Dark

DUK20270115P120
DUK Jan 15 2027 120.00 Put (DUK270115P00120000)
option OPRA

EOD

Jul 16, 2026

4.51-9.800%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.5100	4.5100	4.5100	4.5100	-9.800%	1	461	0.000%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+16.279%	10	460	-9.800%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-4.444%	1	450	+4.884%
2026-07-10	4.5000	4.5000	4.5000	4.5000	+25.000%	1	449	+0.222%
2026-07-07	3.3000	3.6000	3.3000	3.6000	-14.286%	7	449	+25.278%
2026-07-06	4.0000	4.2000	4.0000	4.2000	+16.667%	2	449	+7.381%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-16.279%	1	449	+25.278%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+7.500%	1	449	+4.884%
2026-06-30	4.0000	4.0000	4.0000	4.0000	+1.266%	1	449	+12.750%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-15.957%	1	448	+14.177%
2026-06-24	4.0000	5.0000	4.0000	4.7000	-6.000%	25	447	-4.043%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-1.961%	1	429	-9.800%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-1.923%	1	429	-11.569%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+13.043%	1	429	-13.269%
2026-06-16	4.8500	4.8500	4.6000	4.6000	-20.277%	2	429	-1.957%
2026-06-15	5.7700	5.7700	5.7700	5.7700	+3.591%	6	428	-21.837%
2026-06-11	5.5700	5.5700	5.5700	5.5700	+1.273%	2	434	-19.031%
2026-06-10	5.7000	5.7000	5.5000	5.5000	-21.429%	3	436	-18.000%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+12.903%	1	434	-35.571%
2026-06-03	6.1000	6.3000	6.1000	6.2000	-13.889%	14	434	-27.258%
2026-06-02	7.2000	7.2000	7.2000	7.2000	+4.348%	2	432	-37.361%
2026-06-01	6.9500	6.9500	6.9000	6.9000	+35.294%	12	433	-34.638%
2026-05-28	5.3000	5.3000	5.1000	5.1000	+3.870%	12	435	-11.569%
2026-05-27	5.4500	5.4500	4.9100	4.9100	-5.577%	14	423	-8.147%
2026-05-26	5.2000	5.2000	5.2000	5.2000	-7.143%	5	418	-13.269%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+1.818%	17	396	-19.464%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-3.509%	32	371	-18.000%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-1.724%	4	371	-20.877%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-10.769%	1	359	-22.241%
2026-05-18	6.6000	6.6000	6.5000	6.5000	-7.143%	7	359	-30.615%
2026-05-15	6.4000	7.0000	6.4000	7.0000	+11.111%	53	359	-35.571%
2026-05-14	6.3000	6.3000	6.2000	6.3000	-0.316%	17	321	-28.413%
2026-05-13	6.1000	6.3200	6.1000	6.3200	+3.607%	8	281	-28.639%
2026-05-12	6.1000	6.1000	6.1000	6.1000	-3.328%	20	281	-26.066%
2026-05-08	6.3100	6.3100	6.3100	6.3100	+8.793%	1	281	-28.526%
2026-05-06	5.7000	5.8000	5.7000	5.8000	+5.455%	26	280	-22.241%
2026-04-29	5.4000	5.5000	5.4000	5.5000	-1.786%	6	255	-18.000%
2026-04-21	5.6000	5.6000	5.6000	5.6000	+7.692%	10	250	-19.464%
2026-04-20	5.1000	5.2000	5.1000	5.2000	-7.143%	2	240	-13.269%
2026-04-17	5.6000	5.7000	5.6000	5.6000	+16.667%	14	238	-19.464%
2026-04-16	4.8000	4.8000	4.8000	4.8000	-7.692%	2	234	-6.042%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+1.961%	2	232	-13.269%
2026-04-13	5.1000	5.1000	5.1000	5.1000	+13.333%	1	230	-11.569%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+7.143%	1	230	+0.222%
2026-04-09	4.5000	4.5000	4.0000	4.2000	-8.696%	42	229	+7.381%
2026-04-08	4.8000	4.8000	4.6000	4.6000	0.000%	12	210	-1.957%
2026-04-07	4.7000	4.7000	4.6000	4.6000	-13.208%	12	208	-1.957%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-18.462%	2	198	-14.906%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+16.071%	1	198	-30.615%
