Dark

DUOL20270115P150
DUOL Jan 15 2027 150.00 Put (DUOL270115P00150000)
option OPRA

EOD

Oct 1, 2026

22.10-5.434%(-1.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.1000	22.1000	22.1000	22.1000	-5.434%	10	274	0.000%
2026-09-29	24.2000	24.2000	23.3700	23.3700	-11.811%	12	284	-5.434%
2026-09-28	25.5400	26.5000	25.2000	26.5000	+17.257%	42	284	-16.604%
2026-09-25	22.6000	22.6000	22.6000	22.6000	+1.345%	1	262	-2.212%
2026-09-24	21.4800	22.3000	19.1000	22.3000	+9.314%	16	262	-0.897%
2026-09-21	19.9500	20.4200	19.9500	20.4000	+1.190%	58	254	+8.333%
2026-09-14	22.3000	22.3000	19.3500	20.1600	-21.556%	4	262	+9.623%
2026-09-09	25.5000	25.7000	25.5000	25.7000	+43.415%	18	263	-14.008%
2026-09-03	17.0000	17.9200	16.3500	17.9200	-5.435%	4	245	+23.326%
2026-09-02	18.9500	18.9500	18.9500	18.9500	+0.212%	2	247	+16.623%
2026-09-01	18.4000	19.3000	18.4000	18.9100	-15.881%	6	247	+16.869%
2026-08-31	22.4800	22.4800	22.4800	22.4800	-11.461%	1	247	-1.690%
2026-08-27	25.3900	25.3900	25.3900	25.3900	+5.353%	1	246	-12.958%
2026-08-24	24.1000	24.1000	24.1000	24.1000	-3.984%	1	245	-8.299%
2026-08-19	24.6000	25.1000	24.6000	25.1000	-9.058%	2	245	-11.952%
2026-08-18	27.9500	27.9500	27.6000	27.6000	-7.383%	5	245	-19.928%
2026-08-13	29.8000	29.8000	29.8000	29.8000	-2.391%	1	246	-25.839%
2026-08-11	30.0000	30.5300	30.0000	30.5300	-10.206%	2	247	-27.612%
2026-08-07	34.0000	34.0000	34.0000	34.0000	+2.719%	1	249	-35.000%
2026-08-05	33.1000	33.1000	33.1000	33.1000	-2.071%	5	250	-33.233%
2026-07-31	33.8000	33.8000	33.8000	33.8000	+2.424%	1	250	-34.615%
2026-07-28	33.0000	33.0000	33.0000	33.0000	-5.714%	1	249	-33.030%
2026-07-27	35.0000	35.0000	35.0000	35.0000	-17.511%	2	250	-36.857%
2026-07-23	42.4300	42.4300	42.4300	42.4300	+18.189%	1	252	-47.914%
2026-07-20	35.9000	35.9000	35.9000	35.9000	+0.139%	1	252	-38.440%
2026-07-17	35.5000	35.8500	35.4100	35.8500	-4.400%	4	253	-38.354%
2026-07-16	37.5000	37.5000	37.5000	37.5000	+4.167%	3	253	-41.067%
2026-07-15	36.0000	36.0000	36.0000	36.0000	-1.370%	2	256	-38.611%
2026-07-07	36.5000	36.5000	36.5000	36.5000	-20.479%	1	254	-39.452%
2026-06-30	45.9000	45.9000	45.9000	45.9000	+5.517%	1	255	-51.852%
2026-06-25	43.5000	43.5000	43.5000	43.5000	+6.880%	4	256	-49.195%
2026-06-23	40.6000	40.7000	40.5900	40.7000	-0.172%	100	260	-45.700%
2026-06-22	40.7700	40.7700	40.7700	40.7700	-0.074%	2	322	-45.793%
2026-06-16	41.2000	41.2000	40.8000	40.8000	-2.857%	2	324	-45.833%
2026-06-15	40.6000	42.0000	40.6000	42.0000	-5.405%	12	324	-47.381%
2026-06-10	44.4000	44.4000	44.4000	44.4000	-4.104%	2	330	-50.225%
2026-06-08	46.3000	46.3000	46.3000	46.3000	-12.822%	1	328	-52.268%
2026-06-03	53.1100	53.1100	53.1100	53.1100	+12.378%	2	329	-58.388%
