Dark

DPRO20261016P5
DPRO Oct 16 2026 5.00 Put (DPRO261016P00005000)
option OPRA

EOD

Sep 29, 2026

0.1300-35.000%(-0.0700)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.1000	0.1300	-35.000%	26	1,910	0.000%
2026-09-28	0.2500	0.2500	0.1500	0.2000	-37.500%	102	1,921	-35.000%
2026-09-25	0.3000	0.3200	0.3000	0.3200	+10.345%	25	2,013	-59.375%
2026-09-24	0.3500	0.3500	0.2500	0.2900	-3.333%	59	2,023	-55.172%
2026-09-23	0.2500	0.3000	0.2500	0.3000	0.000%	36	2,007	-56.667%
2026-09-22	0.2500	0.3300	0.2500	0.3000	+11.111%	95	1,979	-56.667%
2026-09-21	0.2500	0.3100	0.2500	0.2700	-10.000%	147	1,886	-51.852%
2026-09-18	0.3200	0.3700	0.3000	0.3000	0.000%	73	1,852	-56.667%
2026-09-17	0.3500	0.3500	0.2400	0.3000	-30.233%	169	1,819	-56.667%
2026-09-16	0.4300	0.4500	0.4300	0.4300	-4.444%	6	1,743	-69.767%
2026-09-15	0.4200	0.5300	0.4200	0.4500	+7.143%	102	1,739	-71.111%
2026-09-14	0.4500	0.4700	0.4000	0.4200	+5.000%	50	1,671	-69.048%
2026-09-11	0.4200	0.4500	0.3700	0.4000	-14.894%	74	1,621	-67.500%
2026-09-10	0.4500	0.4700	0.4200	0.4700	+17.500%	59	1,558	-72.340%
2026-09-09	0.3700	0.4000	0.3700	0.4000	0.000%	36	1,504	-67.500%
2026-09-08	0.3600	0.4500	0.3500	0.4000	+8.108%	115	1,498	-67.500%
2026-09-04	0.4200	0.4800	0.3700	0.3700	-7.500%	76	1,468	-64.865%
2026-09-03	0.4500	0.5300	0.3000	0.4000	-31.034%	193	1,468	-67.500%
2026-09-02	0.5500	0.7000	0.5500	0.5800	-20.548%	130	1,443	-77.586%
2026-09-01	0.6500	0.8500	0.5700	0.7300	+12.308%	119	1,417	-82.192%
2026-08-31	0.7000	0.8000	0.6000	0.6500	-18.750%	293	1,315	-80.000%
2026-08-28	0.9000	0.9000	0.8000	0.8000	-14.894%	65	1,150	-83.750%
2026-08-27	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,137	-86.170%
2026-08-26	1.0000	1.0000	1.0000	1.0000	+3.093%	5	1,136	-87.000%
2026-08-25	0.9800	0.9800	0.9700	0.9700	+2.105%	3	1,131	-86.598%
2026-08-24	1.0400	1.0400	0.9500	0.9500	-2.062%	228	1,128	-86.316%
2026-08-21	0.9700	0.9700	0.9700	0.9700	-8.491%	1	900	-86.598%
2026-08-20	1.0600	1.0600	1.0600	1.0600	+27.711%	1	901	-87.736%
2026-08-14	0.8000	0.8300	0.8000	0.8300	-15.306%	2	902	-84.337%
2026-08-12	1.1000	1.1000	0.9800	0.9800	-14.783%	2	904	-86.735%
2026-08-11	1.1500	1.1500	1.1500	1.1500	+4.545%	6	906	-88.696%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-8.333%	5	900	-88.182%
2026-08-04	1.2500	1.2500	1.2000	1.2000	-5.512%	5	905	-89.167%
2026-07-23	1.2700	1.2700	1.2700	1.2700	-5.926%	5	910	-89.764%
2026-07-17	1.4500	1.4900	1.3500	1.3500	+8.000%	14	910	-90.370%
2026-07-16	1.2500	1.2500	1.2500	1.2500	+13.636%	5	899	-89.600%
2026-07-15	1.0500	1.1000	1.0500	1.1000	-3.509%	6	894	-88.182%
2026-07-13	1.1400	1.1400	1.1400	1.1400	+3.636%	14	888	-88.596%
2026-07-07	1.0400	1.1000	1.0400	1.1000	+2.804%	21	874	-88.182%
2026-07-06	1.0700	1.0700	1.0700	1.0700	+1.905%	1	853	-87.850%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+16.667%	1	853	-87.619%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-25.000%	1	853	-85.556%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+8.108%	10	854	-89.167%
2026-06-24	1.1100	1.1100	1.1100	1.1100	+6.731%	5	864	-88.288%
2026-06-22	1.0400	1.0400	1.0400	1.0400	+9.474%	1	869	-87.500%
2026-06-18	0.9500	0.9500	0.9500	0.9500	0.000%	1	871	-86.316%
2026-06-17	0.8900	0.9500	0.8900	0.9500	-2.062%	6	871	-86.316%
2026-06-16	1.0000	1.0600	0.9700	0.9700	+7.778%	54	871	-86.598%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-10.000%	2	818	-85.556%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+7.527%	3	816	-87.000%
