Dark

DPRO20270115C10
DPRO Jan 15 2027 10.00 Call (DPRO270115C00010000)
option OPRA

EOD

Jul 30, 2026

0.2300+15.000%(+0.0300)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.2300	0.1800	0.2300	+15.000%	113	2,763	0.000%
2026-07-28	0.1800	0.2000	0.1800	0.2000	-23.077%	13	2,764	+15.000%
2026-07-27	0.2500	0.2600	0.2000	0.2600	+4.000%	28	2,775	-11.538%
2026-07-24	0.2500	0.2500	0.2200	0.2500	-21.875%	40	2,758	-8.000%
2026-07-23	0.2700	0.3200	0.2700	0.3200	+6.667%	31	2,784	-28.125%
2026-07-22	0.3000	0.3000	0.2700	0.3000	-9.091%	3	2,814	-23.333%
2026-07-21	0.3100	0.3300	0.2900	0.3300	+13.793%	255	2,814	-30.303%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,603	-20.690%
2026-07-17	0.2600	0.3000	0.2500	0.3000	0.000%	37	2,603	-23.333%
2026-07-16	0.3500	0.3500	0.2800	0.3000	-14.286%	33	2,573	-23.333%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,543	-34.286%
2026-07-14	0.4000	0.4200	0.4000	0.4000	+14.286%	7	2,543	-42.500%
2026-07-13	0.4200	0.4200	0.3500	0.3500	-18.605%	13	2,536	-34.286%
2026-07-10	0.4500	0.4500	0.4000	0.4300	-14.000%	71	2,534	-46.512%
2026-07-08	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,483	-54.000%
2026-07-07	0.5400	0.5400	0.5000	0.5000	-16.667%	6	2,483	-54.000%
2026-07-06	0.6000	0.6000	0.6000	0.6000	+9.091%	5	2,477	-61.667%
2026-07-02	0.7000	0.7200	0.5500	0.5500	0.000%	11	2,464	-58.182%
2026-07-01	0.6500	0.6500	0.5500	0.5500	-26.667%	27	2,464	-58.182%
2026-06-30	0.8500	0.8500	0.7500	0.7500	+17.188%	11	2,457	-69.333%
2026-06-29	0.7000	0.7000	0.6000	0.6400	+28.000%	5	2,446	-64.063%
2026-06-25	0.5000	0.6800	0.5000	0.5000	-9.091%	43	2,446	-54.000%
2026-06-24	0.6500	0.6600	0.5500	0.5500	-21.429%	23	2,435	-58.182%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-11.392%	3	2,433	-67.143%
2026-06-22	0.9000	0.9000	0.7900	0.7900	-12.222%	5	2,433	-70.886%
2026-06-18	0.8500	0.9000	0.7000	0.9000	-11.765%	17	2,428	-74.444%
2026-06-17	1.0000	1.0200	1.0000	1.0200	+5.155%	11	2,428	-77.451%
2026-06-15	1.0000	1.0000	0.9000	0.9700	-3.000%	45	2,428	-76.289%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+2.041%	1	2,426	-77.000%
2026-06-11	0.9800	0.9800	0.9800	0.9800	-10.909%	1	2,427	-76.531%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+29.412%	8	2,426	-79.091%
2026-06-09	1.0500	1.0700	0.8500	0.8500	-30.894%	23	2,426	-72.941%
2026-06-08	1.2000	1.2700	1.2000	1.2300	+2.500%	11	2,428	-81.301%
2026-06-05	1.3000	1.3000	1.2000	1.2000	-29.412%	21	2,430	-80.833%
2026-06-04	1.5000	1.7000	1.5000	1.7000	+18.056%	15	2,437	-86.471%
2026-06-03	2.0000	2.0000	1.4000	1.4400	-28.000%	39	2,437	-84.028%
2026-06-02	1.9500	2.0000	1.8000	2.0000	+5.263%	41	2,447	-88.500%
2026-06-01	1.9000	2.1500	1.8500	1.9000	-4.040%	88	2,446	-87.895%
2026-05-29	2.1000	2.1000	1.5700	1.9800	-1.000%	177	2,445	-88.384%
2026-05-28	1.6200	2.4500	1.5000	2.0000	+56.250%	143	2,457	-88.500%
