Dark

DPRO20270115C25
DPRO Jan 15 2027 25.00 Call (DPRO270115C00025000)
option OPRA

EOD

Sep 28, 2026

0.1000+100.000%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	+100.000%	4	825	0.000%
2026-09-24	0.1000	0.1000	0.0500	0.0500	-50.000%	3	821	+100.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	+100.000%	1	818	0.000%
2026-09-21	0.0700	0.0700	0.0500	0.0500	-50.000%	20	818	+100.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	812	0.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	0.000%	5	811	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-28.571%	10	806	0.000%
2026-09-09	0.1000	0.1400	0.1000	0.1400	-6.667%	11	801	-28.571%
2026-09-03	0.1300	0.1500	0.0800	0.1500	+50.000%	16	807	-33.333%
2026-09-02	0.1000	0.1000	0.0800	0.1000	0.000%	46	793	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+100.000%	1	763	0.000%
2026-08-31	0.0500	0.0900	0.0500	0.0500	0.000%	48	763	+100.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	52	740	+100.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	0.000%	5	690	+100.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	26	685	+100.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-44.444%	10	660	+100.000%
2026-08-21	0.0900	0.0900	0.0900	0.0900	+80.000%	6	650	+11.111%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	646	+100.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	9	645	+100.000%
2026-08-14	0.1000	0.1000	0.0500	0.0500	0.000%	14	636	+100.000%
2026-08-12	0.1000	0.1000	0.0500	0.0500	0.000%	10	622	+100.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-50.000%	6	612	+100.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	3	612	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	+100.000%	5	612	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	19	607	+100.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	4	588	+100.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	11	584	+100.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	573	+100.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	10	572	+100.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	8	562	+100.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	5	554	+100.000%
2026-07-24	0.1000	0.1000	0.0500	0.0500	-50.000%	5	549	+100.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	1	546	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	3	545	0.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	544	0.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	543	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-60.000%	5	542	0.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	+150.000%	1	537	-60.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	15	537	0.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-33.333%	7	515	0.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-25.000%	3	515	-33.333%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+33.333%	10	512	-50.000%
2026-06-29	0.1600	0.1600	0.1500	0.1500	0.000%	6	502	-33.333%
2026-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	5	497	-33.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-25.000%	6	492	-33.333%
2026-06-18	0.2500	0.2500	0.2000	0.2000	-20.000%	10	484	-50.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	5	484	-60.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	480	-60.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-14.286%	1	479	-66.667%
2026-06-11	0.4200	0.4500	0.3200	0.3500	+16.667%	5	479	-71.429%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	479	-66.667%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-25.532%	1	478	-71.429%
2026-06-04	0.6000	0.6000	0.4700	0.4700	-6.000%	4	478	-78.723%
2026-06-02	0.4500	0.5200	0.4500	0.5000	-15.254%	112	477	-80.000%
2026-06-01	0.5500	0.6500	0.5500	0.5900	+31.111%	7	518	-83.051%
2026-05-29	0.7500	0.7500	0.4500	0.4500	-40.000%	4	514	-77.778%
2026-05-28	0.5500	0.7500	0.5000	0.7500	+82.927%	188	513	-86.667%
2026-05-27	0.4700	0.4700	0.4100	0.4100	+32.258%	2	437	-75.610%
2026-05-26	0.4200	0.4200	0.3100	0.3100	+24.000%	7	437	-67.742%
2026-05-22	0.3500	0.3500	0.2500	0.2500	-19.355%	3	437	-60.000%
2026-05-21	0.3000	0.3100	0.3000	0.3100	+55.000%	4	438	-67.742%
2026-05-20	0.2000	0.2000	0.2000	0.2000	-20.000%	1	438	-50.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	+25.000%	1	437	-60.000%
2026-05-13	0.2600	0.2600	0.2000	0.2000	-20.000%	2	437	-50.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	436	-60.000%
2026-05-07	0.3000	0.3000	0.2500	0.2500	+25.000%	4	435	-60.000%
2026-05-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	433	-50.000%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-16.667%	4	432	-50.000%
2026-04-30	0.2500	0.2500	0.2000	0.2400	-4.000%	26	428	-58.333%
2026-04-29	0.2500	0.2500	0.2500	0.2500	0.000%	15	402	-60.000%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-16.667%	5	387	-60.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-21.053%	3	382	-66.667%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+5.556%	1	382	-73.684%