2026-06-09	0.8000	0.9300	0.8000	0.9300	+43.077%	5	813	-86.022%
2026-06-02	0.7600	0.7600	0.6500	0.6500	+8.333%	12	809	-80.000%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-14.286%	1	797	-78.333%
2026-05-29	0.6300	0.7100	0.6000	0.7000	0.000%	54	797	-81.429%
2026-05-28	0.7500	0.7500	0.7000	0.7000	-23.913%	14	745	-81.429%
2026-05-27	0.9700	0.9700	0.9200	0.9200	+2.222%	3	749	-85.870%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+3.448%	1	746	-85.556%
2026-05-22	0.9000	0.9000	0.8700	0.8700	-21.622%	22	765	-85.057%
2026-05-20	1.1000	1.1100	1.1000	1.1100	-11.200%	21	765	-88.288%
2026-05-08	1.2500	1.2500	1.2500	1.2500	0.000%	20	744	-89.600%
2026-05-07	1.2500	1.2500	1.2500	1.2500	-3.846%	5	724	-89.600%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+3.175%	1	719	-90.000%
2026-05-01	1.2600	1.2600	1.2600	1.2600	-10.000%	1	717	-89.683%
2026-04-29	1.4500	1.5000	1.4000	1.4000	+7.692%	32	717	-90.714%
2026-04-28	1.2500	1.3000	1.2500	1.3000	+8.333%	14	689	-90.000%
2026-04-27	1.1500	1.2000	1.1500	1.2000	+14.286%	6	675	-89.167%
2026-04-24	1.1000	1.1000	1.0500	1.0500	-4.545%	500	669	-87.619%
2026-04-23	0.9500	1.1000	0.9500	1.1000	-2.655%	7	213	-88.182%
2026-04-21	1.1300	1.1300	1.1300	1.1300	-13.077%	1	208	-88.496%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+21.495%	1	208	-90.000%
2026-04-16	1.0000	1.0700	1.0000	1.0700	-13.008%	35	209	-87.850%
2026-04-15	1.2300	1.2300	1.2300	1.2300	-11.511%	1	208	-89.431%
2026-04-13	1.3000	1.3900	1.3000	1.3900	-9.150%	33	207	-90.647%
2026-04-07	1.5300	1.5300	1.5300	1.5300	+4.082%	60	206	-91.503%
2026-04-06	1.4700	1.4700	1.4700	1.4700	-5.161%	1	176	-91.156%
2026-03-31	1.5500	1.5500	1.5500	1.5500	-5.488%	1	175	-91.613%
2026-03-30	1.6400	1.6400	1.6400	1.6400	-4.094%	1	176	-92.073%
2026-03-27	1.4500	1.7100	1.4500	1.7100	+1.786%	17	175	-92.398%
2026-03-26	1.5500	1.6800	1.5500	1.6800	+6.329%	11	158	-92.262%
2026-03-25	1.4300	1.5800	1.3800	1.5800	+26.400%	30	147	-91.772%
2026-03-24	1.2500	1.2500	1.2500	1.2500	+19.048%	2	132	-89.600%
2026-03-23	1.0500	1.0500	1.0500	1.0500	-11.017%	5	132	-87.619%
2026-03-19	1.1800	1.1800	1.1800	1.1800	-3.279%	2	127	-88.983%
2026-03-18	1.2200	1.2200	1.2200	1.2200	-6.154%	1	125	-89.344%
2026-03-13	1.1900	1.3000	1.1900	1.3000	+8.333%	6	125	-90.000%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-7.692%	1	126	-89.167%
2026-03-10	1.3000	1.3000	1.2900	1.3000	-3.704%	10	126	-90.000%
2026-03-09	1.4100	1.4100	1.3500	1.3500	+9.756%	96	126	-90.370%
2026-03-06	1.2300	1.2300	1.2300	1.2300	-7.519%	1	42	-89.431%
2026-03-05	1.3000	1.3300	1.2000	1.3300	+3.906%	5	41	-90.226%
2026-03-03	1.0000	1.3000	1.0000	1.2800	+20.755%	10	38	-89.844%
2026-03-02	1.0600	1.0600	1.0600	1.0600	-18.462%	1	28	-87.736%
2026-02-26	1.2500	1.3300	1.2000	1.3000	+18.182%	19	27	-90.000%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-4.348%	2	8	-88.182%
2026-02-24	1.1800	1.1800	1.1500	1.1500	0.000%	7	8	-88.696%
2026-02-23	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-88.696%

.dark-mode .qHt2pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHt2pq{ color: #333333; background-color: white; border: 2px solid #333333; }DPRO20261016P5DPRO Oct 16 2026 5.00 Put (DPRO261016P00005000)option OPRA

DPRO20261016P5
DPRO Oct 16 2026 5.00 Put (DPRO261016P00005000)
option OPRA