2026-05-27	1.2000	1.3500	1.2000	1.2800	+2.400%	64	2,448	-82.031%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+8.696%	3	2,396	-81.600%
2026-05-22	1.2600	1.3000	1.1000	1.1500	+9.524%	72	2,367	-80.000%
2026-05-21	1.0300	1.1000	1.0300	1.0500	+31.250%	92	2,344	-78.095%
2026-05-20	0.7900	0.8600	0.7900	0.8000	+14.286%	26	2,344	-71.250%
2026-05-19	0.8400	0.8400	0.7000	0.7000	-12.500%	18	2,353	-67.143%
2026-05-18	0.7700	0.8000	0.7700	0.8000	+3.896%	30	2,353	-71.250%
2026-05-15	0.8700	0.8700	0.7700	0.7700	-23.000%	18	2,353	-70.130%
2026-05-14	0.8100	1.0000	0.8100	1.0000	+8.696%	17	2,370	-77.000%
2026-05-11	0.9000	0.9500	0.9000	0.9200	+2.222%	8	2,359	-75.000%
2026-05-08	0.8500	0.9000	0.8500	0.9000	+12.500%	15	2,353	-74.444%
2026-05-07	0.7500	0.8300	0.7500	0.8000	-1.235%	12	2,338	-71.250%
2026-05-06	0.8200	0.8300	0.8100	0.8100	-1.220%	13	2,328	-71.605%
2026-05-05	0.8300	0.8300	0.7500	0.8200	-2.381%	12	2,330	-71.951%
2026-05-04	0.8400	0.8400	0.8400	0.8400	-1.176%	1	2,334	-72.619%
2026-05-01	0.8200	0.8500	0.7900	0.8500	-4.494%	15	2,335	-72.941%
2026-04-30	0.8500	0.8900	0.7000	0.8900	+61.818%	22	2,335	-74.157%
2026-04-29	1.0000	1.0000	0.5500	0.5500	-45.000%	10	2,316	-58.182%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,317	-77.000%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-8.696%	10	2,318	-78.095%
2026-04-24	1.2000	1.2500	1.1500	1.1500	-11.538%	16	2,318	-80.000%
2026-04-23	1.3300	1.3300	1.3000	1.3000	0.000%	4	2,323	-82.308%
2026-04-22	1.1500	1.3000	1.1500	1.3000	+8.333%	7	2,321	-82.308%
2026-04-21	0.9000	1.2400	0.9000	1.2000	+4.348%	17	2,309	-80.833%
2026-04-20	1.0000	1.1500	1.0000	1.1500	+4.545%	14	2,309	-80.000%
2026-04-17	1.3500	1.3500	1.1000	1.1000	-12.000%	19	2,304	-79.091%
2026-04-16	1.0000	1.2500	1.0000	1.2500	+13.636%	5	2,292	-81.600%
2026-04-15	1.1100	1.1500	1.0900	1.1000	0.000%	4	2,294	-79.091%
2026-04-14	1.0500	1.1000	1.0500	1.1000	+15.789%	2	2,292	-79.091%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+2.151%	1	2,290	-75.789%
2026-04-10	1.0500	1.2000	0.8500	0.9300	-7.000%	67	2,290	-75.269%
2026-04-09	0.9300	1.0000	0.8200	1.0000	+9.890%	30	2,249	-77.000%
2026-04-08	1.0500	1.0500	0.8000	0.9100	+13.750%	65	2,259	-74.725%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-20.000%	8	2,272	-71.250%
2026-04-06	0.9500	1.0000	0.8700	1.0000	0.000%	13	2,280	-77.000%
2026-04-02	0.7900	1.0000	0.7900	1.0000	0.000%	56	2,290	-77.000%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+17.647%	2	2,290	-77.000%
2026-03-31	0.7000	0.8500	0.7000	0.8500	+21.429%	9	2,288	-72.941%
2026-03-30	0.9000	0.9000	0.7000	0.7000	-16.667%	74	2,286	-67.143%
2026-03-27	0.8500	0.8500	0.8000	0.8400	-8.696%	38	2,278	-72.619%
2026-03-26	1.1000	1.1000	0.8500	0.9200	+4.545%	70	2,276	-75.000%
2026-03-25	1.5000	1.5000	0.8800	0.8800	-43.226%	227	2,329	-73.864%
2026-03-24	1.5500	1.5500	1.5500	1.5500	+4.027%	3	2,363	-85.161%
