Dark

DUK20270115P115
DUK Jan 15 2027 115.00 Put (DUK270115P00115000)
option OPRA

EOD

Jul 16, 2026

3.10+14.815%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.1000	3.1000	3.1000	3.1000	+14.815%	1	1,163	0.000%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-14.557%	1	1,162	+14.815%
2026-07-10	3.1600	3.1600	3.1600	3.1600	+2.265%	1	1,161	-1.899%
2026-07-09	3.0900	3.0900	3.0900	3.0900	+28.750%	3	1,160	+0.324%
2026-07-07	2.2500	2.4000	2.2500	2.4000	-18.644%	10	1,160	+29.167%
2026-07-06	2.8000	2.9500	2.8000	2.9500	+39.151%	15	1,165	+5.085%
2026-07-02	2.8000	2.8000	2.1200	2.1200	-31.613%	9	1,156	+46.226%
2026-07-01	3.0000	3.1000	2.8500	3.1000	+10.714%	21	1,156	0.000%
2026-06-26	3.2000	3.2000	2.8000	2.8000	0.000%	2	1,156	+10.714%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-26.316%	1	1,155	+10.714%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,156	-18.421%
2026-06-23	3.2000	3.4000	3.2000	3.4000	-15.000%	28	1,155	-8.824%
2026-06-18	3.6000	4.0000	3.6000	4.0000	+8.108%	2	1,154	-22.500%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-7.500%	3	1,154	-16.216%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-14.894%	4	1,154	-22.500%
2026-06-08	4.4000	4.7000	4.3900	4.7000	+14.634%	39	1,150	-34.043%
2026-06-05	4.1000	4.1000	3.9000	4.1000	-13.866%	14	1,157	-24.390%
2026-06-04	4.9000	4.9000	4.7600	4.7600	+10.698%	7	1,152	-34.874%
2026-06-03	4.5000	4.5000	4.3000	4.3000	-14.343%	5	1,150	-27.907%
2026-06-02	4.9000	5.1000	4.9000	5.0200	-1.569%	4	1,152	-38.247%
2026-06-01	4.6100	5.1000	4.6100	5.1000	+18.605%	28	1,150	-39.216%
2026-05-29	4.4000	4.4000	4.0000	4.3000	+10.256%	10	1,161	-27.907%
2026-05-28	3.5200	3.9000	3.5200	3.9000	+12.069%	64	1,160	-20.513%
2026-05-27	3.4800	3.4800	3.4800	3.4800	-8.421%	10	1,165	-10.920%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-5.000%	3	1,165	-18.421%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-6.977%	35	1,165	-22.500%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,165	-27.907%
2026-05-19	4.1000	4.1000	3.9000	4.1000	-12.766%	6	1,159	-24.390%
2026-05-18	4.7000	4.7000	4.6000	4.7000	-6.000%	11	1,159	-34.043%
2026-05-15	4.6000	5.1000	4.6000	5.0000	+11.111%	40	1,159	-38.000%
2026-05-14	4.5000	4.6000	4.5000	4.5000	-0.222%	7	1,145	-31.111%
2026-05-13	4.5000	4.5100	4.5000	4.5100	+4.884%	6	1,140	-31.264%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,140	-27.907%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-4.545%	7	1,140	-26.190%
2026-05-08	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,140	-29.545%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+7.317%	6	1,140	-29.545%
2026-05-06	4.3000	4.3000	4.1000	4.1000	+12.637%	23	1,143	-24.390%
2026-05-05	3.6400	3.6400	3.6400	3.6400	+4.000%	1	1,166	-14.835%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,166	-11.429%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-19.512%	115	1,166	-6.061%
2026-04-23	4.1000	4.1000	4.0000	4.1000	-6.818%	27	1,166	-24.390%