2026-06-01	47.2600	47.3100	47.2600	47.2600	-1.746%	5	329	-53.237%
2026-05-19	47.9300	49.2000	46.3500	48.1000	-7.411%	16	332	-54.054%
2026-05-14	51.9500	51.9500	51.9500	51.9500	+3.693%	1	346	-57.459%
2026-05-07	51.5000	51.5000	49.8000	50.1000	-11.327%	5	347	-55.888%
2026-05-06	56.5000	56.5000	56.5000	56.5000	-1.396%	1	346	-60.885%
2026-05-05	57.3000	57.3000	57.3000	57.3000	+10.192%	1	345	-61.431%
2026-05-01	52.0000	52.0000	52.0000	52.0000	-9.565%	2	343	-57.500%
2026-04-28	57.5000	57.5000	57.5000	57.5000	-1.877%	1	343	-61.565%
2026-04-27	58.6000	58.6000	58.6000	58.6000	+0.171%	1	344	-62.287%
2026-04-22	58.5000	58.5000	58.5000	58.5000	+1.001%	1	344	-62.222%
2026-04-21	57.9200	57.9200	57.9200	57.9200	-0.052%	1	343	-61.844%
2026-04-20	57.9500	57.9500	57.9500	57.9500	-0.327%	1	344	-61.864%
2026-04-16	58.3400	58.3400	58.1400	58.1400	-5.309%	2	345	-61.988%
2026-04-15	63.9300	63.9300	61.4000	61.4000	-7.711%	2	347	-64.007%
2026-04-10	65.5700	66.5300	65.5700	66.5300	-0.923%	6	347	-66.782%
2026-04-09	67.1500	67.1500	67.1500	67.1500	+10.353%	1	341	-67.089%
2026-04-06	60.8500	60.8500	60.8500	60.8500	-2.640%	3	341	-63.681%
2026-03-25	62.5000	62.5000	62.5000	62.5000	+1.018%	25	338	-64.640%
2026-03-23	63.0000	63.0000	61.6400	61.8700	-1.402%	3	363	-64.280%
2026-03-20	64.0000	64.0000	62.7500	62.7500	+1.210%	5	365	-64.781%
2026-03-18	62.0000	62.0000	62.0000	62.0000	-5.459%	1	364	-64.355%
2026-03-02	65.5800	65.5800	65.5800	65.5800	+0.675%	2	364	-66.301%
2026-02-27	65.6900	66.6200	65.1400	65.1400	+8.386%	21	362	-66.073%
2026-02-25	59.8000	60.2000	59.8000	60.1000	-0.661%	4	348	-63.228%
2026-02-24	60.5000	60.5000	60.5000	60.5000	-3.509%	25	348	-63.471%
2026-02-23	62.1000	62.7000	62.1000	62.7000	+5.734%	16	323	-64.753%
2026-02-20	59.3000	59.3000	59.3000	59.3000	-1.560%	8	338	-62.732%
2026-02-19	60.2400	60.2400	60.2400	60.2400	-0.872%	1	330	-63.313%
2026-02-17	60.0000	60.7700	60.0000	60.7700	+1.283%	3	330	-63.633%
2026-02-13	60.0000	60.0000	60.0000	60.0000	-3.226%	5	331	-63.167%
2026-02-11	60.9800	62.2000	60.9800	62.0000	+10.714%	7	331	-64.355%
2026-02-10	57.2500	57.2500	56.0000	56.0000	-4.274%	2	329	-60.536%
2026-02-09	58.5000	58.5000	58.5000	58.5000	+2.632%	1	330	-62.222%
2026-02-04	59.9500	59.9500	57.0000	57.0000	+4.664%	9	330	-61.228%
2026-02-03	50.9000	54.4600	50.9000	54.4600	+17.244%	42	331	-59.420%
2026-02-02	46.4500	46.4500	46.4500	46.4500	-0.108%	1	336	-52.422%
2026-01-30	46.1000	46.5000	45.9000	46.5000	+3.957%	25	337	-52.473%
2026-01-29	44.2000	44.7300	44.2000	44.7300	+6.500%	41	333	-50.592%
2026-01-28	42.0000	42.1000	42.0000	42.0000	+4.712%	10	294	-47.381%
2026-01-26	41.0000	41.0000	39.7000	40.1100	+2.846%	4	287	-44.902%