2026-03-23	1.2500	1.4900	1.2500	1.4900	+14.615%	45	2,363	-84.564%
2026-03-20	1.7200	1.7200	1.3000	1.3000	-21.212%	47	2,329	-82.308%
2026-03-19	1.6000	1.7500	1.5500	1.6500	-15.385%	18	2,336	-86.061%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+5.405%	3	2,346	-88.205%
2026-03-17	1.9000	1.9000	1.6700	1.8500	+12.121%	74	2,346	-87.568%
2026-03-16	1.7000	1.7000	1.6500	1.6500	-2.941%	4	2,291	-86.061%
2026-03-13	2.0000	2.0000	1.7000	1.7000	0.000%	32	2,290	-86.471%
2026-03-12	1.6500	1.7000	1.6500	1.7000	-8.108%	6	2,290	-86.471%
2026-03-11	1.9000	1.9500	1.8000	1.8500	+5.714%	9	2,290	-87.568%
2026-03-10	1.6000	1.7500	1.6000	1.7500	+2.941%	13	2,290	-86.857%
2026-03-09	1.4000	1.7500	1.4000	1.7000	-15.000%	17	2,290	-86.471%
2026-03-06	1.8500	2.2500	1.8500	2.0000	0.000%	43	2,305	-88.500%
2026-03-05	2.0000	2.0500	1.8600	2.0000	-0.498%	22	2,303	-88.500%
2026-03-04	2.0400	2.1000	1.9000	2.0100	-8.636%	125	2,321	-88.557%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-10.204%	6	2,263	-89.545%
2026-03-02	2.7000	2.7000	2.4000	2.4500	+16.667%	7	2,263	-90.612%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-0.943%	1	2,262	-89.048%
2026-02-26	2.5000	3.0000	1.5500	2.1200	-31.613%	178	2,262	-89.151%
2026-02-25	3.0200	3.1000	2.9000	3.1000	+13.139%	27	2,197	-92.581%
2026-02-24	3.1000	3.1000	2.6700	2.7400	-1.439%	10	2,197	-91.606%
2026-02-23	2.7000	2.8500	2.7000	2.7800	+1.091%	35	2,197	-91.727%
2026-02-20	2.5000	2.8000	2.5000	2.7500	+7.843%	19	2,196	-91.636%
2026-02-19	2.7000	2.7800	2.5200	2.5500	-9.894%	23	2,195	-90.980%
2026-02-18	2.6000	3.2000	2.6000	2.8300	+20.426%	41	2,199	-91.873%
2026-02-13	2.3500	2.3500	2.3500	2.3500	+3.982%	1	2,200	-90.213%
2026-02-12	2.2500	2.2600	2.2000	2.2600	+0.444%	5	2,200	-89.823%
2026-02-11	2.2600	2.3000	2.1500	2.2500	-18.182%	7	2,200	-89.778%
2026-02-09	2.7500	2.8000	2.7500	2.7500	+22.222%	10	2,200	-91.636%
2026-02-05	3.2000	3.2000	2.2300	2.2500	-2.174%	43	2,199	-89.778%
2026-02-04	2.3600	2.3600	2.3000	2.3000	-20.690%	6	2,204	-90.000%
2026-02-03	2.6500	2.9000	2.6500	2.9000	-3.333%	7	2,204	-92.069%
2026-02-02	3.0600	3.0600	3.0000	3.0000	+17.647%	15	2,210	-92.333%
2026-01-30	2.8000	2.8000	2.5000	2.5500	-12.371%	31	2,209	-90.980%
2026-01-29	2.9500	3.1000	2.6000	2.9100	-8.491%	38	2,208	-92.096%
2026-01-28	3.2000	3.3000	3.1000	3.1800	-3.636%	40	2,221	-92.767%
2026-01-27	2.9000	3.3000	2.9000	3.3000	+6.452%	40	2,220	-93.030%
2026-01-26	3.6100	3.8000	3.0000	3.1000	-25.301%	34	2,221	-92.581%
2026-01-23	3.8900	4.4000	3.8900	4.1500	+3.750%	25	2,228	-94.458%
2026-01-22	4.0000	4.5000	3.7300	4.0000	+8.108%	37	2,236	-94.250%
2026-01-21	4.2000	4.2000	3.2000	3.7000	-4.884%	84	2,242	-93.784%
2026-01-20	3.5000	4.9000	3.5000	3.8900	-3.713%	137	2,264	-94.087%
2026-01-16	4.1000	4.1000	4.0000	4.0400	+6.316%	4	2,297	-94.307%
2026-01-15	4.4000	4.4000	3.6000	3.8000	-7.317%	33	2,297	-93.947%