2026-04-21	4.2000	4.4000	4.2000	4.4000	+7.317%	15	1,132	-29.545%
2026-04-20	4.0000	4.1000	4.0000	4.1000	+5.128%	29	1,132	-24.390%
2026-04-17	4.2000	4.2000	3.9000	3.9000	-2.500%	7	1,109	-20.513%
2026-04-14	3.6700	4.0000	3.6700	4.0000	+5.263%	4	1,105	-22.500%
2026-04-13	3.8000	3.8000	3.8000	3.8000	+8.571%	2	1,103	-18.421%
2026-04-10	3.2400	3.5000	3.2400	3.5000	+16.667%	3	1,115	-11.429%
2026-04-09	3.0000	3.2000	3.0000	3.0000	-16.667%	23	1,114	+3.333%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-2.703%	2	1,119	-13.889%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-5.128%	2	1,119	-16.216%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-11.364%	2	1,119	-20.513%
2026-03-27	4.2000	4.4000	4.2000	4.4000	-5.376%	126	1,119	-29.545%
2026-03-23	4.5000	4.6500	4.5000	4.6500	+0.868%	11	1,004	-33.333%
2026-03-20	4.6100	4.6100	4.6100	4.6100	+12.439%	23	994	-32.755%
2026-03-19	4.1000	4.1000	4.1000	4.1000	+5.943%	1	971	-24.390%
2026-03-12	4.0000	4.0000	3.7500	3.8700	-7.857%	44	972	-19.897%
2026-03-11	4.1000	4.2000	4.1000	4.2000	+13.514%	30	980	-26.190%
2026-03-09	3.7000	3.7000	3.7000	3.7000	0.000%	3	952	-16.216%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-9.756%	3	955	-16.216%
2026-03-05	3.6400	4.1000	3.6400	4.1000	+17.143%	8	955	-24.390%
2026-03-04	3.4000	3.5000	3.4000	3.5000	-10.714%	25	950	-11.429%
2026-02-27	3.9200	3.9200	3.9200	3.9200	-5.542%	1	950	-20.918%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-1.190%	1	951	-25.301%
2026-02-13	4.5000	4.5000	4.1000	4.2000	0.000%	35	926	-26.190%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-19.231%	1	926	-26.190%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-10.345%	1	925	-40.385%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-3.010%	7	925	-46.552%
2026-02-04	5.4300	5.9800	5.4300	5.9800	-19.189%	4	930	-48.161%
2026-02-03	7.4000	7.4000	7.4000	7.4000	+19.355%	2	933	-58.108%
2026-02-02	6.2000	6.2000	6.2000	6.2000	+3.333%	5	933	-50.000%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-15.612%	3	933	-48.333%
2026-01-23	7.3000	7.3000	7.1100	7.1100	+3.043%	2	933	-56.399%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+4.545%	55	932	-55.072%
2026-01-16	6.6000	6.6000	6.6000	6.6000	+3.125%	4	878	-53.030%
2026-01-14	6.5000	6.5000	6.4000	6.4000	-13.514%	2	878	-51.563%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-2.632%	1	878	-58.108%
2026-01-09	7.4300	7.6000	7.2500	7.6000	-2.564%	6	877	-59.211%
2026-01-05	7.8000	7.8000	7.8000	7.8000	+1.299%	23	889	-60.256%
2025-12-31	7.6000	7.7000	7.6000	7.7000	+6.207%	3	889	-59.740%
2025-12-26	7.2600	7.2600	7.2500	7.2500	-2.291%	6	889	-57.241%
2025-12-23	7.3000	7.6000	7.3000	7.4200	-17.556%	3	886	-58.221%
2025-12-10	9.0000	9.0000	8.9000	9.0000	+42.857%	53	887	-65.556%
2025-11-20	6.1600	6.3100	5.3100	6.3000	+12.701%	10	926	-50.794%
2025-11-17	5.6000	5.6000	5.5900	5.5900	-3.621%	41	917	-44.544%
2025-11-13	5.0100	6.0000	5.0100	5.8000	-2.685%	39	920	-46.552%
