Dark

DLTR20270115P100
DLTR Jan 15 2027 100.00 Put (DLTR270115P00100000)
option OPRA

EOD

Sep 17, 2026

4.45+7.229%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4500	4.4500	4.4500	4.4500	+7.229%	1	889	0.000%
2026-09-16	4.1500	4.1500	4.1500	4.1500	-8.389%	1	889	+7.229%
2026-09-15	4.0000	4.5300	4.0000	4.5300	+36.858%	13	889	-1.766%
2026-09-14	3.3100	3.3100	3.1300	3.3100	-6.761%	7	889	+34.441%
2026-09-11	3.5500	3.5500	3.5500	3.5500	+12.698%	11	889	+25.352%
2026-09-10	3.1500	3.1500	3.1500	3.1500	+41.892%	1	889	+41.270%
2026-09-08	2.2200	2.2200	2.2200	2.2200	+35.366%	1	889	+100.450%
2026-09-03	1.7100	1.7100	1.6400	1.6400	0.000%	9	890	+171.341%
2026-09-02	1.6300	1.6400	1.6300	1.6400	-31.381%	10	890	+171.341%
2026-08-31	2.3900	2.3900	2.3900	2.3900	+18.905%	1	890	+86.192%
2026-08-28	2.0100	2.0100	2.0100	2.0100	-15.190%	26	890	+121.393%
2026-08-26	2.7200	2.7200	2.3700	2.3700	+7.727%	36	890	+87.764%
2026-08-24	2.2000	2.2000	2.2000	2.2000	-20.578%	1	882	+102.273%
2026-08-21	2.7700	2.7700	2.7700	2.7700	+1.838%	5	883	+60.650%
2026-08-20	2.7200	2.7200	2.7200	2.7200	+1.493%	1	878	+63.603%
2026-08-18	2.6800	2.6800	2.6800	2.6800	-10.368%	2	877	+66.045%
2026-08-13	2.9900	2.9900	2.9900	2.9900	-12.059%	1	876	+48.829%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+4.294%	1	877	+30.882%
2026-08-06	3.2600	3.2600	3.2600	3.2600	-15.325%	10	876	+36.503%
2026-07-29	3.8500	3.8500	3.8500	3.8500	0.000%	10	866	+15.584%
2026-07-28	3.8800	3.8800	3.8500	3.8500	-32.692%	26	866	+15.584%
2026-07-23	5.7200	5.7200	5.7200	5.7200	+36.190%	27	866	-22.203%
2026-07-21	4.0600	4.2000	4.0600	4.2000	+2.439%	62	893	+5.952%
2026-07-20	4.0300	4.2200	4.0300	4.1000	+10.215%	51	917	+8.537%
2026-07-17	3.7200	3.7200	3.7200	3.7200	-13.889%	26	918	+19.624%
2026-07-13	4.3500	4.3500	4.3000	4.3200	-10.373%	54	918	+3.009%
2026-07-10	4.8200	4.8200	4.8200	4.8200	-6.226%	27	922	-7.676%
2026-07-09	5.3500	5.3500	4.8100	5.1400	+2.800%	106	949	-13.424%
2026-07-08	5.2500	5.2500	5.0000	5.0000	-9.747%	52	976	-11.000%
2026-07-01	5.5400	5.5400	5.5400	5.5400	-28.792%	27	1,000	-19.675%
2026-06-23	7.7800	7.7800	7.7800	7.7800	+2.368%	1	1,027	-42.802%
2026-06-22	7.4000	7.6000	7.4000	7.6000	-5.473%	2	1,026	-41.447%
2026-06-12	7.7600	8.0400	7.7600	8.0400	-24.507%	11	1,025	-44.652%
2026-06-08	10.6500	10.6500	10.6500	10.6500	+4.412%	100	1,025	-58.216%
2026-06-04	10.1000	10.2000	10.1000	10.2000	-0.971%	2	925	-56.373%
2026-06-03	10.2000	10.3000	10.2000	10.3000	+10.160%	5	924	-56.796%
2026-06-02	9.4000	9.4000	9.3500	9.3500	+0.538%	2	921	-52.406%
2026-06-01	9.0000	9.3000	8.9000	9.3000	+12.591%	31	919	-52.151%
2026-05-29	9.3000	9.3000	8.2600	8.2600	-20.193%	6	910	-46.126%
2026-05-28	9.8500	10.3500	9.8500	10.3500	-45.953%	62	908	-57.005%
2026-05-18	19.3000	19.3500	19.0400	19.1500	+24.351%	248	892	-76.762%
2026-05-06	15.7500	15.7500	15.4000	15.4000	-9.412%	4	867	-71.104%
2026-05-05	17.1000	17.1000	16.7500	17.0000	+8.974%	10	867	-73.824%
2026-04-30	15.6000	15.6000	15.6000	15.6000	+50.725%	1	866	-71.474%
2026-04-21	10.1700	10.6500	10.1700	10.3500	-2.726%	3	865	-57.005%
2026-04-06	10.6400	10.6400	10.6400	10.6400	-2.831%	2	865	-58.177%
2026-03-17	10.9500	10.9500	10.9500	10.9500	-13.780%	10	863	-59.361%