2026-01-14	3.9000	4.1000	3.5000	4.1000	-6.818%	15	2,304	-94.390%
2026-01-13	4.1000	4.4000	4.1000	4.4000	+10.000%	81	2,306	-94.773%
2026-01-12	3.9000	4.6000	3.6600	4.0000	-2.439%	59	2,364	-94.250%
2026-01-09	3.8000	4.2000	3.8000	4.1000	+5.128%	90	2,392	-94.390%
2026-01-08	4.0000	4.2000	3.5700	3.9000	+15.044%	113	2,436	-94.103%
2026-01-07	3.4000	3.5000	3.3900	3.3900	-0.294%	32	2,425	-93.215%
2026-01-06	3.4000	3.4000	3.0500	3.4000	+9.677%	43	2,451	-93.235%
2026-01-05	2.8000	3.6000	2.8000	3.1000	+24.000%	39	2,478	-92.581%
2026-01-02	2.5000	2.5500	2.4500	2.5000	+7.296%	14	2,478	-90.800%
2025-12-31	2.2500	2.4000	2.1000	2.3300	+2.643%	90	2,471	-90.129%
2025-12-30	2.6000	2.7000	2.2700	2.2700	-3.404%	36	2,471	-89.868%
2025-12-29	2.6500	2.7000	2.3500	2.3500	-12.963%	37	2,473	-90.213%
2025-12-26	2.8500	2.8500	2.6500	2.7000	-10.000%	22	2,450	-91.481%
2025-12-24	3.1000	3.1000	3.0000	3.0000	-1.639%	159	2,493	-92.333%
2025-12-23	3.0000	3.1600	2.9600	3.0500	-4.688%	19	2,493	-92.459%
2025-12-22	2.8000	3.3000	2.8000	3.2000	+18.519%	261	2,485	-92.813%
2025-12-19	2.2500	2.8000	2.1000	2.7000	+17.391%	110	2,557	-91.481%
2025-12-18	2.3500	2.3500	2.3000	2.3000	+19.171%	6	2,473	-90.000%
2025-12-17	2.2400	2.2500	1.9300	1.9300	-5.854%	15	2,473	-88.083%
2025-12-15	2.7200	2.7200	2.0000	2.0500	-10.870%	10	2,478	-88.780%
2025-12-12	2.6500	2.6500	2.3000	2.3000	-19.580%	16	2,474	-90.000%
2025-12-11	2.5000	2.9600	2.5000	2.8600	+7.519%	31	2,470	-91.958%
2025-12-09	2.6600	2.6600	2.6600	2.6600	+2.308%	1	2,495	-91.353%
2025-12-08	2.6100	2.6100	2.5500	2.6000	0.000%	7	2,494	-91.154%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-21.212%	1	2,495	-91.154%
2025-12-04	2.8000	3.3000	2.5000	3.3000	+29.921%	36	2,496	-93.030%
2025-12-03	2.2000	2.7000	2.2000	2.5400	+10.435%	175	2,492	-90.945%
2025-11-28	2.6800	2.7200	2.3000	2.3000	+5.991%	7	2,367	-90.000%
2025-11-26	2.3900	2.5500	1.8500	2.1700	-13.200%	21	2,389	-89.401%
2025-11-25	2.6500	2.6500	2.3000	2.5000	+4.167%	7	2,389	-90.800%
2025-11-24	2.4000	2.4000	2.4000	2.4000	+20.000%	1	2,387	-90.417%
2025-11-21	2.4000	2.4000	2.0000	2.0000	-14.894%	513	2,388	-88.500%
2025-11-20	2.6000	2.6500	2.3500	2.3500	+8.796%	19	2,781	-90.213%
2025-11-19	2.1600	2.1600	2.1600	2.1600	+4.348%	10	2,772	-89.352%
2025-11-18	1.8900	2.1800	1.8900	2.0700	+8.947%	17	2,782	-88.889%
2025-11-17	2.1500	2.1500	1.9000	1.9000	-13.242%	41	2,792	-87.895%
2025-11-14	2.1500	2.3500	2.1500	2.1900	-7.203%	436	2,791	-89.498%
2025-11-13	3.0000	3.0000	2.1700	2.3600	-17.193%	203	2,914	-90.254%
2025-11-12	2.9000	2.9000	2.6500	2.8500	-2.397%	104	3,003	-91.930%
2025-11-11	3.2000	3.2000	2.9200	2.9200	-8.750%	48	2,937	-92.123%
2025-11-10	3.2000	3.5000	3.2000	3.2000	+3.896%	36	2,895	-92.813%
2025-11-07	2.4500	3.6000	2.4500	3.0800	+16.226%	18	2,889	-92.532%
2025-11-06	2.9000	3.0300	2.6500	2.6500	-19.697%	74	2,876	-91.321%
