Dark

DUK20270115P125
DUK Jan 15 2027 125.00 Put (DUK270115P00125000)
option OPRA

EOD

Jul 10, 2026

6.20+19.231%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	6.2000	6.2000	6.2000	6.2000	+19.231%	1	705	0.000%
2026-07-07	4.8000	5.2000	4.8000	5.2000	-13.333%	7	705	+19.231%
2026-07-06	5.7000	6.0000	5.7000	6.0000	+13.208%	3	712	+3.333%
2026-07-02	5.3000	5.3000	5.3000	5.3000	-15.873%	1	713	+16.981%
2026-07-01	6.3000	6.3000	6.3000	6.3000	+8.621%	1	713	-1.587%
2026-06-26	5.8000	5.8000	5.8000	5.8000	-3.333%	1	714	+6.897%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-15.493%	2	713	+3.333%
2026-06-24	7.1000	7.1000	7.1000	7.1000	+4.412%	7	713	-12.676%
2026-06-23	6.8000	6.8000	6.8000	6.8000	-4.225%	1	707	-8.824%
2026-06-22	7.1000	7.1000	7.1000	7.1000	-1.389%	1	707	-12.676%
2026-06-18	7.2000	7.2000	7.2000	7.2000	-4.000%	1	705	-13.889%
2026-06-17	7.5000	7.5000	7.5000	7.5000	+1.078%	1	705	-17.333%
2026-06-11	7.4200	7.4200	7.4200	7.4200	-3.636%	1	705	-16.442%
2026-06-10	7.8000	7.8000	7.7000	7.7000	-12.500%	5	704	-19.481%
2026-06-08	8.7000	8.8000	8.7000	8.8000	+18.919%	6	700	-29.545%
2026-06-05	7.4000	7.4000	7.4000	7.4000	-17.778%	2	703	-16.216%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+5.882%	6	703	-31.111%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-13.265%	1	703	-27.059%
2026-06-02	9.7000	9.8000	9.7000	9.8000	+27.273%	2	702	-36.735%
2026-05-28	7.2000	7.7000	7.2000	7.7000	+6.944%	5	704	-19.481%
2026-05-27	7.3000	7.3000	7.2000	7.2000	+1.408%	15	699	-13.889%
2026-05-26	7.0000	7.1000	7.0000	7.1000	0.000%	17	685	-12.676%
2026-05-22	7.7000	7.7000	7.0000	7.1000	-8.974%	262	549	-12.676%
2026-05-19	7.9000	7.9000	7.8000	7.8000	-15.676%	9	549	-20.513%
2026-05-15	8.9000	9.3000	8.8000	9.2500	+14.198%	15	549	-32.973%
2026-05-08	8.1000	8.1000	8.1000	8.1000	0.000%	1	535	-23.457%
2026-05-06	7.8800	8.1000	7.8800	8.1000	+9.459%	15	534	-23.457%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+10.778%	18	538	-16.216%
2026-04-30	6.6800	6.6800	6.6800	6.6800	-13.247%	1	525	-7.186%
2026-04-21	7.7000	7.7000	7.7000	7.7000	+2.667%	1	524	-19.481%
2026-04-17	7.5000	7.5000	7.5000	7.5000	+6.838%	2	524	-17.333%
2026-04-16	7.0200	7.0200	7.0200	7.0200	+3.235%	1	522	-11.681%
2026-04-15	6.8000	6.8000	6.8000	6.8000	-1.449%	1	522	-8.824%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+2.985%	2	521	-10.145%
2026-04-13	6.7000	6.7000	6.7000	6.7000	+13.559%	1	519	-7.463%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+5.357%	1	518	+5.085%
2026-04-09	6.1000	6.1000	5.3000	5.6000	-8.197%	78	521	+10.714%
2026-04-08	6.4000	6.4000	6.1000	6.1000	+0.826%	3	464	+1.639%
2026-04-07	6.3000	6.3000	6.0500	6.0500	-11.029%	3	461	+2.479%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-6.849%	2	459	-8.824%
