Dark

DLTR20270115C100
DLTR Jan 15 2027 100.00 Call (DLTR270115C00100000)
option OPRA

EOD

Jul 30, 2026

33.25-6.338%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	33.2500	33.2500	33.2500	33.2500	-6.338%	1	1,466	0.000%
2026-07-29	35.5000	35.5000	35.5000	35.5000	+5.812%	1	1,467	-6.338%
2026-07-28	33.5500	33.5500	33.5500	33.5500	+32.871%	1	1,468	-0.894%
2026-07-23	26.1300	26.1400	25.2500	25.2500	-21.168%	28	1,468	+31.683%
2026-07-21	32.0000	32.0300	31.9900	32.0300	-0.528%	40	1,460	+3.809%
2026-07-20	31.7500	32.2000	31.7500	32.2000	-6.177%	20	1,465	+3.261%
2026-07-17	34.3300	34.3300	34.3200	34.3200	+3.249%	10	1,475	-3.118%
2026-07-13	32.7900	34.5000	32.7900	33.2400	+5.090%	22	1,485	+0.030%
2026-07-10	31.6400	31.6400	31.6300	31.6300	+8.137%	10	1,501	+5.122%
2026-07-09	32.0000	32.0000	29.2500	29.2500	-5.032%	40	1,511	+13.675%
2026-07-08	30.2000	30.8000	30.2000	30.8000	-1.219%	20	1,541	+7.955%
2026-07-02	31.1700	31.1800	31.1700	31.1800	+5.659%	5	1,541	+6.639%
2026-07-01	29.5200	29.5200	29.5100	29.5100	+5.393%	10	1,541	+12.674%
2026-06-30	28.0000	28.0000	28.0000	28.0000	-9.677%	1	1,541	+18.750%
2026-06-26	31.0000	31.0000	31.0000	31.0000	+19.737%	5	1,541	+7.258%
2026-06-22	25.8900	25.8900	25.8900	25.8900	+13.304%	2	1,541	+28.428%
2026-06-16	22.9000	22.9000	22.8500	22.8500	-9.073%	2	1,541	+45.514%
2026-06-11	24.8500	25.1300	24.8500	25.1300	+8.086%	3	1,541	+32.312%
2026-06-09	23.2400	23.2500	23.2400	23.2500	+7.889%	21	1,542	+43.011%
2026-06-08	21.5500	21.5500	21.5500	21.5500	-3.059%	1	1,544	+54.292%
2026-06-03	22.2000	22.2500	22.2000	22.2300	-9.487%	4	1,544	+49.573%
2026-06-01	24.5600	24.5600	24.5600	24.5600	-10.691%	1	1,544	+35.383%
2026-05-29	25.5000	27.6000	25.5000	27.5000	+13.872%	6	1,544	+20.909%
2026-05-28	23.4000	26.1300	23.4000	24.1500	+84.351%	28	1,544	+37.681%
2026-05-27	13.9000	13.9000	13.1000	13.1000	-5.072%	6	1,531	+153.817%
2026-05-21	13.2300	13.8000	13.2300	13.8000	+7.393%	4	1,529	+140.942%
2026-05-20	11.1200	13.5500	11.1200	12.8500	+11.739%	1,009	1,529	+158.755%
2026-05-19	11.8000	11.9000	11.5000	11.5000	+3.604%	32	628	+189.130%
2026-05-11	11.5000	11.5000	10.7000	11.1000	-18.681%	53	628	+199.550%
2026-05-06	13.9500	14.0800	13.6500	13.6500	+4.278%	11	597	+143.590%
2026-05-04	13.0900	13.0900	13.0900	13.0900	-3.037%	1	594	+154.011%
2026-05-01	13.8000	13.8000	13.5000	13.5000	-9.759%	4	590	+146.296%
2026-04-30	14.9600	14.9600	14.9600	14.9600	+6.857%	10	590	+122.259%
2026-04-29	14.0000	14.4000	14.0000	14.0000	-4.632%	15	580	+137.500%
