500	2.4600	1.9500	2.4600	+24.873%	3	646	-16.667%
2026-06-01	2.6500	2.6500	1.9700	1.9700	-17.917%	5	646	+4.061%
2026-05-29	2.3800	2.4500	2.3800	2.4000	-22.581%	53	643	-14.583%
2026-05-26	3.1000	3.1000	3.1000	3.1000	+3.333%	2	690	-33.871%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+11.111%	1	688	-31.667%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-1.818%	4	684	-24.074%
2026-05-20	3.0000	3.0000	2.7500	2.7500	0.000%	52	684	-25.455%
2026-05-19	2.7000	2.7500	2.7000	2.7500	+32.850%	2	640	-25.455%
2026-05-18	2.3000	2.3000	2.0700	2.0700	-3.721%	8	640	-0.966%
2026-05-15	2.2000	2.2000	2.1500	2.1500	-12.245%	53	640	-4.651%
2026-05-14	2.4000	2.4500	2.4000	2.4500	-3.922%	2	649	-16.327%
2026-05-13	2.5000	2.5900	2.5000	2.5500	-15.000%	10	652	-19.608%
2026-05-12	3.0500	3.0500	2.8000	3.0000	+9.091%	20	652	-31.667%
2026-05-11	2.6800	2.7500	2.6800	2.7500	-3.846%	51	652	-25.455%
2026-05-07	2.8600	2.8600	2.8600	2.8600	-1.379%	1	602	-28.322%
2026-05-06	3.1700	3.2000	2.9000	2.9000	-21.622%	18	602	-29.310%
2026-05-05	4.0000	4.1000	3.7000	3.7000	-13.953%	100	607	-44.595%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+7.500%	1	506	-52.326%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-4.762%	4	506	-48.750%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+12.000%	1	506	-51.190%
2026-04-27	3.8700	3.8700	3.7500	3.7500	0.000%	2	506	-45.333%
2026-04-24	3.7500	3.7500	3.7500	3.7500	-3.846%	2	504	-45.333%
2026-04-23	3.7700	3.9000	3.7000	3.9000	+14.706%	5	505	-47.436%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-17.073%	1	502	-39.706%
2026-04-20	3.9000	4.1000	3.9000	4.1000	+13.889%	17	502	-50.000%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-7.692%	5	485	-43.056%
2026-04-16	4.0000	4.0000	3.6000	3.9000	-11.364%	18	485	-47.436%
2026-04-15	4.2100	4.4000	4.2100	4.4000	-2.222%	2	493	-53.409%
2026-04-14	4.3000	4.7700	4.3000	4.5000	-6.250%	10	491	-54.444%
2026-04-13	5.6500	5.6500	4.7400	4.8000	-18.644%	13	482	-57.292%
2026-04-10	6.0000	6.0000	5.9000	5.9000	-1.993%	3	476	-65.254%
2026-04-09	6.1800	6.2000	6.0000	6.0200	+13.585%	15	477	-65.947%
2026-04-08	5.0000	5.3000	4.7000	5.3000	-15.873%	5	473	-61.321%
2026-04-07	6.2500	6.3000	6.2500	6.3000	+3.279%	3	472	-67.460%
2026-04-06	6.1000	6.1000	6.1000	6.1000	0.000%	2	469	-66.393%
2026-04-02	6.6000	6.6000	6.1000	6.1000	+15.094%	24	480	-66.393%
2026-04-01	4.8000	5.3000	4.8000	5.3000	-0.749%	6	480	-61.321%
2026-03-31	5.9000	5.9000	5.3400	5.3400	-12.459%	28	480	-61.610%
2026-03-30	6.4000	6.4000	6.1000	6.1000	+8.929%	11	454	-66.393%
2026-03-27	5.6000	5.6000	5.6000	5.6000	+16.667%	2	450	-63.393%
2026-03-25	4.7000	5.0100	4.7000	4.8000	+9.091%	7	448	-57.292%
2026-03-24	4.7000	5.0000	4.4000	4.4000	-7.757%	11	450	-53.409%
2026-03-23	4.4000	4.7700	4.4000	4.7700	-4.600%	5	440	-57.023%
2026-03-20	5.8000	5.8000	5.0000	5.0000	-21.875%	7	436	-59.000%
2026-03-18	6.6000	6.8800	6.4000	6.4000	-12.329%	8	434	-67.969%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-2.406%	1	426	-71.918%
2026-03-16	7.4000	7.4800	7.4000	7.4800	+5.352%	5	425	-72.594%
2026-03-12	7.0000	7.1000	7.0000	7.1000	+22.414%	5	420	-71.127%
2026-03-11	5.5100	5.8000	5.4100	5.8000	+5.455%	6	420	-64.655%