2026-03-19	5.6000	5.6000	5.6000	5.6000	+19.149%	11	198	-19.464%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-5.051%	1	204	-4.043%
2026-03-12	5.1000	5.1000	4.8900	4.9500	-11.607%	16	203	-8.889%
2026-03-11	5.6000	5.6000	5.6000	5.6000	+5.660%	2	208	-19.464%
2026-03-10	5.2000	5.3000	5.2000	5.3000	+6.855%	14	206	-14.906%
2026-03-09	4.8000	4.9600	4.8000	4.9600	+3.333%	9	206	-9.073%
2026-03-06	4.8000	4.8000	4.8000	4.8000	0.000%	2	215	-6.042%
2026-03-05	5.0000	5.3000	4.8000	4.8000	-12.727%	47	215	-6.042%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+12.245%	1	215	-18.000%
2026-02-27	4.9000	4.9000	4.9000	4.9000	-5.769%	25	216	-7.959%
2026-02-23	5.3000	5.5200	5.2000	5.2000	-8.772%	29	191	-13.269%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+7.547%	2	182	-20.877%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-11.667%	20	184	-14.906%
2026-02-13	5.8000	6.0000	5.7700	6.0000	+5.263%	26	178	-24.833%
2026-02-12	6.7400	6.7400	5.7000	5.7000	-18.571%	2	178	-20.877%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-3.448%	1	178	-35.571%
2026-02-06	7.2500	7.2500	7.2500	7.2500	-7.051%	9	177	-37.793%
2026-02-02	7.8000	7.8000	7.8000	7.8000	-2.500%	1	186	-42.179%
2026-01-30	8.2000	8.2000	8.0000	8.0000	0.000%	10	185	-43.625%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-20.000%	1	187	-43.625%
2026-01-23	9.5500	10.0000	9.5500	10.0000	+12.360%	2	186	-54.900%
2026-01-22	8.9000	8.9000	8.9000	8.9000	+3.488%	3	184	-49.326%
2026-01-20	8.6000	8.6000	8.6000	8.6000	-2.273%	3	181	-47.558%
2026-01-16	8.8000	8.8000	8.8000	8.8000	-1.124%	3	181	-48.750%
2026-01-15	8.9000	8.9000	8.9000	8.9000	-8.247%	1	181	-49.326%
2026-01-12	9.8000	9.8000	9.7000	9.7000	+0.622%	15	180	-53.505%
2026-01-09	9.8300	9.8300	9.6400	9.6400	+7.111%	5	195	-53.216%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-7.787%	1	190	-49.889%
2025-12-23	9.8000	9.8000	9.7600	9.7600	-9.630%	2	189	-53.791%
2025-12-22	10.8000	10.8000	10.8000	10.8000	+2.857%	1	188	-58.241%
2025-12-15	11.0000	11.0000	10.5000	10.5000	-7.080%	20	188	-57.048%
2025-12-11	11.3000	11.3000	11.3000	11.3000	+3.102%	6	196	-60.088%
2025-12-08	10.9600	10.9600	10.9600	10.9600	+20.440%	1	190	-58.850%
2025-12-03	9.5000	9.5000	9.0000	9.1000	+1.790%	8	190	-50.440%
2025-12-02	8.9400	8.9400	8.9400	8.9400	+20.811%	1	191	-49.553%
2025-11-28	7.4000	7.4000	7.4000	7.4000	-9.756%	1	191	-39.054%
2025-11-24	7.9000	8.2000	7.9000	8.2000	+1.235%	45	190	-45.000%
2025-11-20	8.0000	8.2000	8.0000	8.1000	+1.250%	29	175	-44.321%
2025-11-06	8.0000	8.0000	8.0000	8.0000	0.000%	11	199	-43.625%
2025-11-04	7.8000	8.1000	7.8000	8.0000	+21.212%	46	198	-43.625%
2025-10-22	6.6000	6.6000	6.6000	6.6000	-5.714%	15	214	-31.667%
2025-10-21	7.0000	7.0000	7.0000	7.0000	+4.478%	15	229	-35.571%
2025-10-20	6.7000	6.7000	6.7000	6.7000	-2.899%	15	229	-32.687%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+0.730%	15	244	-34.638%
2025-10-16	6.8500	6.8500	6.8500	6.8500	+10.484%	4	231	-34.161%
2025-10-15	6.6000	6.6000	6.2000	6.2000	-7.463%	35	227	-27.258%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-14.103%	20	232	-32.687%
2025-09-30	7.8000	7.8000	7.8000	7.8000	-2.500%	40	232	-42.179%
2025-09-25	7.9000	8.0000	7.9000	8.0000	0.000%	3	225	-43.625%
2025-09-24	8.1000	8.1000	7.8000	8.0000	-6.977%	104	222	-43.625%
2025-09-23	8.6000	8.6000	8.6000	8.6000	-4.444%	20	286	-47.558%
2025-09-16	9.0000	9.0000	9.0000	9.0000	+4.651%	25	286	-49.889%
2025-09-11	8.7000	8.7000	8.6000	8.6000	-7.527%	60	281	-47.558%
2025-09-09	9.3000	9.3000	9.3000	9.3000	0.000%	29	311	-51.505%
2025-09-05	9.3000	9.3000	9.3000	9.3000	+10.714%	22	339	-51.505%
