Dark

DUK20270115P105
DUK Jan 15 2027 105.00 Put (DUK270115P00105000)
option OPRA

EOD

Jul 13, 2026

1.35-6.250%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.3500	1.3500	1.3500	1.3500	-6.250%	1	1,077	0.000%
2026-07-10	1.4400	1.4400	1.4400	1.4400	+20.000%	1	1,078	-6.250%
2026-07-07	1.1500	1.2000	1.1500	1.2000	-20.000%	8	1,078	+12.500%
2026-07-06	1.3500	1.5000	1.3500	1.5000	+25.000%	3	1,086	-10.000%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-25.000%	1	1,090	+12.500%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,090	-15.625%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-19.444%	9	1,091	-6.897%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-1.639%	1	1,091	-25.000%
2026-06-16	1.8300	1.8300	1.8300	1.8300	-8.500%	25	1,091	-26.230%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-6.977%	3	1,066	-32.500%
2026-06-10	2.0800	2.4200	2.0500	2.1500	+2.381%	41	1,066	-37.209%
2026-06-09	2.1500	2.2000	2.1000	2.1000	-14.286%	28	1,066	-35.714%
2026-06-08	2.4500	2.4500	2.4500	2.4500	+2.083%	3	1,067	-44.898%
2026-06-04	2.4500	2.4500	2.4000	2.4000	-4.000%	11	1,067	-43.750%
2026-06-02	2.4500	2.5000	2.4500	2.5000	0.000%	2	1,067	-46.000%
2026-06-01	2.4500	2.5000	2.4500	2.5000	+56.250%	9	1,067	-46.000%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-41.818%	5	1,067	-15.625%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+37.500%	25	1,042	-50.909%
2026-05-19	2.1000	2.1000	1.9500	2.0000	-15.254%	12	1,042	-32.500%
2026-05-18	2.3600	2.3600	2.3600	2.3600	-3.673%	50	992	-42.797%
2026-05-15	2.4500	2.4500	2.4500	2.4500	+4.255%	1	992	-44.898%
2026-05-14	2.3500	2.4000	2.3000	2.3500	+4.444%	16	992	-42.553%
2026-05-12	2.2500	2.2500	2.2500	2.2500	0.000%	2	992	-40.000%
2026-05-08	2.2500	2.2500	2.2500	2.2500	-2.174%	1	992	-40.000%
2026-05-07	2.2500	2.3000	2.2500	2.3000	+4.545%	9	992	-41.304%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+10.000%	1	992	-38.636%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-13.043%	5	992	-32.500%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-6.122%	2	992	-41.304%
2026-04-14	2.4500	2.4500	2.4500	2.4500	+11.364%	2	992	-44.898%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+7.317%	2	990	-38.636%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+17.143%	2	988	-34.146%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-14.634%	2	986	-22.857%
2026-04-08	2.0500	2.0500	2.0500	2.0500	-6.818%	2	984	-34.146%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-4.348%	2	982	-38.636%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-18.149%	2	980	-41.304%
2026-03-23	2.8100	2.8100	2.8100	2.8100	+2.182%	3	978	-51.957%
2026-03-20	3.4000	3.4000	2.6400	2.7500	+25.000%	15	978	-50.909%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-8.333%	1	974	-38.636%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+6.667%	1	974	-43.750%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+14.796%	1	974	-40.000%
2026-03-02	1.9600	1.9600	1.9600	1.9600	-14.783%	1	974	-31.122%
2026-02-27	2.3000	2.3000	2.3000	2.3000	0.000%	10	974	-41.304%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-1.288%	2	974	-41.304%
2026-02-13	2.3300	2.3300	2.3300	2.3300	-37.027%	4	978	-42.060%
2026-02-12	3.0700	3.7000	3.0700	3.7000	+23.333%	8	978	-63.514%
2026-02-10	3.1300	3.1300	3.0000	3.0000	-14.286%	6	977	-55.000%
2026-02-06	2.8500	3.5000	2.8500	3.5000	+27.273%	48	978	-61.429%
2026-02-05	2.7500	2.8900	2.7500	2.7500	-5.172%	29	933	-50.909%
2026-02-04	2.8500	3.4200	2.8500	2.9000	-12.121%	12	932	-53.448%
2026-02-03	3.6500	3.6500	2.9000	3.3000	-2.941%	17	923	-59.091%
2026-01-30	3.2000	3.5000	3.2000	3.4000	+5.263%	21	914	-60.294%
2026-01-29	3.1000	3.2300	3.1000	3.2300	+13.333%	15	903	-58.204%
2026-01-28	3.3000	3.3000	2.8500	2.8500	-36.667%	14	901	-52.632%
2026-01-27	4.5000	4.5000	4.5000	4.5000	+36.364%	1	900	-70.000%
2026-01-26	3.6200	3.6200	3.3000	3.3000	-16.456%	13	899	-59.091%
2026-01-23	3.9000	3.9500	3.8000	3.9500	+1.804%	25	898	-65.823%
2026-01-15	3.8800	3.8800	3.8800	3.8800	+4.865%	1	897	-65.206%
2026-01-14	3.5000	3.7000	3.4000	3.7000	-11.483%	14	896	-63.514%
2026-01-13	4.2000	4.2000	4.0000	4.1800	+1.951%	140	895	-67.703%