2026-04-22	0.4200	0.4200	0.3600	0.3600	0.000%	13	383	-72.222%
2026-04-21	0.4000	0.4000	0.3600	0.3600	+2.857%	2	369	-72.222%
2026-04-20	0.3500	0.3500	0.3500	0.3500	0.000%	10	369	-71.429%
2026-04-17	0.4000	0.4000	0.3500	0.3500	0.000%	40	369	-71.429%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+40.000%	2	369	-71.429%
2026-04-09	0.3000	0.3000	0.2500	0.2500	-26.471%	13	368	-60.000%
2026-04-08	0.3000	0.3400	0.3000	0.3400	+70.000%	10	360	-70.588%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-20.000%	3	351	-50.000%
2026-03-31	0.3000	0.3000	0.2500	0.2500	-35.897%	46	351	-60.000%
2026-03-23	0.3900	0.4100	0.3900	0.3900	-22.000%	35	350	-74.359%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-16.667%	3	370	-80.000%
2026-03-17	0.7000	0.7000	0.6000	0.6000	0.000%	2	367	-83.333%
2026-03-16	0.7500	0.7500	0.6000	0.6000	-16.667%	270	365	-83.333%
2026-03-12	0.6000	1.1400	0.6000	0.7200	-14.286%	52	581	-86.111%
2026-03-09	0.8500	0.8500	0.8400	0.8400	+20.000%	6	582	-88.095%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-22.222%	4	582	-85.714%
2026-03-04	0.9500	0.9500	0.9000	0.9000	+12.500%	3	582	-88.889%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	581	-87.500%
2026-02-26	0.9600	1.0000	0.8500	0.8500	-39.716%	15	580	-88.235%
2026-02-25	1.4100	1.4100	1.4100	1.4100	+28.182%	1	575	-92.908%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-11.290%	1	575	-90.909%
2026-02-18	1.1700	1.2400	1.1700	1.2400	+24.000%	23	574	-91.935%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+5.263%	1	573	-90.000%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	573	-89.474%
2026-02-11	1.4200	1.5800	1.0000	1.0000	0.000%	5	572	-90.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-19.355%	3	572	-90.000%
2026-02-04	1.3700	1.3800	1.1500	1.2400	-10.791%	27	572	-91.935%
2026-02-03	1.5500	1.5500	1.3300	1.3900	-12.579%	7	574	-92.806%
2026-02-02	1.3000	1.6500	1.3000	1.5900	+22.308%	7	579	-93.711%
2026-01-30	1.2000	1.3000	1.1500	1.3000	-13.333%	34	579	-92.308%
2026-01-29	1.5000	1.5500	1.5000	1.5000	-10.180%	6	611	-93.333%
2026-01-27	1.0500	1.6700	1.0500	1.6700	+85.556%	9	609	-94.012%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-59.091%	2	608	-88.889%
2026-01-23	1.7600	2.4500	1.6400	2.2000	+10.000%	36	610	-95.455%
2026-01-22	1.7000	2.0000	1.7000	2.0000	0.000%	87	580	-95.000%
2026-01-21	2.3000	2.3000	1.8700	2.0000	+13.636%	88	580	-95.000%
2026-01-20	1.7800	2.3500	1.7600	1.7600	-13.725%	49	520	-94.318%
2026-01-16	2.0400	2.0400	2.0400	2.0400	+4.615%	45	470	-95.098%
2026-01-15	1.8500	2.0500	1.8000	1.9500	-15.217%	19	470	-94.872%
2026-01-13	2.1500	2.3000	2.1500	2.3000	+12.195%	25	469	-95.652%
2026-01-12	2.3100	2.3100	2.0500	2.0500	-2.381%	295	458	-95.122%
2026-01-09	2.2500	2.2500	2.1000	2.1000	+13.514%	50	188	-95.238%
2026-01-08	2.0500	2.0800	1.8500	1.8500	+5.714%	30	145	-94.595%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+38.889%	1	127	-94.286%
2026-01-05	1.7500	1.7500	1.2600	1.2600	+8.621%	17	126	-92.063%
2025-12-31	1.4500	1.4600	1.1600	1.1600	-14.074%	8	109	-91.379%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-16.667%	1	109	-92.593%
2025-12-29	1.4000	1.6400	1.4000	1.6200	-1.818%	12	109	-93.827%
2025-12-24	1.6500	1.6500	1.6500	1.6500	-5.714%	13	87	-93.939%
2025-12-23	1.6700	1.7500	1.6500	1.7500	+7.362%	12	87	-94.286%
2025-12-22	1.4200	1.7000	1.4200	1.6300	+18.978%	9	87	-93.865%
2025-12-19	1.2600	1.3800	1.2400	1.3700	+37.000%	13	78	-92.701%
2025-12-16	1.2000	1.2000	1.0000	1.0000	-23.077%	4	75	-90.000%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-9.722%	6	71	-92.308%
2025-12-11	1.4500	1.4500	1.4400	1.4400	+30.909%	2	68	-93.056%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-26.174%	1	67	-90.909%
2025-12-01	1.4900	1.5500	1.4900	1.4900	+2.055%	7	66	-93.289%
2025-11-28	1.4600	1.4600	1.4600	1.4600	+1.389%	3	60	-93.151%
2025-11-25	1.4400	1.4400	1.4400	1.4400	+18.033%	4	57	-93.056%
2025-11-24	1.2100	1.3500	1.1800	1.2200	+22.000%	23	57	-91.803%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-62.687%	1	47	-90.000%
2025-11-13	1.8000	2.6800	1.8000	2.6800	+34.000%	2	46	-96.269%
2025-11-05	1.5300	2.0000	1.5300	2.0000	-20.635%	2	46	-95.000%
2025-10-29	2.5200	2.5200	2.5200	2.5200	+0.800%	2	46	-96.032%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+142.718%	15	46	-96.000%
2025-10-22	1.0300	1.0300	1.0300	1.0300	-48.500%	10	31	-90.291%
2025-10-16	2.3500	2.3500	1.8500	2.0000	-21.569%	5	21	-95.000%
2025-10-15	2.8500	2.8500	2.5500	2.5500	-15.000%	6	16	-96.078%
2025-10-14	2.0000	3.0000	2.0000	3.0000	-3.226%	10	15	-96.667%
2025-10-13	3.2000	3.5000	3.1000	3.1000	+18.774%	9	18	-96.774%
2025-10-10	2.7400	2.7400	2.6100	2.6100	0.000%	10	9	-96.169%

.dark-mode .XTSJql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTSJql{ color: #333333; background-color: white; border: 2px solid #333333; }DPRO20270115C25DPRO Jan 15 2027 25.00 Call (DPRO270115C00025000)option OPRA

DPRO20270115C25
DPRO Jan 15 2027 25.00 Call (DPRO270115C00025000)
option OPRA