2026-03-25	7.2500	7.4000	7.2500	7.3000	+1.389%	3	459	-15.068%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+15.200%	1	458	-13.889%
2026-03-13	6.2500	6.2500	6.2500	6.2500	+6.112%	6	457	-0.800%
2026-03-12	6.6000	6.6000	5.8900	5.8900	-17.042%	2	463	+5.263%
2026-03-10	7.1000	7.1000	7.1000	7.1000	+12.698%	1	463	-12.676%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-3.077%	2	464	-1.587%
2026-03-05	6.8000	6.8000	6.5000	6.5000	-5.797%	4	464	-4.615%
2026-03-03	7.1000	7.1000	6.9000	6.9000	-1.429%	10	461	-10.145%
2026-02-27	6.8000	7.0000	6.8000	7.0000	-2.778%	4	452	-11.429%
2026-02-25	7.3300	7.3300	6.8500	7.2000	+1.408%	17	436	-13.889%
2026-02-23	7.0000	7.2000	7.0000	7.1000	-5.333%	32	436	-12.676%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+7.143%	6	421	-17.333%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-2.778%	2	421	-11.429%
2026-02-13	7.5000	7.5000	7.2000	7.2000	-5.263%	7	423	-13.889%
2026-02-12	8.4700	8.4700	7.6000	7.6000	-14.607%	2	423	-18.421%
2026-02-11	8.9000	8.9000	8.9000	8.9000	-6.316%	50	422	-30.337%
2026-02-10	9.6100	9.8000	9.5000	9.5000	-5.000%	31	448	-34.737%
2026-02-06	8.8000	10.0000	8.8000	10.0000	+11.111%	110	437	-38.000%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-7.216%	50	427	-31.111%
2026-02-04	9.6000	9.7000	9.6000	9.7000	-5.825%	50	399	-36.082%
2026-02-03	10.3000	10.3000	10.3000	10.3000	-8.036%	10	429	-39.806%
2026-02-02	10.3000	11.2000	10.3000	11.2000	+7.692%	60	429	-44.643%
2026-01-30	10.7000	10.8000	10.4000	10.4000	+1.961%	120	409	-40.385%
2026-01-29	10.0000	10.3000	10.0000	10.2000	-2.765%	40	459	-39.216%
2026-01-28	10.4800	10.4900	10.4800	10.4900	-1.963%	50	449	-40.896%
2026-01-27	11.1000	11.1000	10.7000	10.7000	-4.464%	95	471	-42.056%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-0.885%	50	406	-44.643%
2026-01-21	11.5000	11.5000	11.3000	11.3000	-1.739%	50	406	-45.133%
2026-01-15	11.5000	11.5000	11.5000	11.5000	-6.504%	50	380	-46.087%
2025-12-31	12.2000	12.3000	12.2000	12.3000	-8.889%	19	386	-49.593%
2025-12-15	13.5000	13.5000	13.5000	13.5000	+22.727%	1	386	-54.074%
2025-12-02	10.8000	11.1000	10.8000	11.0000	0.000%	56	386	-43.636%
2025-12-01	11.0000	11.0000	11.0000	11.0000	+27.907%	40	354	-43.636%
2025-11-28	9.6000	9.6000	8.6000	8.6000	-11.704%	11	394	-27.907%
2025-11-26	9.8000	9.8000	9.5000	9.7400	-6.346%	65	379	-36.345%
2025-11-24	10.9000	10.9000	10.2000	10.4000	+9.474%	90	379	-40.385%
2025-11-18	9.0000	9.5000	9.0000	9.5000	+4.396%	95	481	-34.737%
2025-11-17	9.1000	9.1000	9.1000	9.1000	-14.151%	20	416	-31.868%
2025-11-03	10.6000	10.6000	10.6000	10.6000	+17.778%	1	416	-41.509%
2025-10-28	9.0000	9.0000	9.0000	9.0000	+3.448%	20	416	-31.111%
2025-10-27	8.8000	8.8000	8.7000	8.7000	+8.750%	92	305	-28.736%