2025-09-03	8.5800	8.5800	8.4000	8.4000	+7.692%	20	354	-46.310%
2025-08-26	7.8000	7.9000	7.4000	7.8000	-4.878%	32	371	-42.179%
2025-08-25	8.2000	8.2000	8.2000	8.2000	+3.145%	19	371	-45.000%
2025-08-19	7.9500	7.9500	7.9500	7.9500	-8.199%	1	371	-43.270%
2025-08-18	8.6600	8.6600	8.6600	8.6600	+5.610%	1	371	-47.921%
2025-08-15	7.8000	8.2000	7.8000	8.2000	+6.494%	4	370	-45.000%
2025-08-14	7.8000	7.8000	7.7000	7.7000	0.000%	8	366	-41.429%
2025-08-13	7.7000	7.7000	7.7000	7.7000	0.000%	4	366	-41.429%
2025-08-11	7.7000	7.7000	7.7000	7.7000	-24.510%	4	368	-41.429%
2025-07-29	10.2000	10.3000	10.2000	10.2000	+5.155%	47	366	-55.784%
2025-07-24	9.7000	9.7000	9.7000	9.7000	+7.778%	3	319	-53.505%
2025-07-22	9.0000	9.0000	9.0000	9.0000	-6.250%	2	316	-49.889%
2025-07-21	9.9000	10.0000	9.5000	9.6000	-8.571%	139	316	-53.021%
2025-07-18	10.5000	10.5000	10.5000	10.5000	-4.545%	15	263	-57.048%
2025-07-17	10.8000	11.0000	10.8000	11.0000	+0.091%	16	263	-59.000%
2025-07-16	11.0000	11.0000	10.9900	10.9900	-4.435%	11	262	-58.963%
2025-07-15	11.5000	11.5000	11.5000	11.5000	+2.679%	10	261	-60.783%
2025-07-14	11.0000	11.2000	11.0000	11.2000	+1.818%	32	251	-59.732%
2025-07-02	11.0000	11.0000	11.0000	11.0000	-5.172%	16	235	-59.000%
2025-06-27	11.6000	11.6000	11.6000	11.6000	-4.918%	16	245	-61.121%
2025-06-26	11.8000	12.2000	11.8000	12.2000	-6.870%	16	261	-63.033%
2025-06-18	13.4000	13.4000	13.1000	13.1000	+6.504%	23	242	-65.573%
2025-05-23	12.3000	12.3000	12.3000	12.3000	-0.081%	128	262	-63.333%
2025-05-22	12.3000	12.4900	12.3000	12.3100	+2.583%	64	262	-63.363%
2025-05-21	12.0000	12.0000	12.0000	12.0000	+5.263%	63	202	-62.417%
2025-05-20	11.4000	11.4000	11.4000	11.4000	-0.870%	1	265	-60.439%
2025-05-19	11.5000	11.5000	11.5000	11.5000	-11.538%	64	266	-60.783%
2025-05-15	13.4000	13.4000	13.0000	13.0000	+14.035%	32	202	-65.308%
2025-05-09	11.5000	11.5000	11.4000	11.4000	+8.571%	40	202	-60.439%
2025-05-07	10.5000	10.5000	10.5000	10.5000	-6.250%	44	202	-57.048%
2025-05-06	10.0000	11.5000	10.0000	11.2000	-3.114%	60	162	-59.732%
2025-04-29	11.5000	11.5600	11.2000	11.5600	-5.246%	6	125	-60.986%
2025-04-14	12.5000	12.5000	12.2000	12.2000	-2.400%	44	123	-63.033%
2025-04-11	13.2000	13.3500	12.5000	12.5000	-7.407%	44	143	-63.920%
2025-04-08	13.5000	13.5000	13.5000	13.5000	-5.726%	1	123	-66.593%
2025-04-07	14.0000	14.3200	14.0000	14.3200	+12.050%	3	124	-68.506%
2025-04-04	12.5000	12.7800	12.5000	12.7800	+27.800%	4	124	-64.710%
2025-04-03	10.0000	10.0000	10.0000	10.0000	-6.367%	3	125	-54.900%
2025-04-01	10.6000	10.6800	10.6000	10.6800	+4.094%	2	123	-57.772%
2025-03-31	10.2000	10.2600	10.1000	10.2600	-10.549%	12	123	-56.043%
2025-03-28	11.5000	11.5000	10.9500	11.4700	0.000%	240	122	-60.680%
2025-03-27	11.7000	11.8000	11.3800	11.4700	+3.707%	62	130	-60.680%
2025-03-20	11.0600	11.0600	11.0600	11.0600	+0.545%	20	125	-59.222%
2025-03-19	11.0000	11.0000	11.0000	11.0000	0.000%	17	105	-59.000%
2025-03-18	10.9000	11.0000	10.9000	11.0000	+0.917%	13	88	-59.000%
2025-03-17	11.0000	11.0000	10.9000	10.9000	-3.540%	30	79	-58.624%
2025-03-14	11.5000	11.5800	11.3000	11.3000	-10.175%	120	80	-60.088%
2025-03-12	12.5800	12.5800	12.5800	12.5800	+0.640%	20	60	-64.149%
2025-03-05	12.2000	12.5000	12.2000	12.5000	+10.035%	11	40	-63.920%
2025-03-03	11.3600	11.3600	11.3600	11.3600	-2.906%	20	30	-60.299%
2025-02-25	11.9000	11.9000	11.7000	11.7000	-3.306%	11	10	-61.453%
2025-02-21	12.1000	12.1000	12.1000	12.1000	-26.622%	20	10	-62.727%
2024-12-23	16.7000	16.7000	16.4900	16.4900	0.000%	2	1	-72.650%