Dark

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

EOD

Jun 4, 2026

0.4700-6.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	0.6000	0.6000	0.4700	0.4700	-6.000%	4	478	0.000%
2026-06-02	0.4500	0.5200	0.4500	0.5000	-15.254%	112	477	-6.000%
2026-06-01	0.5500	0.6500	0.5500	0.5900	+31.111%	7	518	-20.339%
2026-05-29	0.7500	0.7500	0.4500	0.4500	-40.000%	4	514	+4.444%
2026-05-28	0.5500	0.7500	0.5000	0.7500	+82.927%	188	513	-37.333%
2026-05-27	0.4700	0.4700	0.4100	0.4100	+32.258%	2	437	+14.634%
2026-05-26	0.4200	0.4200	0.3100	0.3100	+24.000%	7	437	+51.613%
2026-05-22	0.3500	0.3500	0.2500	0.2500	-19.355%	3	437	+88.000%
2026-05-21	0.3000	0.3100	0.3000	0.3100	+55.000%	4	438	+51.613%
2026-05-20	0.2000	0.2000	0.2000	0.2000	-20.000%	1	438	+135.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	+25.000%	1	437	+88.000%
2026-05-13	0.2600	0.2600	0.2000	0.2000	-20.000%	2	437	+135.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	436	+88.000%
2026-05-07	0.3000	0.3000	0.2500	0.2500	+25.000%	4	435	+88.000%
2026-05-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	433	+135.000%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-16.667%	4	432	+135.000%
2026-04-30	0.2500	0.2500	0.2000	0.2400	-4.000%	26	428	+95.833%
2026-04-29	0.2500	0.2500	0.2500	0.2500	0.000%	15	402	+88.000%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-16.667%	5	387	+88.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-21.053%	3	382	+56.667%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+5.556%	1	382	+23.684%
2026-04-22	0.4200	0.4200	0.3600	0.3600	0.000%	13	383	+30.556%
2026-04-21	0.4000	0.4000	0.3600	0.3600	+2.857%	2	369	+30.556%
2026-04-20	0.3500	0.3500	0.3500	0.3500	0.000%	10	369	+34.286%
2026-04-17	0.4000	0.4000	0.3500	0.3500	0.000%	40	369	+34.286%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+40.000%	2	369	+34.286%
2026-04-09	0.3000	0.3000	0.2500	0.2500	-26.471%	13	368	+88.000%
2026-04-08	0.3000	0.3400	0.3000	0.3400	+70.000%	10	360	+38.235%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-20.000%	3	351	+135.000%
2026-03-31	0.3000	0.3000	0.2500	0.2500	-35.897%	46	351	+88.000%
2026-03-23	0.3900	0.4100	0.3900	0.3900	-22.000%	35	350	+20.513%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-16.667%	3	370	-6.000%
2026-03-17	0.7000	0.7000	0.6000	0.6000	0.000%	2	367	-21.667%
2026-03-16	0.7500	0.7500	0.6000	0.6000	-16.667%	270	365	-21.667%
2026-03-12	0.6000	1.1400	0.6000	0.7200	-14.286%	52	581	-34.722%
2026-03-09	0.8500	0.8500	0.8400	0.8400	+20.000%	6	582	-44.048%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-22.222%	4	582	-32.857%
2026-03-04	0.9500	0.9500	0.9000	0.9000	+12.500%	3	582	-47.778%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	581	-41.250%
2026-02-26	0.9600	1.0000	0.8500	0.8500	-39.716%	15	580	-44.706%
2026-02-25	1.4100	1.4100	1.4100	1.4100	+28.182%	1	575	-66.667%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-11.290%	1	575	-57.273%
2026-02-18	1.1700	1.2400	1.1700	1.2400	+24.000%	23	574	-62.097%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+5.263%	1	573	-53.000%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	573	-50.526%