2025-11-05	4.1000	4.1000	3.3000	3.3000	+10.000%	82	2,905	-93.030%
2025-11-04	3.5000	3.5000	3.0000	3.0000	-17.127%	27	2,890	-92.333%
2025-11-03	4.1000	4.1000	3.5000	3.6200	-21.304%	31	2,896	-93.646%
2025-10-31	5.7000	5.7000	4.0500	4.6000	+15.000%	89	2,896	-95.000%
2025-10-30	3.3000	5.0000	3.1000	4.0000	+42.857%	224	2,915	-94.250%
2025-10-29	2.8000	3.3000	2.8000	2.8000	-5.085%	328	2,986	-91.786%
2025-10-28	3.2000	3.2000	2.9400	2.9500	-16.193%	37	3,188	-92.203%
2025-10-27	3.9000	3.9000	3.3600	3.5200	+16.944%	48	3,171	-93.466%
2025-10-24	2.8000	3.3000	2.8000	3.0100	+15.769%	21	3,171	-92.359%
2025-10-23	2.6500	2.7700	2.3300	2.6000	+8.333%	62	3,177	-91.154%
2025-10-22	2.6000	2.9000	2.2800	2.4000	-17.808%	182	3,152	-90.417%
2025-10-21	3.2000	3.2000	2.8000	2.9200	+10.189%	137	3,214	-92.123%
2025-10-20	3.5000	3.5000	2.6500	2.6500	-14.516%	1,118	3,307	-91.321%
2025-10-17	3.0000	3.1000	2.7500	3.1000	-3.125%	123	3,777	-92.581%
2025-10-16	4.6000	4.6000	3.2000	3.2000	-27.273%	178	3,703	-92.813%
2025-10-15	5.0000	5.0000	4.0000	4.4000	-18.519%	117	3,718	-94.773%
2025-10-14	5.1300	5.7000	4.8600	5.4000	-6.897%	129	3,763	-95.741%
2025-10-13	5.5000	5.8000	4.6000	5.8000	+31.818%	246	3,689	-96.034%
2025-10-10	5.5000	5.6200	4.1500	4.4000	-13.725%	257	3,735	-94.773%
2025-10-09	4.0000	5.1000	4.0000	5.1000	+34.211%	142	3,696	-95.490%
2025-10-08	3.5000	4.0000	3.5000	3.8000	+15.152%	111	3,771	-93.947%
2025-10-07	3.1000	3.3000	2.8500	3.3000	+20.000%	109	3,861	-93.030%
2025-10-06	3.2000	3.3900	2.6500	2.7500	-11.290%	351	3,857	-91.636%
2025-10-03	3.5000	4.0000	2.8500	3.1000	+6.897%	503	3,747	-92.581%
2025-10-02	2.9100	3.5000	2.7000	2.9000	+9.434%	217	3,564	-92.069%
2025-10-01	2.2500	3.4000	2.2200	2.6500	+29.268%	672	3,626	-91.321%
2025-09-30	2.4500	3.2000	2.0000	2.0500	+41.379%	749	3,224	-88.780%
2025-09-29	1.3300	1.8500	1.3300	1.4500	+17.886%	1,250	2,822	-84.138%
2025-09-26	1.0000	1.3300	0.8800	1.2300	+17.143%	144	1,695	-81.301%
2025-09-25	1.0500	1.2400	1.0500	1.0500	+8.247%	177	1,600	-78.095%
2025-09-24	1.1000	1.1700	0.5500	0.9700	-19.835%	97	1,431	-76.289%
2025-09-23	1.6600	1.6600	0.8900	1.2100	-6.923%	30	1,375	-80.992%
2025-09-22	1.0000	1.3000	1.0000	1.3000	0.000%	61	1,362	-82.308%
2025-09-19	1.3000	1.3000	1.0000	1.3000	+52.941%	1,180	1,318	-82.308%
2025-09-18	0.7500	0.8500	0.7500	0.8500	-10.526%	145	156	-72.941%
2025-09-17	0.9500	0.9500	0.9500	0.9500	+18.750%	5	15	-75.789%
2025-09-16	0.7000	0.8000	0.7000	0.8000	-11.111%	3	11	-71.250%
2025-09-15	0.9000	0.9000	0.9000	0.9000	0.000%	10	10	-74.444%

.dark-mode .Nn5yKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nn5yKY{ color: #333333; background-color: white; border: 2px solid #333333; }DPRO20270115C10DPRO Jan 15 2027 10.00 Call (DPRO270115C00010000)option OPRA

DPRO20270115C10
DPRO Jan 15 2027 10.00 Call (DPRO270115C00010000)
option OPRA