Dark

DLTR20260918P100
DLTR Sep 18 2026 100.00 Put (DLTR260918P00100000)
option OPRA

EOD

Jul 30, 2026

1.17-6.400%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1700	1.1700	1.1700	1.1700	-6.400%	6	624	0.000%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-6.716%	1	618	-6.400%
2026-07-27	1.4000	1.4000	1.3400	1.3400	-39.910%	3	619	-12.687%
2026-07-23	1.9000	2.2500	1.7900	2.2300	+37.654%	9	621	-47.534%
2026-07-22	1.4700	1.6200	1.4700	1.6200	+17.391%	2	621	-27.778%
2026-07-20	1.3800	1.3800	1.3800	1.3800	-9.804%	1	620	-15.217%
2026-07-17	1.5300	1.5300	1.5300	1.5300	+21.429%	1	620	-23.529%
2026-07-15	1.2600	1.2600	1.2600	1.2600	-9.353%	4	620	-7.143%
2026-07-13	1.3900	1.3900	1.3900	1.3900	-25.668%	1	622	-15.827%
2026-07-09	1.8700	1.8700	1.8700	1.8700	-1.579%	1	621	-37.433%
2026-07-07	1.8600	1.9000	1.8600	1.9000	+0.529%	4	621	-38.421%
2026-07-02	1.8900	1.8900	1.8900	1.8900	-14.480%	1	616	-38.095%
2026-06-29	2.1400	2.2100	2.1000	2.2100	-37.571%	13	616	-47.059%
2026-06-24	3.5400	3.5400	3.5400	3.5400	-0.282%	1	603	-66.949%
2026-06-23	3.5500	3.5500	3.5500	3.5500	-5.585%	1	603	-67.042%
2026-06-22	4.3000	4.3000	3.5700	3.7600	-22.153%	73	603	-68.883%
2026-06-18	4.8300	4.8300	4.8300	4.8300	-20.297%	2	554	-75.776%
2026-06-17	5.6100	6.0600	5.1500	6.0600	+30.323%	62	554	-80.693%
2026-06-16	4.6500	4.6500	4.6000	4.6500	+15.960%	24	554	-74.839%
2026-06-15	4.0100	4.0100	4.0100	4.0100	-3.373%	4	532	-70.823%
2026-06-12	4.1500	4.1500	4.1500	4.1500	-17.000%	1	528	-71.807%
2026-06-11	5.7100	5.7500	5.0000	5.0000	-21.875%	246	528	-76.600%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-3.759%	1	323	-81.719%
2026-06-03	6.6500	6.6500	6.6500	6.6500	+14.655%	1	323	-82.406%
2026-06-01	5.8000	5.8000	5.8000	5.8000	+2.655%	1	322	-79.828%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-4.237%	153	321	-79.292%
2026-05-28	6.7500	6.8100	5.9000	5.9000	-57.215%	8	168	-80.169%
2026-05-27	13.7900	13.7900	13.7900	13.7900	+4.075%	1	166	-91.516%
2026-05-22	13.2500	13.2500	13.2500	13.2500	-11.074%	5	166	-91.170%
2026-05-21	14.9000	14.9000	14.9000	14.9000	-9.422%	1	165	-92.148%
2026-05-20	16.4500	16.4500	16.4500	16.4500	+3.264%	1	165	-92.888%
2026-05-12	15.9300	15.9300	15.9300	15.9300	+2.642%	11	166	-92.655%
2026-05-11	15.2800	15.5200	15.2800	15.5200	+23.175%	16	157	-92.461%
2026-05-08	12.6000	12.6000	12.6000	12.6000	+4.564%	1	145	-90.714%
2026-05-07	12.0500	12.0500	12.0500	12.0500	-4.365%	1	144	-90.290%
2026-05-06	12.6000	12.6000	12.6000	12.6000	-9.353%	1	143	-90.714%
2026-05-05	13.9000	13.9000	13.9000	13.9000	+10.317%	1	143	-91.583%
2026-04-30	12.7000	12.7000	12.6000	12.6000	-5.970%	8	143	-90.714%
2026-04-29	13.4000	13.4000	13.4000	13.4000	+12.510%	1	140	-91.269%
2026-04-27	10.6600	11.9100	10.6600	11.9100	+13.429%	12	139	-90.176%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+1.744%	1	139	-88.857%
2026-04-10	10.3200	10.3200	10.3200	10.3200	+22.857%	1	138	-88.663%
2026-03-30	9.1500	9.2000	8.4000	8.4000	-10.638%	15	137	-86.071%