2026-04-27	15.8000	15.8000	14.6800	14.6800	-15.145%	102	572	+126.499%
2026-04-23	17.3000	17.3000	17.3000	17.3000	+1.170%	1	616	+92.197%
2026-04-22	17.9000	17.9000	17.1000	17.1000	-23.318%	5	617	+94.444%
2026-04-21	22.1000	22.3000	22.1000	22.3000	+10.615%	4	614	+49.103%
2026-04-20	20.1600	20.1600	20.1600	20.1600	+25.295%	3	614	+64.931%
2026-04-14	16.0900	16.0900	16.0900	16.0900	-26.530%	3	617	+106.650%
2026-04-02	21.7000	21.9000	21.7000	21.9000	-5.195%	2	614	+51.826%
2026-04-01	22.9000	23.1000	22.9000	23.1000	+3.587%	4	614	+43.939%
2026-03-31	22.0000	22.3000	22.0000	22.3000	-17.985%	4	613	+49.103%
2026-03-17	27.2000	27.2000	27.1900	27.1900	+15.407%	2	612	+22.288%
2026-03-12	23.5600	23.5600	23.5600	23.5600	-13.541%	1	613	+41.129%
2026-03-09	26.0000	27.2500	26.0000	27.2500	-14.470%	7	612	+22.018%
2026-03-03	31.8600	31.8600	31.8600	31.8600	-18.098%	1	618	+4.363%
2026-02-17	39.1800	39.1800	38.9000	38.9000	+8.659%	401	619	-14.524%
2026-02-11	35.5000	35.8000	35.5000	35.8000	+15.484%	2	220	-7.123%
2026-02-02	31.0000	31.0000	31.0000	31.0000	-12.627%	1	220	+7.258%
2026-01-27	35.4800	35.4800	35.4800	35.4800	-17.488%	10	220	-6.285%
2026-01-21	43.0000	43.0000	43.0000	43.0000	-4.103%	5	220	-22.674%
2026-01-20	44.8400	44.8400	44.8400	44.8400	-8.490%	1	225	-25.847%
2026-01-14	49.0000	49.0000	49.0000	49.0000	+30.181%	15	226	-32.143%
2026-01-05	37.6400	37.6400	37.6400	37.6400	-0.159%	1	231	-11.663%
2026-01-02	37.7000	37.7000	37.7000	37.7000	+7.714%	1	231	-11.804%
2025-12-10	34.0700	35.0000	34.0700	35.0000	+4.167%	7	231	-5.000%
2025-12-09	33.6000	33.6000	33.6000	33.6000	+0.299%	4	230	-1.042%
2025-12-08	33.5000	33.5000	33.5000	33.5000	-1.325%	10	226	-0.746%
2025-12-05	34.1300	34.1300	33.9500	33.9500	+13.167%	10	226	-2.062%
2025-12-04	30.0000	30.0000	30.0000	30.0000	+7.143%	1	226	+10.833%
2025-12-03	28.5000	28.5000	28.0000	28.0000	+34.293%	21	227	+18.750%
2025-11-21	21.0000	21.3000	20.8500	20.8500	+1.509%	5	208	+59.472%
2025-11-19	20.7000	20.7000	20.5200	20.5400	-4.687%	4	207	+61.879%
2025-11-18	21.5500	21.5500	21.5500	21.5500	-4.222%	2	209	+54.292%
2025-11-17	22.5000	22.5000	22.5000	22.5000	-4.863%	1	209	+47.778%
2025-11-11	23.7500	23.7500	23.6500	23.6500	+2.292%	2	210	+40.592%
2025-11-10	23.0800	23.1200	23.0800	23.1200	+14.739%	3	210	+43.815%
2025-11-06	20.1500	20.1500	20.1500	20.1500	-8.409%	1	211	+65.012%
2025-11-05	22.0000	22.4500	22.0000	22.0000	+4.762%	9	211	+51.136%
2025-11-04	21.0000	21.0000	21.0000	21.0000	+7.692%	8	211	+58.333%
