Dark

DLTR20260918P90
DLTR Sep 18 2026 90.00 Put (DLTR260918P00090000)
option OPRA

EOD

Sep 16, 2026

0.5300+5200.000%(+0.5200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5300	0.5300	0.5300	0.5300	+5,200.000%	1	571	0.000%
2026-09-08	0.0400	0.0400	0.0100	0.0100	0.000%	22	571	+5,200.000%
2026-09-01	0.0300	0.0300	0.0100	0.0100	-95.000%	5	581	+5,200.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+42.857%	10	585	+165.000%
2026-08-21	0.1500	0.1500	0.1400	0.1400	+40.000%	4	585	+278.571%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-41.176%	2	585	+430.000%
2026-08-12	0.2400	0.2400	0.1700	0.1700	-22.727%	3	587	+211.765%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-65.625%	5	586	+140.909%
2026-08-04	0.6400	0.6400	0.6400	0.6400	+68.421%	10	586	-17.188%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-55.294%	5	588	+39.474%
2026-07-23	0.5900	0.8900	0.5900	0.8500	+44.068%	215	689	-37.647%
2026-07-22	0.5000	0.6500	0.5000	0.5900	+18.000%	30	689	-10.169%
2026-07-21	0.5500	0.5500	0.5000	0.5000	+2.041%	79	688	+6.000%
2026-07-20	0.5000	0.5200	0.4900	0.4900	-14.035%	19	678	+8.163%
2026-07-17	0.5000	0.5700	0.5000	0.5700	+35.714%	15	666	-7.018%
2026-07-16	0.6400	0.6400	0.4200	0.4200	-12.500%	25	651	+26.190%
2026-07-15	0.5600	0.5600	0.4800	0.4800	-20.000%	12	626	+10.417%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+5.263%	5	616	-11.667%
2026-07-13	0.5500	0.6000	0.5500	0.5700	-18.571%	6	616	-7.018%
2026-07-10	0.7300	0.7300	0.7000	0.7000	-12.500%	6	610	-24.286%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+6.667%	2	604	-33.750%
2026-07-08	0.8000	0.8000	0.7500	0.7500	-10.714%	6	604	-29.333%
2026-07-07	0.8200	0.8500	0.8200	0.8400	+13.514%	4	598	-36.905%
2026-07-06	0.7400	0.7400	0.7400	0.7400	+5.714%	2	596	-28.378%
2026-07-02	0.7800	0.8000	0.7000	0.7000	-21.348%	15	579	-24.286%
2026-07-01	0.9100	0.9100	0.8900	0.8900	+8.537%	3	579	-40.449%
2026-06-29	0.8200	0.8200	0.8200	0.8200	-2.381%	15	576	-35.366%
2026-06-26	0.8400	0.8400	0.8400	0.8400	-35.878%	2	576	-36.905%
2026-06-25	1.3100	1.3100	1.3100	1.3100	0.000%	1	574	-59.542%
2026-06-24	1.3800	1.3800	1.3100	1.3100	-16.561%	3	574	-59.542%
2026-06-23	1.6200	1.6200	1.5500	1.5700	-16.489%	5	572	-66.242%
2026-06-22	1.8800	1.8800	1.8800	1.8800	-16.814%	1	574	-71.809%
2026-06-18	2.2600	2.2600	2.2600	2.2600	-9.600%	1	574	-76.549%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+13.636%	2	574	-78.800%
2026-06-16	2.2000	2.2000	2.2000	2.2000	+6.280%	7	574	-75.909%
2026-06-15	2.0700	2.0700	2.0700	2.0700	-6.757%	1	571	-74.396%
2026-06-12	2.2200	2.2200	2.2200	2.2200	+8.824%	1	571	-76.126%
2026-06-11	2.8100	2.8100	2.0400	2.0400	-32.000%	15	571	-74.020%
2026-06-10	2.9000	3.0000	2.9000	3.0000	-9.639%	3	570	-82.333%
2026-06-09	3.3200	3.3200	3.3200	3.3200	-24.374%	1	572	-84.036%
2026-06-08	4.3900	4.3900	4.3900	4.3900	+27.246%	10	561	-87.927%
2026-06-04	3.4000	3.5000	3.4000	3.4500	+1.471%	76	561	-84.638%
2026-06-02	3.2700	3.4000	3.2700	3.4000	+8.626%	3	630	-84.412%
2026-06-01	3.1300	3.1300	3.1300	3.1300	+9.825%	1	630	-83.067%
2026-05-29	3.0000	3.0000	2.8500	2.8500	-17.391%	3	630	-81.404%
2026-05-28	3.8000	3.9000	3.4500	3.4500	-61.667%	14	631	-84.638%
2026-05-26	9.0000	9.0000	9.0000	9.0000	+4.651%	1	634	-94.111%
2026-05-22	8.3500	8.6000	8.2000	8.6000	-15.604%	6	636	-93.837%
2026-05-14	10.1900	10.1900	10.1900	10.1900	-13.277%	1	636	-94.799%
2026-05-13	11.8500	12.2500	11.2000	11.7500	+8.295%	572	153	-95.489%
2026-05-12	10.7500	10.8500	10.7500	10.8500	+10.714%	3	153	-95.115%
2026-05-11	9.9200	9.9800	9.5000	9.8000	+28.947%	24	153	-94.592%
2026-05-08	7.6500	7.8000	7.6000	7.6000	+3.683%	7	137	-93.026%