2026-01-22	40.2000	40.2000	38.9900	39.0000	-9.239%	23	286	-43.333%
2026-01-21	43.0000	43.0000	41.5000	42.9700	+6.625%	10	265	-48.569%
2026-01-20	41.1000	41.1000	40.1300	40.3000	-0.099%	30	261	-45.161%
2026-01-16	40.3000	40.5300	39.9000	40.3400	+2.987%	63	190	-45.216%
2026-01-15	37.7000	39.1700	37.5500	39.1700	+3.351%	25	190	-43.579%
2026-01-14	36.0000	37.9000	36.0000	37.9000	+3.694%	6	185	-41.689%
2026-01-12	35.5000	36.8700	34.9000	36.5500	+12.323%	18	184	-39.535%
2026-01-09	33.0000	33.0000	32.5400	32.5400	-4.266%	3	166	-32.084%
2026-01-08	34.0000	34.0000	33.9900	33.9900	+2.969%	3	163	-34.981%
2026-01-07	33.5000	33.5000	33.0100	33.0100	+13.828%	6	160	-33.051%
2026-01-05	30.0000	30.0000	29.0000	29.0000	-10.161%	49	120	-23.793%
2026-01-02	32.2800	32.2800	32.2800	32.2800	+0.781%	1	120	-31.537%
2025-12-31	32.1000	32.1000	32.0300	32.0300	+3.156%	3	118	-31.002%
2025-12-30	31.3700	31.8000	31.0500	31.0500	-2.358%	10	118	-28.824%
2025-12-29	31.3100	31.8000	31.3100	31.8000	+0.952%	8	109	-30.503%
2025-12-23	30.6400	31.5000	30.6400	31.5000	+3.143%	3	104	-29.841%
2025-12-22	30.1000	30.5400	30.0500	30.5400	-4.741%	4	102	-27.636%
2025-12-18	32.0800	32.0800	32.0600	32.0600	+4.464%	8	98	-31.067%
2025-12-16	30.6900	30.6900	30.6900	30.6900	+1.020%	5	93	-27.990%
2025-12-15	30.1000	30.3800	30.1000	30.3800	+7.312%	2	93	-27.255%
2025-12-10	28.0000	28.3300	28.0000	28.3100	+8.095%	6	91	-21.936%
2025-12-09	26.1900	26.1900	26.1900	26.1900	-1.541%	1	92	-15.617%
2025-12-08	28.4700	28.4700	26.5000	26.6000	-8.276%	7	92	-16.917%
2025-12-05	29.0000	29.0000	29.0000	29.0000	-3.333%	2	93	-23.793%
2025-11-28	29.6100	30.0000	29.6100	30.0000	-0.100%	5	95	-26.333%
2025-11-26	30.0000	30.0300	30.0000	30.0300	-14.322%	3	100	-26.407%
2025-11-25	35.0500	35.0500	35.0500	35.0500	+0.143%	1	100	-36.947%
2025-11-24	33.5000	36.0100	33.5000	35.0000	0.000%	6	101	-36.857%
2025-11-21	35.0000	35.0000	35.0000	35.0000	-5.405%	4	100	-36.857%
2025-11-20	35.5500	37.0000	35.5500	37.0000	+2.778%	13	99	-40.270%
2025-11-19	36.0000	36.0000	36.0000	36.0000	+1.408%	1	91	-38.611%
2025-11-18	35.5000	35.5000	35.5000	35.5000	+1.429%	4	91	-37.746%
2025-11-17	35.0000	35.0000	35.0000	35.0000	+5.422%	1	89	-36.857%
2025-11-13	33.2000	33.2000	33.2000	33.2000	+3.750%	1	88	-33.434%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-0.621%	1	87	-30.938%
2025-11-10	29.8200	32.2000	29.8200	32.2000	+4.715%	12	86	-31.366%
2025-11-07	30.0000	30.9000	30.0000	30.7500	-1.347%	13	84	-28.130%
2025-11-06	32.0500	33.2700	30.5100	31.1700	+55.075%	23	72	-29.098%
2025-11-05	20.1000	20.1000	20.1000	20.1000	-0.839%	3	61	+9.950%
2025-11-04	20.2700	20.2700	20.2700	20.2700	-1.122%	1	64	+9.028%
