Dark

DLTR20260918P105
DLTR Sep 18 2026 105.00 Put (DLTR260918P00105000)
option OPRA

EOD

Sep 17, 2026

0.0300-80.000%(-0.1200)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0500	0.0300	0.0300	-80.000%	28	422	0.000%
2026-09-16	0.0300	0.1500	0.0100	0.1500	-6.250%	12	411	-80.000%
2026-09-15	0.0500	0.1600	0.0500	0.1600	+220.000%	9	414	-81.250%
2026-09-14	0.0200	0.0500	0.0100	0.0500	+66.667%	6	409	-40.000%
2026-09-11	0.1200	0.1600	0.0300	0.0300	-76.923%	17	408	0.000%
2026-09-10	0.1000	0.1300	0.1000	0.1300	-18.750%	2	408	-76.923%
2026-09-09	0.7000	0.7000	0.1600	0.1600	+433.333%	3	408	-81.250%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	5	407	0.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	55	407	-25.000%
2026-09-02	0.0600	0.0600	0.0500	0.0500	+25.000%	7	422	-40.000%
2026-09-01	0.0900	0.0900	0.0400	0.0400	-69.231%	5	422	-25.000%
2026-08-31	0.3100	0.3100	0.1300	0.1300	-40.909%	2	425	-76.923%
2026-08-27	0.5400	0.5400	0.1700	0.2200	-54.167%	31	425	-86.364%
2026-08-26	0.4000	0.4800	0.4000	0.4800	+2.128%	17	437	-93.750%
2026-08-25	0.3500	0.4900	0.3500	0.4700	+34.286%	13	435	-93.617%
2026-08-24	0.5000	0.5300	0.3500	0.3500	-41.667%	32	444	-91.429%
2026-08-20	0.7900	0.7900	0.6000	0.6000	+20.000%	9	432	-95.000%
2026-08-19	0.4700	0.5000	0.4700	0.5000	-15.254%	25	430	-94.000%
2026-08-18	0.5300	0.5900	0.5300	0.5900	-14.493%	23	420	-94.915%
2026-08-17	0.6900	0.6900	0.6900	0.6900	-13.750%	1	397	-95.652%
2026-08-14	0.7200	0.8000	0.7200	0.8000	-12.088%	16	396	-96.250%
2026-08-10	0.9400	0.9400	0.9100	0.9100	-5.208%	20	382	-96.703%
2026-08-07	0.9800	0.9800	0.9600	0.9600	-15.044%	4	381	-96.875%
2026-08-06	1.1300	1.1300	1.1300	1.1300	-11.719%	10	379	-97.345%
2026-08-05	1.2000	1.3000	1.1900	1.2800	+3.226%	14	379	-97.656%
2026-08-03	1.2400	1.2400	1.2400	1.2400	-19.481%	1	365	-97.581%
2026-07-31	1.3900	1.5400	1.3900	1.5400	0.000%	11	366	-98.052%
2026-07-29	1.5400	1.5400	1.5400	1.5400	-25.962%	1	358	-98.052%
2026-07-27	2.0800	2.0800	2.0800	2.0800	-37.349%	1	358	-98.558%
2026-07-23	3.3200	3.3200	3.3200	3.3200	+38.333%	1	357	-99.096%
2026-07-22	2.2200	2.4300	2.2200	2.4000	+8.108%	77	357	-98.750%
2026-07-20	2.2200	2.2200	2.2200	2.2200	-13.281%	1	280	-98.649%
2026-07-08	2.5600	2.5600	2.5600	2.5600	-3.396%	1	281	-98.828%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-11.074%	1	281	-98.868%
2026-07-06	2.2000	2.9800	2.2000	2.9800	+16.863%	42	280	-98.993%
2026-07-02	2.5500	2.5500	2.5500	2.5500	+8.051%	1	244	-98.824%
2026-07-01	2.3600	2.3600	2.3600	2.3600	-31.594%	10	244	-98.729%
2026-06-30	3.1100	3.4500	3.1100	3.4500	+9.873%	5	254	-99.130%
2026-06-29	3.1300	3.1400	3.0200	3.1400	+8.276%	17	256	-99.045%
2026-06-26	3.4800	3.4800	2.7400	2.9000	-29.440%	25	266	-98.966%
2026-06-25	5.1000	5.1000	4.1100	4.1100	-0.243%	153	285	-99.270%
2026-06-24	4.2700	4.3200	4.0000	4.1200	-19.688%	31	162	-99.272%
2026-06-23	5.8500	5.8500	4.9700	5.1300	-8.229%	25	175	-99.415%
2026-06-22	5.8500	5.9500	4.9000	5.5900	-14.132%	317	183	-99.463%
2026-06-18	7.5300	7.5300	6.4900	6.5100	-20.123%	34	263	-99.539%
2026-06-17	6.9300	8.3400	6.9300	8.1500	+23.485%	164	263	-99.632%
2026-06-16	6.5000	6.7500	6.4400	6.6000	+28.906%	196	263	-99.545%