2026-03-10	5.0000	5.5000	5.0000	5.5000	-12.698%	3	415	-62.727%
2026-03-09	6.4000	6.4000	5.8500	6.3000	-3.077%	6	413	-67.460%
2026-03-06	6.2000	6.6000	6.2000	6.5000	+10.922%	6	409	-68.462%
2026-03-05	5.1700	6.1000	5.1700	5.8600	-1.180%	15	404	-65.017%
2026-03-04	5.6900	5.9300	5.6900	5.9300	+1.368%	5	395	-65.430%
2026-03-03	5.8500	5.8500	5.8500	5.8500	-2.662%	1	400	-64.957%
2026-02-27	5.8000	6.3000	5.8000	6.0100	+19.010%	15	399	-65.890%
2026-02-26	5.0500	5.0500	5.0500	5.0500	-2.885%	1	387	-59.406%
2026-02-25	4.2000	5.2000	4.2000	5.2000	+18.182%	15	383	-60.577%
2026-02-24	3.8700	4.4000	3.8700	4.4000	+15.789%	4	383	-53.409%
2026-02-23	3.9200	4.1500	3.4600	3.8000	+10.145%	11	379	-46.053%
2026-02-20	3.0000	3.4500	3.0000	3.4500	+11.290%	5	373	-40.580%
2026-02-18	3.4900	3.4900	3.1000	3.1000	-17.772%	4	372	-33.871%
2026-02-17	4.2300	4.5400	3.7700	3.7700	-13.333%	11	370	-45.623%
2026-02-13	3.9800	4.4000	3.9800	4.3500	+13.577%	19	346	-52.874%
2026-02-12	3.1500	3.8300	3.1500	3.8300	+34.386%	29	346	-46.475%
2026-02-11	2.8500	2.8500	2.8500	2.8500	+7.547%	10	349	-28.070%
2026-02-10	2.2500	2.6500	1.9000	2.6500	+12.766%	14	359	-22.642%
2026-02-06	2.5900	2.5900	2.3000	2.3500	-12.963%	36	347	-12.766%
2026-02-05	2.7000	2.7000	2.7000	2.7000	+5.882%	4	321	-24.074%
2026-02-04	2.2000	2.5500	2.2000	2.5500	+15.909%	17	317	-19.608%
2026-02-03	2.2000	2.2000	2.2000	2.2000	+4.762%	6	300	-6.818%
2026-01-30	2.1000	2.1000	2.1000	2.1000	+23.529%	2	294	-2.381%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+3.030%	1	292	+20.588%
2026-01-27	1.5500	1.6500	1.5500	1.6500	0.000%	47	292	+24.242%
2026-01-26	0.2000	1.6500	0.2000	1.6500	+26.923%	13	288	+24.242%
2026-01-23	1.4000	1.4000	1.3000	1.3000	+3.175%	7	275	+57.692%
2026-01-21	1.9000	1.9000	1.2600	1.2600	-26.744%	18	268	+62.698%
2026-01-20	1.6000	1.7500	1.6000	1.7200	+4.242%	22	254	+19.186%
2026-01-16	1.6500	1.6500	1.6500	1.6500	+3.125%	2	238	+24.242%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+29.032%	1	238	+28.125%
2026-01-13	1.2400	1.2400	1.2400	1.2400	-17.333%	1	238	+65.323%
2026-01-09	1.5500	1.5500	1.5000	1.5000	0.000%	17	237	+36.667%
2026-01-08	1.5800	1.5800	1.5000	1.5000	-26.829%	7	235	+36.667%
2025-12-29	2.0500	2.0500	2.0500	2.0500	+34.868%	1	228	0.000%
2025-12-09	1.5200	1.5200	1.5200	1.5200	-35.865%	2	228	+34.868%
2025-12-08	1.5000	2.3700	1.5000	2.3700	+7.727%	5	226	-13.502%
2025-12-04	2.7000	2.7000	2.2000	2.2000	-22.807%	15	223	-6.818%
2025-12-02	2.8500	2.8500	2.8500	2.8500	-16.176%	1	236	-28.070%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-12.821%	1	237	-39.706%
2025-11-14	3.9000	3.9000	3.9000	3.9000	+11.429%	8	237	-47.436%
2025-11-11	3.7000	3.7000	3.5000	3.5000	-2.778%	11	237	-41.429%
2025-11-10	3.5500	3.6000	3.5500	3.6000	+2.857%	15	246	-43.056%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-12.500%	1	241	-41.429%
2025-10-31	4.0000	4.0000	4.0000	4.0000	0.000%	1	241	-48.750%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-21.105%	1	241	-48.750%
2025-10-23	5.0000	5.4000	5.0000	5.0700	-12.132%	4	241	-59.566%
2025-10-22	5.7700	5.7700	5.7700	5.7700	+19.958%	6	241	-64.471%
2025-10-17	4.8000	4.8100	4.8000	4.8100	+11.860%	26	241	-57.380%
2025-10-16	6.1500	6.1500	4.3000	4.3000	+4.878%	21	215	-52.326%
