Dark

DUK20270115C150
DUK Jan 15 2027 150.00 Call (DUK270115C00150000)
option OPRA

EOD

Jul 16, 2026

0.7500-8.537%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7000	0.7500	0.7000	0.7500	-8.537%	3	1,303	0.000%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,301	-8.537%
2026-07-13	0.8500	0.8500	0.8500	0.8500	+13.333%	2	1,301	-11.765%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-16.667%	15	1,301	0.000%
2026-07-07	1.1500	1.1500	0.9000	0.9000	+5.882%	4	1,299	-16.667%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-19.048%	2	1,300	-11.765%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,301	-28.571%
2026-06-22	0.7500	1.0000	0.7500	1.0000	-13.043%	12	1,301	-25.000%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1,300	-34.783%
2026-06-10	1.3000	1.5000	1.2000	1.5000	+50.000%	3	1,299	-50.000%
2026-06-08	0.9000	1.0000	0.9000	1.0000	+17.647%	2	1,301	-25.000%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-29.167%	1	1,300	-11.765%
2026-06-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,299	-37.500%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+33.333%	3	1,298	-37.500%
2026-06-02	0.6000	0.9000	0.5200	0.9000	0.000%	11	1,298	-16.667%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-40.000%	3	1,292	-16.667%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-10.180%	1	1,292	-50.000%
2026-05-22	1.3500	1.6700	1.3500	1.6700	+96.471%	13	1,291	-55.090%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-13.265%	2	1,291	-11.765%
2026-05-13	0.9500	0.9800	0.9500	0.9800	-24.615%	2	1,291	-23.469%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-40.909%	7	1,289	-42.308%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+22.222%	4	1,282	-65.909%
2026-04-24	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,279	-58.333%
2026-04-23	1.6500	1.8000	1.6500	1.8000	-23.404%	12	1,280	-58.333%
2026-04-14	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,268	-68.085%
2026-04-13	2.9800	2.9800	2.3000	2.3000	-23.333%	2	1,267	-67.391%
2026-04-10	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,265	-75.000%
2026-04-09	3.2000	3.2000	3.0000	3.0000	+20.000%	6	1,264	-75.000%
2026-04-08	2.7100	2.7100	2.5000	2.5000	-19.355%	4	1,263	-70.000%
2026-04-07	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,261	-75.806%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,260	-75.806%
2026-03-30	3.2000	3.4000	3.2000	3.4000	+47.826%	17	1,259	-77.941%
2026-03-26	2.4000	2.4000	2.3000	2.3000	+7.981%	2	1,249	-67.391%
2026-03-25	2.3400	2.3400	2.1300	2.1300	-27.797%	2	1,249	-64.789%
2026-03-19	2.9500	2.9500	2.9500	2.9500	-22.164%	1	1,248	-74.576%
2026-03-18	3.7900	3.7900	3.7900	3.7900	-0.263%	1	1,248	-80.211%
2026-03-17	3.3000	3.8000	3.3000	3.8000	-5.000%	4	1,248	-80.263%
2026-03-16	4.2000	4.2000	4.0000	4.0000	0.000%	4	1,245	-81.250%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+14.286%	5	1,246	-81.250%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+20.690%	1	1,246	-78.571%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-6.452%	3	1,246	-74.138%
2026-03-09	3.2400	3.2400	3.1000	3.1000	-11.429%	57	1,243	-75.806%
2026-03-06	3.4000	3.5000	3.4000	3.5000	+17.057%	5	1,186	-78.571%
2026-03-05	2.7500	2.9900	2.7500	2.9900	-0.333%	10	1,182	-74.916%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,182	-75.000%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,182	-77.941%
2026-02-27	2.4600	3.3000	2.4600	3.2000	+14.286%	20	1,181	-76.563%
2026-02-26	2.5300	2.8500	2.5000	2.8000	+1.818%	30	1,163	-73.214%