2025-10-30	19.5000	19.5500	19.5000	19.5000	0.000%	39	219	+70.513%
2025-10-28	19.5000	19.5000	19.5000	19.5000	-7.670%	1	180	+70.513%
2025-10-27	20.6800	21.1200	20.6800	21.1200	+12.700%	4	180	+57.434%
2025-10-24	19.0500	19.1000	18.7400	18.7400	-5.210%	3	180	+77.428%
2025-10-23	20.9000	20.9000	19.7700	19.7700	-1.150%	3	179	+68.184%
2025-10-22	20.0000	20.0000	20.0000	20.0000	+14.811%	2	178	+66.250%
2025-10-17	17.4000	17.6300	17.4000	17.4200	+7.200%	4	180	+90.873%
2025-10-16	16.2500	16.2500	16.2500	16.2500	-6.069%	1	181	+104.615%
2025-10-15	17.3000	17.3000	17.3000	17.3000	+45.378%	1	180	+92.197%
2025-10-08	11.9000	11.9000	11.9000	11.9000	-10.861%	2	180	+179.412%
2025-10-01	13.3500	13.3500	13.3500	13.3500	-9.184%	1	178	+149.064%
2025-09-29	14.7000	14.7000	14.7000	14.7000	-6.369%	1	177	+126.190%
2025-09-23	15.7000	15.7000	15.7000	15.7000	+2.347%	1	176	+111.783%
2025-09-22	15.3400	15.3400	15.3400	15.3400	-4.125%	10	176	+116.754%
2025-09-19	16.2000	16.2000	16.0000	16.0000	0.000%	2	176	+107.813%
2025-09-16	16.3000	16.3000	16.0000	16.0000	-5.882%	8	174	+107.813%
2025-09-12	17.0000	17.0000	17.0000	17.0000	-10.290%	1	166	+95.588%
2025-09-11	18.9500	18.9500	18.9500	18.9500	+14.502%	2	165	+75.462%
2025-09-09	16.7100	16.7100	16.5500	16.5500	-10.298%	3	165	+100.906%
2025-09-08	17.3000	18.4500	17.3000	18.4500	-3.403%	2	162	+80.217%
2025-09-05	19.1000	19.1000	19.1000	19.1000	-0.157%	150	161	+74.084%
2025-09-04	19.1300	19.1300	19.1300	19.1300	-7.585%	1	12	+73.811%
2025-09-03	21.7000	22.1700	20.2500	20.7000	-28.000%	6	12	+60.628%
2025-08-18	28.6600	28.7500	28.6600	28.7500	-10.156%	2	12	+15.652%
2025-08-08	31.8300	32.0000	31.8300	32.0000	-1.871%	2	12	+3.906%
2025-08-06	32.8000	32.8000	32.6100	32.6100	+5.194%	2	12	+1.963%
2025-08-01	30.8300	31.0000	30.8300	31.0000	-0.736%	6	14	+7.258%
2025-07-23	31.1500	31.2300	31.1500	31.2300	+8.250%	2	14	+6.468%
2025-07-18	27.6600	28.8500	27.6600	28.8500	+13.852%	3	13	+15.251%
2025-07-16	25.0700	25.3400	25.0700	25.3400	-2.726%	2	13	+31.215%
2025-07-10	26.0500	26.0500	26.0500	26.0500	+14.505%	1	13	+27.639%
2025-06-27	22.4000	22.7500	22.4000	22.7500	+9.797%	2	18	+46.154%
2025-06-24	20.7200	20.7200	20.7200	20.7200	-4.779%	1	18	+60.473%
2025-06-16	21.7600	21.7600	21.7600	21.7600	+11.247%	2	17	+52.803%
2025-06-12	19.3300	19.5600	19.3300	19.5600	+15.945%	2	19	+69.990%
2025-06-04	15.9000	16.8700	15.9000	16.8700	-4.257%	3	18	+97.095%
2025-05-30	17.3800	17.6200	17.3800	17.6200	-2.002%	4	18	+88.706%
