OPR - Delayed Quote USD
DLTR Jan 2025 125.000 put (DLTR250117P00125000)
55.43
0.00
(0.00%)
As of January 14 at 12:20:29 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 55.45 | 55.45 | 55.43 | 55.43 | 55.43 | 2 |
| Jan 10, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 6 |
| Jan 8, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 20 |
| Jan 2, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 25 |
| Dec 26, 2024 | 49.79 | 49.79 | 49.40 | 49.40 | 49.40 | 11 |
| Dec 24, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 5 |
| Dec 23, 2024 | 52.89 | 52.89 | 52.88 | 52.88 | 52.88 | 6 |
| Dec 20, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 6 |
| Dec 17, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 7 |
| Dec 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4 |
| Dec 11, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 5 |
| Dec 5, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 20 |
| Nov 21, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 24 |
| Nov 15, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 11 |
| Nov 14, 2024 | 59.50 | 59.50 | 59.25 | 59.25 | 59.25 | 7 |
| Oct 31, 2024 | 59.55 | 62.00 | 59.55 | 62.00 | 62.00 | 39 |
| Oct 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8 |
| Oct 24, 2024 | 59.40 | 59.40 | 57.05 | 59.40 | 59.40 | 54 |
| Oct 17, 2024 | 56.15 | 58.10 | 56.15 | 58.10 | 58.10 | 65 |
| Oct 10, 2024 | 56.95 | 56.95 | 56.90 | 56.90 | 56.90 | 64 |
| Oct 4, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 10 |
| Oct 3, 2024 | 56.85 | 56.85 | 55.88 | 55.88 | 55.88 | 42 |
| Sep 26, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 20 |
| Sep 20, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Sep 19, 2024 | 50.65 | 51.29 | 50.65 | 51.29 | 51.29 | - |
| Sep 16, 2024 | 53.50 | 53.59 | 53.50 | 53.59 | 53.59 | 116 |
| Sep 13, 2024 | 56.25 | 56.25 | 55.55 | 55.55 | 55.55 | 121 |
| Sep 12, 2024 | 56.70 | 56.98 | 55.80 | 56.98 | 56.98 | - |
| Sep 11, 2024 | 58.40 | 58.90 | 58.40 | 58.90 | 58.90 | 92 |
| Sep 10, 2024 | 59.13 | 60.75 | 59.13 | 60.75 | 60.75 | - |
| Sep 9, 2024 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | 800 |
| Sep 6, 2024 | 58.10 | 59.85 | 58.05 | 58.05 | 58.05 | 1,675 |
| Sep 5, 2024 | 58.05 | 58.05 | 57.39 | 57.39 | 57.39 | - |
| Sep 4, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2 |
| Aug 13, 2024 | 33.70 | 33.70 | 33.66 | 33.66 | 33.66 | 10 |
| Aug 5, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 6 |
| Jul 30, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2 |
| Jul 23, 2024 | 21.95 | 21.95 | 21.15 | 21.15 | 21.15 | 26 |
| Jul 22, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1 |
| Jul 18, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 5 |
| Jul 17, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 12 |
| Jul 11, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1 |
| Jun 11, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 5 |
| Jun 6, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 5 |
| Jun 5, 2024 | 15.29 | 16.59 | 15.29 | 15.61 | 15.61 | 17 |
| Jun 4, 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 59 |
| Jun 3, 2024 | 15.34 | 15.34 | 15.15 | 15.15 | 15.15 | 10 |
| May 21, 2024 | 16.89 | 16.95 | 16.89 | 16.95 | 16.95 | 16 |
| May 20, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1 |
| May 17, 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 10 |
| May 16, 2024 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | 15 |
| May 14, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1 |
| May 7, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1 |
| May 1, 2024 | 14.97 | 15.49 | 14.97 | 15.49 | 15.49 | 11 |
| Apr 25, 2024 | 13.59 | 13.59 | 13.40 | 13.50 | 13.50 | 16 |
| Apr 19, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1 |
| Apr 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1 |
| Apr 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1 |
| Apr 16, 2024 | 12.55 | 12.92 | 12.50 | 12.50 | 12.50 | 304 |
| Apr 12, 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 51 |
| Apr 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10 |
| Apr 5, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5 |
| Apr 4, 2024 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 4 |
| Apr 3, 2024 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 2 |
| Mar 28, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3 |
| Mar 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1 |
| Mar 20, 2024 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | 11 |
| Mar 14, 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 2 |
| Mar 13, 2024 | 10.85 | 11.02 | 10.85 | 11.02 | 11.02 | 51 |
| Mar 7, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3 |
| Mar 5, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2 |
| Feb 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2 |
| Feb 23, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1 |
| Feb 20, 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 11 |
| Feb 15, 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 20 |
| Feb 13, 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 20 |
| Feb 12, 2024 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | 20 |
| Feb 9, 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 11 |
| Feb 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 7, 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 17 |
| Feb 6, 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 15 |
| Feb 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Feb 2, 2024 | 9.45 | 9.70 | 9.35 | 9.35 | 9.35 | 33 |
| Feb 1, 2024 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 10 |
| Jan 30, 2024 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 8 |
| Jan 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2 |
| Jan 23, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 4 |
| Jan 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1 |