2026-06-15	5.3100	5.3100	5.1200	5.1200	-8.408%	3	83	-99.414%
2026-06-12	5.5900	5.5900	5.5900	5.5900	-17.794%	2	81	-99.463%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-24.444%	1	79	-99.559%
2026-06-05	8.8800	9.0000	8.8800	9.0000	+6.509%	2	78	-99.667%
2026-06-02	8.4200	8.4500	8.4200	8.4500	+10.892%	6	78	-99.645%
2026-06-01	7.6400	7.6400	7.6200	7.6200	-1.039%	2	77	-99.606%
2026-05-28	8.6000	8.7200	7.7000	7.7000	-54.030%	16	77	-99.610%
2026-05-21	16.7500	16.7500	16.7500	16.7500	-15.233%	1	87	-99.821%
2026-05-20	19.7600	19.7600	19.7600	19.7600	+67.884%	1	87	-99.848%
2026-04-21	11.7700	11.7700	11.7700	11.7700	-14.586%	1	86	-99.745%
2026-04-10	13.7800	13.7800	13.7800	13.7800	+12.215%	20	86	-99.782%
2026-04-09	12.2500	12.2800	12.2500	12.2800	+14.766%	17	66	-99.756%
2026-04-02	10.7000	10.7000	10.6500	10.7000	+8.081%	12	49	-99.720%
2026-04-01	9.9000	9.9000	9.9000	9.9000	-16.456%	1	49	-99.697%
2026-03-30	11.6000	11.8500	11.6000	11.8500	+2.597%	2	50	-99.747%
2026-03-27	11.5500	11.5500	11.5500	11.5500	+11.486%	1	49	-99.740%
2026-03-23	10.3600	10.3600	10.3600	10.3600	-15.772%	1	48	-99.710%
2026-03-20	12.1500	12.3000	12.1500	12.3000	+26.154%	2	48	-99.756%
2026-03-10	9.6700	9.7500	9.6700	9.7500	+27.451%	2	47	-99.692%
2026-02-06	7.6500	7.6500	7.6500	7.6500	-10.000%	5	46	-99.608%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+41.667%	2	50	-99.647%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+9.689%	2	50	-99.500%
2026-01-12	5.4700	5.4700	5.4700	5.4700	-8.221%	3	48	-99.452%
2026-01-06	5.9600	5.9600	5.9600	5.9600	-23.097%	3	51	-99.497%
2025-12-10	7.7700	7.7700	7.7500	7.7500	-38.000%	2	50	-99.613%
2025-12-01	12.5000	12.5000	12.5000	12.5000	-18.033%	1	49	-99.760%
2025-11-21	15.3500	15.3500	15.2500	15.2500	+8.156%	2	48	-99.803%
2025-11-12	14.1000	14.1000	14.1000	14.1000	+1.439%	11	47	-99.787%
2025-11-10	13.9100	13.9100	13.9000	13.9000	-9.031%	11	58	-99.784%
2025-10-27	15.2800	15.2800	15.2800	15.2800	-22.239%	5	52	-99.804%
2025-10-16	19.3500	19.6500	19.3500	19.6500	+34.774%	9	52	-99.847%
2025-09-03	14.5800	14.5800	14.5800	14.5800	+27.895%	5	46	-99.794%
2025-08-15	11.4000	11.4000	11.4000	11.4000	+1.786%	1	41	-99.737%
2025-08-13	11.0400	11.2000	11.0400	11.2000	+3.226%	2	40	-99.732%
2025-08-12	10.8500	10.8500	10.8500	10.8500	+1.878%	1	40	-99.724%
2025-08-08	10.6500	10.6500	10.6500	10.6500	0.000%	1	39	-99.718%
2025-08-06	10.6500	10.6500	10.6500	10.6500	-6.167%	1	38	-99.718%
2025-08-04	11.3500	11.3500	11.3500	11.3500	-4.622%	1	37	-99.736%
2025-08-01	11.9000	11.9000	11.9000	11.9000	+2.586%	1	36	-99.748%
2025-07-30	11.4000	11.6000	11.4000	11.6000	0.000%	2	35	-99.741%
2025-07-29	11.6000	11.6500	11.6000	11.6000	-4.918%	4	33	-99.741%
2025-07-22	12.2000	12.2000	12.2000	12.2000	-11.913%	3	29	-99.754%
2025-07-17	14.2000	14.2000	13.8500	13.8500	-16.061%	10	28	-99.783%
2025-07-02	16.7000	16.7000	16.5000	16.5000	-6.780%	2	19	-99.818%
2025-06-27	17.3100	17.9100	17.1100	17.7000	+0.683%	10	19	-99.831%
2025-06-26	17.7700	17.7700	17.5800	17.5800	-1.513%	2	15	-99.829%
2025-06-25	17.8500	17.8500	17.8500	17.8500	0.000%	10	15	-99.832%
2025-06-24	17.8500	17.8500	17.8500	17.8500	-24.684%	2	5	-99.832%
2025-05-28	23.6500	23.7500	23.6500	23.7000	0.000%	4	4	-99.873%