2026-03-26	8.9000	9.4000	8.9000	9.4000	+3.297%	7	133	-87.553%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+7.059%	10	138	-87.143%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-2.857%	2	138	-86.235%
2026-03-18	8.7300	8.7500	8.7300	8.7500	+7.362%	11	136	-86.629%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+3.165%	1	125	-85.644%
2026-03-11	7.9000	7.9000	7.9000	7.9000	+75.556%	1	125	-85.190%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+4.895%	10	125	-74.000%
2026-02-20	4.2900	4.2900	4.2900	4.2900	-9.684%	1	116	-72.727%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-22.131%	1	115	-75.368%
2026-02-10	6.1000	6.1000	6.1000	6.1000	-2.244%	30	114	-80.820%
2026-02-09	6.2400	6.2400	6.2400	6.2400	+27.869%	1	84	-81.250%
2026-01-21	4.8800	4.8800	4.8800	4.8800	+31.183%	1	84	-76.025%
2026-01-16	3.7200	3.7200	3.7200	3.7200	-15.068%	1	84	-68.548%
2026-01-13	4.3800	4.3800	4.3800	4.3800	-8.559%	1	84	-73.288%
2026-01-06	4.7900	4.7900	4.7900	4.7900	-16.259%	3	85	-75.574%
2025-12-30	5.7200	5.7200	5.7200	5.7200	+0.351%	3	85	-79.545%
2025-12-22	5.4000	5.7000	5.4000	5.7000	+16.327%	4	82	-79.474%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-7.547%	5	80	-76.122%
2025-12-12	5.1000	5.3000	5.1000	5.3000	-1.852%	9	75	-77.925%
2025-12-11	5.4000	5.4000	5.4000	5.4000	-23.077%	2	66	-78.333%
2025-12-08	7.0700	7.0700	6.9300	7.0200	+3.693%	3	66	-83.333%
2025-12-05	6.7700	6.7700	6.7700	6.7700	-13.538%	2	65	-82.718%
2025-12-04	7.8300	7.8300	7.8300	7.8300	-38.588%	1	65	-85.057%
2025-11-21	12.6500	12.7500	12.6500	12.7500	+10.104%	2	64	-90.824%
2025-11-10	11.5700	11.5800	11.5700	11.5800	-12.867%	11	63	-89.896%
2025-10-30	13.2100	13.2900	13.2100	13.2900	+4.563%	15	71	-91.196%
2025-10-28	12.7100	12.7100	12.7100	12.7100	-7.429%	12	58	-90.795%
2025-10-22	13.6000	13.7300	13.6000	13.7300	-1.929%	2	46	-91.479%
2025-10-21	14.0000	14.0000	14.0000	14.0000	-7.407%	6	45	-91.643%
2025-09-23	15.1200	15.1200	15.1200	15.1200	+0.199%	10	39	-92.262%
2025-09-22	15.0900	15.0900	15.0900	15.0900	+11.612%	10	39	-92.247%
2025-09-12	13.5200	13.5200	13.5200	13.5200	+43.830%	1	29	-91.346%
2025-08-15	9.4000	9.4000	9.4000	9.4000	+3.297%	1	28	-87.553%
2025-08-12	9.1000	9.1000	9.1000	9.1000	+2.825%	1	28	-87.143%
2025-08-08	8.8500	8.8500	8.8500	8.8500	-2.210%	1	27	-86.780%
2025-08-06	9.0500	9.0500	9.0500	9.0500	-4.233%	1	26	-87.072%
2025-08-04	9.4500	9.4500	9.4500	9.4500	-4.545%	1	25	-87.619%
2025-08-01	9.9000	9.9000	9.9000	9.9000	+2.062%	1	24	-88.182%
2025-07-30	9.5000	9.7000	9.5000	9.7000	+0.518%	2	23	-87.938%
2025-07-29	9.6500	9.7500	9.6000	9.6500	-18.908%	5	21	-87.876%
2025-07-17	11.9000	11.9000	11.9000	11.9000	-8.462%	1	17	-90.168%
2025-07-09	13.1000	13.1000	13.0000	13.0000	-7.801%	7	16	-91.000%
2025-07-03	13.7500	14.3800	13.7500	14.1000	-6.684%	6	17	-91.702%
2025-06-27	14.6500	15.2800	14.5700	15.1100	-1.883%	8	17	-92.257%
2025-06-24	15.2500	15.4000	15.2500	15.4000	-2.532%	10	16	-92.403%
2025-06-17	15.8000	15.8000	15.8000	15.8000	0.000%	10	10	-92.595%