2026-02-25	1.0000	2.7500	1.0000	2.7500	+42.487%	20	1,153	-72.727%
2026-02-24	1.9300	1.9300	1.9300	1.9300	+7.222%	1	1,153	-61.140%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,153	-58.333%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+42.857%	1	1,153	-62.500%
2026-02-12	1.5500	1.5500	1.4000	1.4000	+81.818%	6	1,153	-46.429%
2026-02-02	0.7700	0.7700	0.7700	0.7700	-8.333%	2	1,158	-2.597%
2026-01-29	0.8400	0.8400	0.8400	0.8400	+23.529%	2	1,156	-10.714%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+23.636%	1	1,156	+10.294%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-14.063%	10	1,156	+36.364%
2026-01-21	0.6400	0.6400	0.6400	0.6400	-14.667%	3	1,146	+17.188%
2026-01-20	0.7500	0.8000	0.3600	0.7500	+10.294%	34	1,146	0.000%
2026-01-16	0.6800	0.6800	0.6800	0.6800	-17.073%	4	1,148	+10.294%
2026-01-15	0.9000	0.9000	0.8200	0.8200	+49.091%	6	1,148	-8.537%
2026-01-13	0.6500	0.6500	0.5500	0.5500	-36.782%	4	1,142	+36.364%
2026-01-09	0.8700	0.8700	0.8700	0.8700	-10.309%	6	1,138	-13.793%
2025-12-29	0.9700	0.9700	0.9700	0.9700	-7.619%	3	1,132	-22.680%
2025-12-19	1.0500	1.0500	1.0500	1.0500	-2.778%	2	1,132	-28.571%
2025-12-18	1.0800	1.0800	1.0800	1.0800	+33.333%	1	1,130	-30.556%
2025-12-08	0.8100	0.8100	0.8100	0.8100	-55.000%	2	1,131	-7.407%
2025-11-25	1.8000	1.8000	1.8000	1.8000	-5.263%	4	1,129	-58.333%
2025-11-19	2.1000	2.1000	1.9000	1.9000	-9.091%	4	1,125	-60.526%
2025-11-18	2.0900	2.0900	2.0900	2.0900	-2.791%	1	1,121	-64.115%
2025-11-14	2.1500	2.1500	2.1500	2.1500	+10.256%	1	1,122	-65.116%
2025-11-11	1.8000	2.1000	1.8000	1.9500	-51.250%	263	1,122	-61.538%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+93.237%	1	883	-81.250%
2025-10-30	2.0700	2.0700	2.0700	2.0700	+0.976%	2	882	-63.768%
2025-10-29	2.3000	2.7000	2.0500	2.0500	-24.074%	14	884	-63.415%
2025-10-23	2.7000	2.7000	2.7000	2.7000	-20.588%	500	870	-72.222%
2025-10-17	3.4000	3.4000	3.4000	3.4000	+20.996%	300	370	-77.941%
2025-10-16	3.0000	3.0000	2.8100	2.8100	+20.601%	5	90	-73.310%
2025-10-13	2.3300	2.3300	2.3300	2.3300	+16.500%	1	85	-67.811%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+2.564%	1	85	-62.500%
2025-10-07	1.5500	1.9500	1.5500	1.9500	+25.806%	13	85	-61.538%
2025-10-06	1.4000	1.5500	1.4000	1.5500	+9.929%	3	85	-51.613%
2025-10-03	1.4100	1.4100	1.4100	1.4100	+8.462%	5	82	-46.809%
2025-09-17	1.3000	1.3000	1.3000	1.3000	-10.959%	20	77	-42.308%
2025-09-16	1.5000	1.5000	1.4600	1.4600	-21.081%	7	81	-48.630%
2025-08-25	1.9000	1.9000	1.8500	1.8500	-9.756%	25	81	-59.459%
2025-08-14	2.0000	2.0500	2.0000	2.0500	-4.651%	47	81	-63.415%
2025-08-04	2.1500	2.1500	2.1500	2.1500	+16.216%	1	34	-65.116%
2025-08-01	1.8500	1.8500	1.8500	1.8500	+37.037%	1	34	-59.459%
2025-07-29	1.3500	1.3500	1.3500	1.3500	-24.581%	5	34	-44.444%
2025-07-01	1.7900	1.7900	1.7900	1.7900	+11.875%	1	29	-58.101%
2025-05-22	1.6000	1.6000	1.6000	1.6000	-33.333%	1	29	-53.125%
2025-03-21	2.4000	2.4000	2.4000	2.4000	+10.599%	4	29	-68.750%
2025-03-19	2.1700	2.1700	2.1700	2.1700	+117.000%	2	30	-65.438%
2025-01-03	1.0000	1.0000	1.0000	1.0000	-25.926%	4	30	-25.000%
2024-12-11	1.3500	1.3500	1.3500	1.3500	-43.750%	2	28	-44.444%
2024-11-22	2.4000	2.4000	2.4000	2.4000	+17.647%	4	26	-68.750%
2024-11-18	2.4000	2.4000	2.0400	2.0400	+20.000%	5	28	-63.235%
2024-11-07	1.7000	1.7000	1.7000	1.7000	-15.000%	2	24	-55.882%
2024-10-31	2.0000	2.0000	2.0000	2.0000	-27.273%	2	22	-62.500%
2024-10-25	3.0000	3.0000	2.7500	2.7500	+1.852%	40	22	-72.727%
2024-10-23	2.7000	2.7000	2.7000	2.7000	0.000%	2	2	-72.222%