2026-01-12	4.1000	4.1000	4.1000	4.1000	+2.500%	66	798	-67.073%
2026-01-09	3.6500	4.0000	3.6500	4.0000	-4.306%	11	732	-66.250%
2026-01-05	4.3000	4.3000	3.9000	4.1800	-0.476%	154	732	-67.703%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+2.941%	301	395	-67.857%
2025-12-30	4.0800	4.0800	4.0800	4.0800	+4.615%	1	395	-66.912%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-11.364%	1	395	-65.385%
2025-12-17	4.4000	4.4000	4.4000	4.4000	0.000%	4	394	-69.318%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-0.901%	1	394	-69.318%
2025-12-15	4.3000	4.4400	4.3000	4.4400	-6.131%	5	395	-69.595%
2025-12-11	4.7300	4.7300	4.7300	4.7300	+4.185%	1	390	-71.459%
2025-12-08	5.0800	5.0800	4.5400	4.5400	+59.298%	4	389	-70.264%
2025-11-26	2.8500	2.8500	2.8500	2.8500	-5.000%	10	375	-52.632%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-11.765%	1	375	-55.000%
2025-11-11	3.4000	3.4000	3.4000	3.4000	-6.336%	2	374	-60.294%
2025-10-17	3.6300	3.6300	3.6300	3.6300	+81.500%	1	374	-62.810%
2025-10-13	2.0000	2.0000	2.0000	2.0000	-45.946%	5	373	-32.500%
2025-10-03	3.6000	3.7000	3.6000	3.7000	0.000%	50	368	-63.514%
2025-09-29	3.8000	3.8000	3.7000	3.7000	-2.632%	6	342	-63.514%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-2.564%	1	336	-64.474%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-6.699%	1	335	-65.385%
2025-09-19	4.2000	4.2000	4.1800	4.1800	-2.791%	2	335	-67.703%
2025-09-18	4.4400	4.4400	4.2000	4.3000	+2.625%	19	334	-68.605%
2025-09-17	4.3500	4.3500	4.1900	4.1900	-2.558%	83	324	-67.780%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+2.381%	2	283	-68.605%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-1.176%	175	282	-67.857%
2025-09-10	4.3000	4.3000	4.2500	4.2500	-4.494%	50	120	-68.235%
2025-09-09	4.5000	4.7700	4.4000	4.4500	+3.488%	124	100	-69.663%
2025-09-08	4.3000	4.3000	4.3000	4.3000	0.000%	10	62	-68.605%
2025-09-05	4.2000	4.3000	4.2000	4.3000	+19.444%	4	62	-68.605%
2025-08-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	58	-62.500%
2025-08-19	3.6000	3.6000	3.6000	3.6000	-11.111%	2	58	-62.500%
2025-08-04	4.1400	4.1400	4.0500	4.0500	-17.347%	3	56	-66.667%
2025-07-21	4.9000	4.9000	4.9000	4.9000	-5.769%	2	54	-72.449%
2025-07-16	5.2000	5.2000	5.2000	5.2000	-7.143%	20	53	-74.038%
2025-07-15	5.8000	5.8000	5.6000	5.6000	+3.704%	14	53	-75.893%
2025-07-10	5.4000	5.4000	5.4000	5.4000	-6.897%	10	43	-75.000%
2025-07-09	5.5000	6.0000	5.5000	5.8000	-0.855%	30	33	-76.724%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-4.098%	2	35	-76.923%
2025-06-27	6.1000	6.1000	6.1000	6.1000	-15.629%	1	35	-77.869%
2025-06-18	7.2300	7.2300	7.2300	7.2300	+9.545%	1	35	-81.328%
2025-06-04	6.6000	6.6000	6.6000	6.6000	+3.125%	1	34	-79.545%
2025-05-21	6.4000	6.4000	6.4000	6.4000	+4.918%	1	34	-78.906%
2025-05-20	6.1000	6.1000	6.1000	6.1000	+1.667%	1	33	-77.869%
2025-05-06	6.0000	6.0000	6.0000	6.0000	-6.250%	1	32	-77.500%
2025-05-02	6.4000	6.4000	6.4000	6.4000	-2.883%	50	31	-78.906%
2025-04-29	6.5900	6.5900	6.5900	6.5900	-4.493%	1	36	-79.514%
2025-04-21	6.9000	6.9000	6.9000	6.9000	+2.985%	1	35	-80.435%
2025-04-17	6.7000	6.7000	6.7000	6.7000	+3.077%	1	35	-79.851%
2025-04-16	6.5000	6.5000	6.5000	6.5000	-11.081%	25	35	-79.231%
2025-04-04	7.3100	7.3100	7.3100	7.3100	+26.034%	12	10	-81.532%
2025-04-02	5.8000	5.8000	5.8000	5.8000	-6.452%	1	11	-76.724%
2025-03-25	6.2000	6.2000	6.2000	6.2000	-22.403%	3	10	-78.226%
2025-01-29	7.9900	7.9900	7.9900	7.9900	+2.436%	1	9	-83.104%
2025-01-27	7.8000	7.8000	7.8000	7.8000	-7.143%	2	8	-82.692%
2025-01-23	8.4000	8.4000	8.4000	8.4000	+2.439%	2	9	-83.929%
2025-01-17	8.2000	8.2000	8.2000	8.2000	-21.078%	2	9	-83.537%
2025-01-13	10.3900	10.3900	10.3900	10.3900	+12.690%	2	9	-87.007%
2025-01-08	9.2200	9.2200	9.2200	9.2200	-2.947%	1	7	-85.358%
2025-01-06	9.5000	9.5000	9.5000	9.5000	+11.765%	1	7	-85.789%
2025-01-02	8.5000	8.5000	8.5000	8.5000	-1.163%	1	7	-84.118%
2024-12-26	8.6000	8.6000	8.6000	8.6000	+7.500%	1	8	-84.302%
2024-11-07	8.0000	8.0000	8.0000	8.0000	+9.589%	1	7	-83.125%
2024-10-14	7.3000	7.3000	7.3000	7.3000	+3.399%	1	6	-81.507%
2024-09-26	6.9900	7.0600	6.9900	7.0600	0.000%	6	6	-80.878%