2025-10-15	4.1000	4.1000	4.1000	4.1000	-12.017%	1	215	-50.000%
2025-10-13	3.3000	4.6600	3.3000	4.6600	-1.895%	3	215	-56.009%
2025-10-10	3.9800	4.7500	3.9800	4.7500	+18.750%	12	214	-56.842%
2025-10-08	4.1000	4.1000	3.8000	4.0000	-1.235%	5	204	-48.750%
2025-10-07	4.0500	4.0500	4.0500	4.0500	+47.273%	1	200	-49.383%
2025-10-02	2.7500	2.7500	2.7500	2.7500	-5.172%	1	200	-25.455%
2025-10-01	2.9000	2.9000	2.9000	2.9000	-10.769%	2	199	-29.310%
2025-09-30	3.1000	3.2500	3.1000	3.2500	+80.556%	2	199	-36.923%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-47.059%	1	198	+13.889%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-6.077%	1	198	-39.706%
2025-09-24	3.4000	3.7000	3.4000	3.6200	+22.297%	62	198	-43.370%
2025-09-18	2.9100	2.9600	2.9000	2.9600	-7.500%	19	166	-30.743%
2025-09-17	3.2000	3.2000	3.1000	3.2000	+11.498%	80	156	-35.938%
2025-09-16	2.7800	2.8700	2.7800	2.8700	-13.030%	3	126	-28.571%
2025-09-15	3.3000	3.3000	3.3000	3.3000	+13.793%	25	125	-37.879%
2025-09-11	2.9000	2.9000	2.9000	2.9000	-6.452%	1	135	-29.310%
2025-09-02	3.1000	3.1000	3.1000	3.1000	-11.429%	3	135	-33.871%
2025-08-28	3.5000	3.5000	3.5000	3.5000	-11.392%	1	132	-41.429%
2025-08-25	3.9500	3.9500	3.9500	3.9500	-18.557%	10	131	-48.101%
2025-08-22	4.8500	4.8500	4.8500	4.8500	+10.227%	30	132	-57.732%
2025-08-20	4.7000	4.7000	4.4000	4.4000	+13.990%	40	102	-53.409%
2025-08-19	3.8000	3.8600	3.8000	3.8600	+10.286%	2	121	-46.891%
2025-08-18	3.5000	3.5000	3.5000	3.5000	-3.315%	40	120	-41.429%
2025-08-15	3.6200	3.6200	3.6200	3.6200	-13.810%	2	101	-43.370%
2025-08-13	4.3000	4.3000	4.2000	4.2000	+10.526%	20	101	-51.190%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-2.564%	2	91	-46.053%
2025-08-01	3.5000	3.9000	3.5000	3.9000	+30.000%	5	91	-47.436%
2025-07-24	3.0000	3.0000	3.0000	3.0000	+7.527%	1	89	-31.667%
2025-06-18	2.7900	2.7900	2.7900	2.7900	+6.489%	5	89	-26.523%
2025-05-28	2.6200	2.6200	2.6200	2.6200	-53.214%	48	89	-21.756%
2025-04-21	5.7500	5.7500	5.6000	5.6000	-6.667%	50	79	-63.393%
2025-04-17	5.6000	6.0000	5.6000	6.0000	+11.111%	50	69	-65.833%
2025-04-16	5.5000	5.5000	5.4000	5.4000	+8.000%	60	69	-62.037%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+21.951%	10	59	-59.000%
2025-04-11	4.1000	4.1000	4.1000	4.1000	+4.592%	20	49	-50.000%
2025-04-08	3.9200	3.9200	3.9200	3.9200	-23.137%	4	39	-47.704%
2025-03-31	5.1000	5.1000	5.1000	5.1000	+5.590%	1	39	-59.804%
2025-03-18	4.8300	4.8300	4.8300	4.8300	+11.290%	2	39	-57.557%
2025-03-14	4.3400	4.3400	4.3400	4.3400	+58.394%	8	39	-52.765%
2025-02-07	2.8500	2.8500	2.5500	2.7400	+61.176%	12	39	-25.182%
2025-01-06	1.7000	1.7000	1.7000	1.7000	-18.269%	2	36	+20.588%
2024-12-31	2.0800	2.0800	2.0800	2.0800	-4.587%	1	36	-1.442%
2024-12-20	2.1800	2.1800	2.1800	2.1800	-36.070%	4	36	-5.963%
2024-11-01	3.4100	3.4100	3.4100	3.4100	-16.216%	2	32	-39.883%
2024-10-15	4.0700	4.0700	4.0700	4.0700	+16.286%	4	31	-49.631%
2024-10-14	3.5000	3.5000	3.5000	3.5000	+2.941%	1	27	-41.429%
2024-10-11	3.4000	3.4000	3.4000	3.4000	+5.263%	2	27	-39.706%
2024-10-03	3.2300	3.2300	3.2300	3.2300	+48.165%	1	27	-36.533%
2024-09-19	2.1800	2.1800	2.1800	2.1800	-37.714%	1	26	-5.963%
2024-09-16	3.5000	3.5000	3.5000	3.5000	0.000%	25	25	-41.429%