2026-03-13	12.7000	12.7000	12.7000	12.7000	+60.759%	10	865	-64.961%
2026-02-26	7.9000	7.9000	7.9000	7.9000	+8.815%	1	855	-43.671%
2026-02-25	7.2600	7.2600	7.2600	7.2600	-25.538%	5	859	-38.705%
2026-01-30	9.7500	9.7500	9.7500	9.7500	+6.557%	1	859	-54.359%
2026-01-28	9.1500	9.1500	9.1500	9.1500	+15.094%	1	860	-51.366%
2026-01-22	7.9500	7.9500	7.9500	7.9500	+13.571%	1	859	-44.025%
2026-01-21	6.8500	7.0000	6.8500	7.0000	+22.378%	2	860	-36.429%
2026-01-15	5.7200	5.7200	5.7200	5.7200	-13.464%	1	859	-22.203%
2026-01-12	6.6100	6.6100	6.6100	6.6100	-4.892%	1	858	-32.678%
2025-12-15	6.9500	6.9500	6.9500	6.9500	-7.580%	2	858	-35.971%
2025-12-11	7.3700	7.5200	7.3700	7.5200	-6.584%	2	860	-40.824%
2025-12-05	8.1000	8.1000	8.0500	8.0500	-37.354%	2	861	-44.720%
2025-12-02	12.7000	12.8500	12.7000	12.8500	+6.198%	2	860	-65.370%
2025-12-01	11.9500	12.1000	11.9500	12.1000	-2.104%	2	859	-63.223%
2025-11-28	12.3600	12.3600	12.3600	12.3600	-15.052%	1	858	-63.997%
2025-11-21	14.6000	14.6000	14.5500	14.5500	-5.825%	2	858	-69.416%
2025-10-30	15.3000	15.4500	15.3000	15.4500	-4.097%	21	858	-71.197%
2025-10-20	16.0000	16.1100	15.9700	16.1100	+1.962%	12	840	-72.377%
2025-10-15	15.8000	15.8000	15.8000	15.8000	-18.974%	13	838	-71.835%
2025-10-09	19.5000	19.5000	19.5000	19.5000	-1.015%	1	825	-77.179%
2025-10-06	19.7000	19.7000	19.7000	19.7000	+14.203%	1	825	-77.411%
2025-09-29	17.2500	17.2500	17.2500	17.2500	+5.183%	1	824	-74.203%
2025-09-22	16.3500	16.4000	16.3500	16.4000	+8.609%	4	824	-72.866%
2025-09-12	14.9000	15.1000	14.9000	15.1000	-0.658%	2	828	-70.530%
2025-09-10	14.9200	15.2000	14.9200	15.2000	+7.042%	3	830	-70.724%
2025-09-05	14.2000	14.2000	14.2000	14.2000	+5.419%	1	830	-68.662%
2025-09-03	14.3500	14.3500	13.4700	13.4700	+16.927%	7	830	-66.964%
2025-08-21	11.3800	11.5200	11.3800	11.5200	+5.205%	2	824	-61.372%
2025-08-15	10.9500	10.9500	10.9500	10.9500	+0.922%	1	824	-59.361%
2025-08-14	10.9700	10.9900	10.8500	10.8500	+3.333%	3	824	-58.986%
2025-08-13	10.6300	10.8000	10.5000	10.5000	+0.478%	3	825	-57.619%
2025-08-06	10.5000	10.5000	10.3000	10.4500	-7.522%	4	825	-57.416%
2025-08-01	11.2000	11.3000	11.2000	11.3000	+3.670%	3	826	-60.619%
2025-07-29	10.9000	10.9000	10.9000	10.9000	-0.909%	1	825	-59.174%
2025-07-28	11.0000	11.0000	11.0000	11.0000	-0.901%	2	824	-59.545%
2025-07-24	11.1000	11.1000	11.1000	11.1000	-19.273%	1	822	-59.910%
2025-07-10	13.7500	13.7500	13.7500	13.7500	-17.169%	1	821	-67.636%
2025-06-30	17.2000	17.2000	16.6000	16.6000	+2.091%	3	822	-73.193%
2025-06-27	16.5000	16.5000	16.2600	16.2600	+0.308%	2	820	-72.632%
2025-06-25	16.4000	16.4000	16.2100	16.2100	-6.355%	4	820	-72.548%
2025-06-20	17.1300	17.3100	17.1000	17.3100	-19.824%	32	819	-74.292%
2025-05-29	21.2100	21.5900	21.2100	21.5900	-0.093%	2	805	-79.389%
2025-05-20	21.6100	21.6100	21.6100	21.6100	-6.572%	1	805	-79.408%
2025-05-16	22.9200	23.1300	22.9200	23.1300	-4.421%	4	804	-80.761%
2025-05-09	24.0200	24.2000	24.0200	24.2000	-25.193%	4	804	-81.612%
2024-12-23	32.3500	32.3500	32.3500	32.3500	-7.624%	200	804	-86.244%
2024-12-17	35.0000	35.0200	35.0000	35.0200	+4.819%	4	604	-87.293%
2024-12-04	33.4100	33.4100	33.4100	33.4100	-7.860%	300	600	-86.681%
2024-12-02	37.0000	37.0000	36.2600	36.2600	0.000%	300	300	-87.728%