2025-10-22	8.0000	8.0000	8.0000	8.0000	-2.439%	20	305	-22.500%
2025-10-16	8.2000	8.2000	8.2000	8.2000	-2.381%	13	289	-24.390%
2025-10-15	8.5000	8.5000	8.3000	8.4000	-5.085%	19	289	-26.190%
2025-10-14	8.7100	8.8500	8.6000	8.8500	-5.851%	41	270	-29.944%
2025-10-13	9.0000	9.4000	9.0000	9.4000	+6.576%	37	270	-34.043%
2025-10-10	8.8000	8.8200	8.8000	8.8200	-5.161%	20	260	-29.705%
2025-10-09	9.3000	9.3000	9.3000	9.3000	-2.105%	20	243	-33.333%
2025-10-08	9.5000	9.5000	9.5000	9.5000	-7.677%	34	243	-34.737%
2025-10-03	10.2200	10.3000	10.2200	10.2900	-5.596%	18	210	-39.747%
2025-10-02	10.9000	10.9000	10.9000	10.9000	+4.808%	10	210	-43.119%
2025-10-01	10.4000	10.4300	10.4000	10.4000	-1.887%	18	210	-40.385%
2025-09-25	10.4500	10.6000	10.4500	10.6000	+3.922%	2	203	-41.509%
2025-09-24	10.0100	10.2000	10.0100	10.2000	-7.273%	2	202	-39.216%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-2.655%	30	202	-43.636%
2025-09-10	11.2000	11.4000	11.2000	11.3000	-4.237%	22	202	-45.133%
2025-09-09	12.4000	12.4000	11.8000	11.8000	0.000%	18	181	-47.458%
2025-09-08	11.8000	11.8000	11.8000	11.8000	+7.273%	10	185	-47.458%
2025-09-04	10.3000	11.0000	10.3000	11.0000	+2.804%	29	182	-43.636%
2025-09-03	10.7000	10.7000	10.7000	10.7000	+3.883%	19	182	-42.056%
2025-08-29	10.2000	10.3000	10.1500	10.3000	+0.980%	24	205	-39.806%
2025-08-28	10.2000	10.2000	10.2000	10.2000	+12.088%	20	205	-39.216%
2025-08-20	9.3000	9.3000	9.1000	9.1000	-12.331%	90	205	-31.868%
2025-08-15	10.3500	10.4000	10.2900	10.3800	+9.263%	18	233	-40.270%
2025-08-14	9.5000	9.5000	9.5000	9.5000	-2.062%	1	231	-34.737%
2025-08-13	9.7000	9.7000	9.7000	9.7000	-7.619%	2	230	-36.082%
2025-08-12	9.9000	10.5000	9.9000	10.5000	+9.375%	3	230	-40.952%
2025-08-08	9.6000	9.6000	9.6000	9.6000	0.000%	90	230	-35.417%
2025-08-06	9.8000	9.8000	9.6000	9.6000	-2.041%	53	161	-35.417%
2025-08-05	10.0000	10.0000	9.8000	9.8000	-31.469%	5	144	-36.735%
2025-06-27	14.1800	14.3300	14.1800	14.3000	-5.298%	40	144	-56.643%
2025-06-26	15.1000	15.1000	15.1000	15.1000	+0.667%	64	141	-58.940%
2025-06-23	15.0000	15.0000	15.0000	15.0000	0.000%	64	154	-58.667%
2025-06-03	15.0000	15.0000	15.0000	15.0000	+3.448%	64	154	-58.667%
2025-05-30	14.5000	14.5000	14.5000	14.5000	+6.618%	128	154	-57.241%
2025-05-20	13.6000	13.6000	13.6000	13.6000	-9.333%	64	144	-54.412%
2025-05-16	15.0000	15.0000	15.0000	15.0000	-13.295%	128	144	-58.667%
2025-05-14	17.3000	17.3000	17.3000	17.3000	+19.393%	1	82	-64.162%
2025-04-14	14.5000	14.5000	14.4900	14.4900	-8.696%	2	82	-57.212%
2025-04-11	15.9000	15.9000	15.8700	15.8700	+24.961%	4	82	-60.933%
2025-04-01	12.6000	13.0700	12.6000	12.7000	-4.511%	130	82	-51.181%
2025-03-24	13.1500	13.3000	13.1500	13.3000	-1.481%	20	20	-53.383%
2025-03-21	13.5000	13.5000	13.5000	13.5000	0.000%	40	20	-54.074%