2025-11-06	5.8000	5.9600	5.8000	5.9600	+12.453%	21	923	-47.987%
2025-10-24	5.1500	5.3000	5.1500	5.3000	-2.574%	14	923	-41.509%
2025-10-23	5.3000	5.4400	5.3000	5.4400	-5.391%	510	923	-43.015%
2025-10-08	5.7500	5.7500	5.7500	5.7500	-4.167%	7	423	-46.087%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-6.250%	30	419	-48.333%
2025-10-03	6.4000	6.4000	6.4000	6.4000	-4.478%	20	419	-51.563%
2025-10-02	6.7000	6.7000	6.7000	6.7000	+8.065%	20	436	-53.731%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+3.333%	10	416	-50.000%
2025-09-30	6.1500	6.1500	6.0000	6.0000	-7.692%	40	406	-48.333%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+1.562%	2	410	-52.308%
2025-09-26	6.4000	6.4000	6.4000	6.4000	+1.911%	10	410	-51.563%
2025-09-24	6.2000	6.2800	6.2000	6.2800	-1.875%	61	410	-50.637%
2025-09-23	6.7000	6.7200	6.4000	6.4000	-8.571%	86	369	-51.563%
2025-09-19	7.0000	7.0000	7.0000	7.0000	-6.667%	20	364	-55.714%
2025-09-18	7.5000	7.5000	7.5000	7.5000	+4.167%	1	364	-58.667%
2025-09-17	7.2600	7.2600	7.2000	7.2000	+9.091%	29	363	-56.944%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-8.460%	10	343	-53.030%
2025-09-10	7.3000	7.3000	7.2100	7.2100	-2.568%	13	343	-57.004%
2025-09-09	7.3000	7.4000	7.3000	7.4000	0.000%	20	346	-58.108%
2025-09-08	7.4000	7.4000	7.4000	7.4000	0.000%	10	356	-58.108%
2025-09-05	7.2000	7.4000	7.2000	7.4000	+17.460%	4	356	-58.108%
2025-09-04	6.3000	6.3000	6.3000	6.3000	-3.077%	40	352	-50.794%
2025-09-03	6.6500	6.6500	6.5000	6.5000	0.000%	81	352	-52.308%
2025-09-02	6.5000	6.5000	6.2000	6.5000	+4.839%	80	350	-52.308%
2025-08-29	6.2000	6.3000	6.2000	6.2000	-1.587%	22	318	-50.000%
2025-08-28	6.3000	6.3000	6.3000	6.3000	+3.279%	20	318	-50.794%
2025-08-26	6.1000	6.1000	6.1000	6.1000	-6.154%	1	318	-49.180%
2025-08-15	6.5000	6.5000	6.5000	6.5000	+6.557%	2	319	-52.308%
2025-08-14	6.1000	6.1000	6.1000	6.1000	+1.667%	3	317	-49.180%
2025-08-13	6.0000	6.0000	6.0000	6.0000	0.000%	3	317	-48.333%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-0.332%	62	314	-48.333%
2025-08-05	6.1600	6.1600	6.0200	6.0200	-8.788%	50	306	-48.505%
2025-08-04	6.8000	6.8000	6.6000	6.6000	-5.849%	91	296	-53.030%
2025-08-01	7.0700	7.0700	7.0100	7.0100	-2.639%	90	295	-55.777%
2025-07-31	7.2000	7.2000	7.2000	7.2000	-4.000%	80	295	-56.944%
2025-07-30	7.7000	7.7000	7.5000	7.5000	-7.407%	40	357	-58.667%
2025-07-29	8.1000	8.1000	8.1000	8.1000	+2.662%	10	336	-61.728%
2025-07-28	7.8900	7.8900	7.8900	7.8900	+3.816%	2	326	-60.710%
2025-07-25	7.6000	7.6000	7.6000	7.6000	-2.564%	30	326	-59.211%
2025-07-24	7.8000	7.8000	7.8000	7.8000	+1.299%	1	326	-60.256%
2025-07-23	7.7000	7.7000	7.7000	7.7000	+2.667%	30	326	-59.740%
2025-07-22	7.4000	7.5000	7.4000	7.5000	-9.639%	50	296	-58.667%
2025-07-18	8.3000	8.3000	8.3000	8.3000	-11.702%	18	265	-62.651%
2025-07-15	9.4000	9.4000	9.4000	9.4000	+6.818%	11	247	-67.021%
2025-07-14	8.9000	9.0000	8.8000	8.8000	0.000%	51	237	-64.773%
2025-07-10	8.8000	8.8000	8.8000	8.8000	-12.000%	5	186	-64.773%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+14.943%	1	191	-69.000%