2026-05-06	7.2500	7.3300	7.2500	7.3300	-14.169%	4	140	-92.769%
2026-05-04	8.5400	8.5400	8.5400	8.5400	-1.043%	1	142	-93.794%
2026-05-01	8.6300	8.7000	8.6300	8.6300	+12.078%	30	155	-93.859%
2026-04-30	7.7000	7.7000	7.7000	7.7000	-6.098%	3	155	-93.117%
2026-04-29	8.0400	8.2000	8.0400	8.2000	+6.494%	15	155	-93.537%
2026-04-28	7.7100	7.7100	7.7000	7.7000	+31.624%	3	145	-93.117%
2026-04-24	5.8500	5.8500	5.8500	5.8500	0.000%	2	145	-90.940%
2026-04-22	5.8500	5.8500	5.8500	5.8500	+27.174%	8	145	-90.940%
2026-04-20	4.5600	4.6000	4.4500	4.6000	-20.000%	30	137	-88.478%
2026-04-16	5.7500	5.8000	5.7500	5.7500	-0.347%	4	117	-90.783%
2026-04-15	5.7500	5.7700	5.7500	5.7700	-0.517%	14	116	-90.815%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+16.000%	2	115	-90.862%
2026-04-08	4.7000	5.0000	4.7000	5.0000	-9.910%	5	114	-89.400%
2026-04-07	5.7000	5.7000	5.5500	5.5500	+6.731%	2	111	-90.450%
2026-03-31	5.0000	5.2000	5.0000	5.2000	-7.965%	35	111	-89.808%
2026-03-30	5.7500	5.7500	5.6500	5.6500	-7.377%	2	86	-90.619%
2026-03-20	6.2000	6.2500	6.1000	6.1000	+19.141%	32	84	-91.311%
2026-03-16	5.1200	5.1200	5.1200	5.1200	-19.623%	1	79	-89.648%
2026-03-13	5.5500	6.3700	5.5500	6.3700	+171.064%	2	80	-91.680%
2026-01-15	2.3600	2.3600	2.3500	2.3500	-21.927%	10	79	-77.447%
2025-12-16	3.0100	3.0100	3.0100	3.0100	-20.370%	1	89	-82.392%
2025-12-10	3.7800	3.7800	3.7800	3.7800	-14.480%	2	89	-85.979%
2025-12-05	4.4200	4.4200	4.4200	4.4200	-21.212%	2	89	-88.009%
2025-12-04	5.6100	5.6100	5.6100	5.6100	-0.708%	2	89	-90.553%
2025-12-03	6.3700	6.3700	5.6500	5.6500	-13.609%	13	91	-90.619%
2025-12-01	6.5400	6.5400	6.5400	6.5400	-17.320%	2	79	-91.896%
2025-11-25	7.9100	7.9100	7.9100	7.9100	-12.111%	1	77	-93.300%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-12.959%	1	77	-94.111%
2025-10-15	10.3400	10.3400	10.3400	10.3400	-10.476%	10	76	-94.874%
2025-10-13	11.5500	11.5500	11.5500	11.5500	-16.000%	1	86	-95.411%
2025-10-08	13.7500	13.7500	13.7500	13.7500	-1.786%	10	85	-96.145%
2025-10-07	13.9500	14.0000	13.9500	14.0000	+9.632%	2	74	-96.214%
2025-10-06	12.8700	12.8700	12.7700	12.7700	+6.773%	10	74	-95.850%
2025-10-02	11.9600	11.9600	11.9600	11.9600	+6.311%	1	64	-95.569%
2025-10-01	11.2500	11.2500	11.2500	11.2500	+46.294%	5	64	-95.289%
2025-09-03	7.6900	7.6900	7.6900	7.6900	+23.040%	2	59	-93.108%
2025-08-15	6.2500	6.2500	6.2500	6.2500	-0.794%	1	59	-91.520%
2025-08-14	6.2500	6.3000	6.2000	6.3000	+1.613%	14	64	-91.587%
2025-08-12	6.2000	6.2000	6.2000	6.2000	+4.202%	1	56	-91.452%
2025-08-06	5.9500	5.9500	5.9500	5.9500	-1.653%	1	55	-91.092%
2025-08-05	6.0500	6.0500	6.0500	6.0500	-6.202%	7	55	-91.240%
2025-08-04	6.4500	6.4500	6.4500	6.4500	+1.575%	1	48	-91.783%
2025-08-01	6.3500	6.3500	6.3500	6.3500	-3.053%	1	48	-91.654%
2025-07-30	6.3500	6.5500	6.3500	6.5500	-0.152%	4	47	-91.908%
2025-07-28	6.5600	6.5600	6.5600	6.5600	+0.923%	1	44	-91.921%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-21.212%	1	44	-91.846%
2025-07-17	8.2500	8.2500	8.2500	8.2500	-1.198%	1	44	-93.576%
2025-07-16	8.3500	8.3500	8.3500	8.3500	-2.339%	2	43	-93.653%
2025-07-15	8.5500	8.5500	8.5500	8.5500	-5.000%	12	41	-93.801%
2025-07-09	9.2000	9.2000	9.0000	9.0000	-5.759%	26	38	-94.111%
2025-07-02	9.8500	9.9000	9.5500	9.5500	-9.048%	10	46	-94.450%
2025-06-27	10.3000	10.7800	10.0100	10.5000	+0.865%	4	40	-94.952%
2025-06-26	10.6800	10.6800	10.4100	10.4100	-2.710%	2	40	-94.909%
2025-06-24	10.7000	10.9000	10.6000	10.7000	-5.560%	9	40	-95.047%
2025-06-20	11.3500	11.3500	11.3300	11.3300	+1.161%	4	35	-95.322%
2025-06-17	11.0500	11.2000	11.0500	11.2000	-10.040%	27	35	-95.268%
2025-06-12	12.4500	12.4500	12.4500	12.4500	0.000%	8	8	-95.743%