2026-02-11	1.4200	1.5800	1.0000	1.0000	0.000%	5	572	-53.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-19.355%	3	572	-53.000%
2026-02-04	1.3700	1.3800	1.1500	1.2400	-10.791%	27	572	-62.097%
2026-02-03	1.5500	1.5500	1.3300	1.3900	-12.579%	7	574	-66.187%
2026-02-02	1.3000	1.6500	1.3000	1.5900	+22.308%	7	579	-70.440%
2026-01-30	1.2000	1.3000	1.1500	1.3000	-13.333%	34	579	-63.846%
2026-01-29	1.5000	1.5500	1.5000	1.5000	-10.180%	6	611	-68.667%
2026-01-27	1.0500	1.6700	1.0500	1.6700	+85.556%	9	609	-71.856%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-59.091%	2	608	-47.778%
2026-01-23	1.7600	2.4500	1.6400	2.2000	+10.000%	36	610	-78.636%
2026-01-22	1.7000	2.0000	1.7000	2.0000	0.000%	87	580	-76.500%
2026-01-21	2.3000	2.3000	1.8700	2.0000	+13.636%	88	580	-76.500%
2026-01-20	1.7800	2.3500	1.7600	1.7600	-13.725%	49	520	-73.295%
2026-01-16	2.0400	2.0400	2.0400	2.0400	+4.615%	45	470	-76.961%
2026-01-15	1.8500	2.0500	1.8000	1.9500	-15.217%	19	470	-75.897%
2026-01-13	2.1500	2.3000	2.1500	2.3000	+12.195%	25	469	-79.565%
2026-01-12	2.3100	2.3100	2.0500	2.0500	-2.381%	295	458	-77.073%
2026-01-09	2.2500	2.2500	2.1000	2.1000	+13.514%	50	188	-77.619%
2026-01-08	2.0500	2.0800	1.8500	1.8500	+5.714%	30	145	-74.595%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+38.889%	1	127	-73.143%
2026-01-05	1.7500	1.7500	1.2600	1.2600	+8.621%	17	126	-62.698%
2025-12-31	1.4500	1.4600	1.1600	1.1600	-14.074%	8	109	-59.483%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-16.667%	1	109	-65.185%
2025-12-29	1.4000	1.6400	1.4000	1.6200	-1.818%	12	109	-70.988%
2025-12-24	1.6500	1.6500	1.6500	1.6500	-5.714%	13	87	-71.515%
2025-12-23	1.6700	1.7500	1.6500	1.7500	+7.362%	12	87	-73.143%
2025-12-22	1.4200	1.7000	1.4200	1.6300	+18.978%	9	87	-71.166%
2025-12-19	1.2600	1.3800	1.2400	1.3700	+37.000%	13	78	-65.693%
2025-12-16	1.2000	1.2000	1.0000	1.0000	-23.077%	4	75	-53.000%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-9.722%	6	71	-63.846%
2025-12-11	1.4500	1.4500	1.4400	1.4400	+30.909%	2	68	-67.361%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-26.174%	1	67	-57.273%
2025-12-01	1.4900	1.5500	1.4900	1.4900	+2.055%	7	66	-68.456%
2025-11-28	1.4600	1.4600	1.4600	1.4600	+1.389%	3	60	-67.808%
2025-11-25	1.4400	1.4400	1.4400	1.4400	+18.033%	4	57	-67.361%
2025-11-24	1.2100	1.3500	1.1800	1.2200	+22.000%	23	57	-61.475%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-62.687%	1	47	-53.000%
2025-11-13	1.8000	2.6800	1.8000	2.6800	+34.000%	2	46	-82.463%
2025-11-05	1.5300	2.0000	1.5300	2.0000	-20.635%	2	46	-76.500%
2025-10-29	2.5200	2.5200	2.5200	2.5200	+0.800%	2	46	-81.349%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+142.718%	15	46	-81.200%
2025-10-22	1.0300	1.0300	1.0300	1.0300	-48.500%	10	31	-54.369%
2025-10-16	2.3500	2.3500	1.8500	2.0000	-21.569%	5	21	-76.500%
2025-10-15	2.8500	2.8500	2.5500	2.5500	-15.000%	6	16	-81.569%
2025-10-14	2.0000	3.0000	2.0000	3.0000	-3.226%	10	15	-84.333%
2025-10-13	3.2000	3.5000	3.1000	3.1000	+18.774%	9	18	-84.839%
2025-10-10	2.7400	2.7400	2.6100	2.6100	0.000%	10	9	-81.992%

.dark-mode .t5g06L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5g06L{ 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