2025-07-01	8.7000	8.7000	8.7000	8.7000	-12.121%	18	190	-64.368%
2025-06-02	9.9000	9.9000	9.9000	9.9000	-2.174%	5	172	-68.687%
2025-04-15	9.6500	10.2500	9.6500	10.1200	-10.680%	58	172	-69.368%
2025-04-08	11.3200	11.3300	11.3200	11.3300	+21.959%	9	211	-72.639%
2025-03-28	9.0000	9.2900	9.0000	9.2900	-11.524%	4	202	-66.631%
2025-03-06	10.4000	10.5000	10.4000	10.5000	+7.582%	2	201	-70.476%
2025-02-24	9.7600	9.7600	9.7600	9.7600	-11.993%	35	203	-68.238%
2025-02-20	10.7600	11.2000	10.7600	11.0900	-5.537%	27	238	-72.047%
2025-02-18	11.7400	11.7400	11.7400	11.7400	+6.727%	1	257	-73.595%
2025-02-14	11.0700	11.0700	11.0000	11.0000	+3.286%	10	263	-71.818%
2025-02-13	10.9300	10.9300	10.6500	10.6500	+4.412%	6	263	-70.892%
2025-02-12	10.2000	10.2000	10.2000	10.2000	-4.673%	1	257	-69.608%
2025-02-10	10.7000	10.7000	10.7000	10.7000	+3.883%	1	256	-71.028%
2025-02-07	9.5900	10.3000	9.3200	10.3000	-18.961%	282	256	-69.903%
2025-01-17	12.7100	12.7100	12.7100	12.7100	-10.744%	2	224	-75.610%
2025-01-08	14.2400	14.2400	14.2400	14.2400	+2.446%	1	223	-78.230%
2024-12-30	14.0000	14.0000	13.9000	13.9000	+0.944%	45	223	-77.698%
2024-12-16	13.7400	13.7700	13.7400	13.7700	+5.923%	28	170	-77.487%
2024-12-13	13.0000	13.0000	13.0000	13.0000	-0.763%	2	170	-76.154%
2024-12-11	13.1000	13.1000	13.1000	13.1000	+17.594%	1	170	-76.336%
2024-12-05	11.1400	11.1400	11.1400	11.1400	+18.134%	4	170	-72.172%
2024-11-27	9.4300	9.4300	9.4300	9.4300	-22.642%	1	166	-67.126%
2024-11-22	10.6700	12.1900	10.6700	12.1900	+6.463%	6	166	-74.569%
2024-11-20	10.6000	11.4500	10.6000	11.4500	-0.435%	3	163	-72.926%
2024-11-19	11.7500	11.7500	11.5000	11.5000	-4.564%	6	163	-73.043%
2024-11-18	11.6500	12.0500	11.6500	12.0500	-8.015%	2	167	-74.274%
2024-11-13	13.3000	13.6000	12.7900	13.1000	+8.175%	13	165	-76.336%
2024-11-12	10.6600	12.7900	10.6600	12.1100	-12.183%	22	152	-74.401%
2024-11-11	12.6100	13.7900	12.4000	13.7900	+13.967%	6	138	-77.520%
2024-11-08	12.1000	12.1000	11.9600	12.1000	-9.701%	36	132	-74.380%
2024-11-06	12.3700	13.4900	12.3600	13.4000	+6.434%	20	114	-76.866%
2024-11-05	12.7900	12.8300	12.5900	12.5900	-17.117%	5	94	-75.377%
2024-11-04	15.1900	15.1900	15.1900	15.1900	+18.672%	1	89	-79.592%
2024-11-01	12.0000	13.0900	12.0000	12.8000	+11.401%	36	88	-75.781%
2024-10-31	11.9600	11.9600	11.4900	11.4900	-2.956%	7	72	-73.020%
2024-10-30	11.3600	11.8400	11.3600	11.8400	+3.046%	8	65	-73.818%
2024-10-29	12.0600	13.4900	11.3600	11.4900	+8.704%	9	57	-73.020%
2024-10-28	10.4800	11.1900	10.2700	10.5700	+2.621%	20	48	-70.672%
2024-10-25	10.2000	10.3000	10.1300	10.3000	+13.187%	56	28	-69.903%
2024-10-16	9.1000	9.1000	9.1000	9.1000	-12.500%	2	1	-65.934%
2024-10-15	10.4000	10.4000	10.4000	10.4000	-16.264%	1	3	-70.192%
2024-10-09	12.4200	12.4200	12.4200	12.4200	-3.870%	2	4	-75.040%
2024-10-08	12.9200	12.9200	12.9200	12.9200	+9.492%	1	2	-76.006%
2024-10-07	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-73.729%