2025-05-22	17.8100	17.9800	17.8100	17.9800	+2.392%	2	18	+84.928%
2025-05-20	17.5600	17.5600	17.5600	17.5600	+14.921%	1	18	+89.351%
2025-05-05	15.2800	15.2800	15.2800	15.2800	+3.243%	1	18	+117.605%
2025-05-02	14.8000	14.8000	14.8000	14.8000	+8.824%	2	18	+124.662%
2025-05-01	13.4200	13.6000	13.4200	13.6000	+6.834%	2	18	+144.485%
2025-04-28	12.6200	12.7300	12.6200	12.7300	-2.824%	2	18	+161.194%
2025-04-25	12.8400	13.1000	12.8400	13.1000	-3.464%	4	18	+153.817%
2025-04-24	13.2300	13.5700	13.2300	13.5700	-9.170%	2	19	+145.026%
2025-04-23	14.7900	14.9400	14.7900	14.9400	+40.150%	2	19	+122.557%
2025-04-14	10.4300	10.6600	10.4300	10.6600	-10.042%	2	19	+211.914%
2025-04-07	11.8500	11.8500	11.8500	11.8500	+10.955%	1	20	+180.591%
2025-03-31	10.6800	10.6800	10.6800	10.6800	+25.059%	1	20	+211.330%
2025-03-25	8.3400	8.5400	8.3400	8.5400	+3.265%	2	20	+289.344%
2025-03-20	8.1400	8.2700	8.1400	8.2700	+2.733%	2	20	+302.056%
2025-03-18	8.0600	8.2000	8.0500	8.0500	+3.205%	10	19	+313.043%
2025-03-14	7.8000	7.8000	7.8000	7.8000	-15.033%	2	28	+326.282%
2025-03-04	9.0100	9.1800	9.0100	9.1800	-4.870%	2	27	+262.200%
2025-03-03	9.6500	9.6500	9.6500	9.6500	-21.353%	5	22	+244.560%
2025-02-26	12.2700	12.2700	12.2700	12.2700	+10.144%	2	22	+170.986%
2025-02-12	11.1400	11.1400	11.1400	11.1400	-10.951%	2	24	+198.474%
2025-01-29	12.5100	12.5100	12.5100	12.5100	-0.635%	2	22	+165.787%
2025-01-28	12.5400	12.5900	12.5400	12.5900	-13.352%	6	20	+164.098%
2025-01-06	14.5300	14.5300	14.5300	14.5300	+18.612%	1	22	+128.837%
2025-01-03	12.2500	12.2500	12.2500	12.2500	+11.364%	2	23	+171.429%
2024-12-17	11.0000	11.0000	11.0000	11.0000	-3.930%	1	22	+202.273%
2024-12-16	11.4500	11.4500	11.4500	11.4500	-0.521%	1	21	+190.393%
2024-12-12	11.5100	11.5100	11.5100	11.5100	-11.462%	1	21	+188.879%
2024-12-09	13.0000	13.0000	13.0000	13.0000	0.000%	1	22	+155.769%
2024-12-05	13.0000	13.0000	13.0000	13.0000	-9.281%	10	23	+155.769%
2024-12-04	14.7800	14.7900	14.3200	14.3300	+2.357%	6	25	+132.031%
2024-11-25	14.0000	14.0000	14.0000	14.0000	+16.667%	1	23	+137.500%
2024-11-21	11.4500	12.0000	11.2400	12.0000	+1.868%	5	22	+177.083%
2024-11-15	11.7800	11.7800	11.7800	11.7800	+7.091%	22	20	+182.258%
2024-10-29	10.9500	11.0000	10.9500	11.0000	-3.254%	4	10	+202.273%
2024-10-24	11.3800	11.3800	11.3700	11.3700	+5.767%	2	6	+192.436%
2024-10-23	10.6000	10.8900	10.6000	10.7500	-9.664%	5	5	+209.302%
2024-10-09	11.9000	11.9000	11.9000	11.9000	-6.813%	1	1	+179.412%
2024-09-17	12.7700	12.7700	12.7700	12.7700	0.000%	1	1	+160.376%