2025-11-03	20.5000	20.5000	20.5000	20.5000	+5.128%	5	70	+7.805%
2025-10-31	19.5000	19.5000	19.5000	19.5000	+3.723%	1	70	+13.333%
2025-10-30	18.8000	18.8000	18.8000	18.8000	+45.624%	1	71	+17.553%
2025-10-15	12.9100	12.9100	12.9100	12.9100	-7.786%	3	70	+71.185%
2025-10-08	14.0000	14.0000	14.0000	14.0000	+0.865%	1	67	+57.857%
2025-09-29	13.8800	13.8800	13.8800	13.8800	-4.276%	5	67	+59.222%
2025-09-26	14.5000	14.5000	14.5000	14.5000	-4.290%	1	62	+52.414%
2025-09-22	15.1500	15.1500	15.1500	15.1500	-15.031%	1	62	+45.875%
2025-09-18	17.8200	17.8300	17.8200	17.8300	-10.267%	2	61	+23.948%
2025-09-17	20.5000	20.5000	19.8700	19.8700	+1.378%	8	61	+11.223%
2025-09-16	19.6000	19.6000	19.6000	19.6000	+12.773%	1	56	+12.755%
2025-09-15	17.3800	17.3800	17.3800	17.3800	+7.284%	1	55	+27.158%
2025-09-11	16.5000	16.5000	16.2000	16.2000	-16.062%	2	54	+36.420%
2025-09-08	18.6000	19.3000	18.6000	19.3000	+13.529%	11	53	+14.508%
2025-09-04	17.0000	17.0000	17.0000	17.0000	+26.582%	1	42	+30.000%
2025-09-02	15.4000	15.4000	13.4300	13.4300	-0.519%	2	42	+64.557%
2025-08-29	13.5000	13.5000	13.0000	13.5000	+12.500%	11	41	+63.704%
2025-08-25	12.0000	12.0000	12.0000	12.0000	+27.660%	10	41	+84.167%
2025-08-18	10.3000	10.3000	9.3300	9.4000	-6.000%	20	31	+135.106%
2025-07-16	10.0000	10.0000	10.0000	10.0000	0.000%	1	25	+121.000%
2025-07-15	10.0000	10.0000	10.0000	10.0000	+5.263%	1	25	+121.000%
2025-07-09	9.5000	9.5000	9.5000	9.5000	+35.714%	3	25	+132.632%
2025-06-10	7.0000	7.0000	7.0000	7.0000	-2.507%	1	25	+215.714%
2025-06-02	7.1800	7.1800	7.1800	7.1800	+1.127%	1	26	+207.799%
2025-05-22	7.1000	7.1000	7.1000	7.1000	-2.873%	1	25	+211.268%
2025-05-09	7.3100	7.3100	7.3100	7.3100	-2.533%	24	24	+202.326%
2025-05-05	7.5000	7.5000	7.5000	7.5000	-28.571%	2	14	+194.667%
2025-05-01	10.5000	10.5000	10.5000	10.5000	-21.407%	2	14	+110.476%
2025-03-24	13.3600	13.3600	13.3600	13.3600	-15.336%	1	14	+65.419%
2025-03-18	15.7800	15.7800	15.7800	15.7800	-14.099%	1	14	+40.051%
2025-03-11	18.3700	18.3700	18.3700	18.3700	-0.703%	1	13	+20.305%
2025-03-10	18.5000	18.5000	18.5000	18.5000	+28.920%	1	12	+19.459%
2025-03-04	14.3500	14.3500	14.3500	14.3500	+1.845%	3	12	+54.007%
2025-03-03	14.0900	14.0900	14.0900	14.0900	+7.148%	1	12	+56.849%
2025-02-28	14.0000	14.0000	13.1500	13.1500	+12.393%	24	11	+68.061%
2025-01-10	11.7000	11.7000	11.7000	11.7000	0.000%	2	1	+88.889%

.dark-mode .F3ckkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3ckkc{ color: #333333; background-color: white; border: 2px solid #333333; }DUOL20270115P150DUOL Jan 15 2027 150.00 Put (DUOL270115P00150000)option OPRA

DUOL20270115P150
DUOL Jan 15 2027 150.00 Put (DUOL270115P00150000)
option OPRA