Dark

DPRO20270115C5
DPRO Jan 15 2027 5.00 Call (DPRO270115C00005000)
option OPRA

EOD

Jun 3, 2026

3.30-2.941%(-0.10)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-03	3.2000	3.3000	2.8000	3.3000	-2.941%	86	2,350	0.000%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-5.292%	1	2,336	-2.941%
2026-06-01	3.7000	3.7000	3.5900	3.5900	+5.588%	14	2,335	-8.078%
2026-05-29	3.8600	3.8600	3.3000	3.4000	-10.526%	5	2,335	-2.941%
2026-05-28	3.0000	4.0500	3.0000	3.8000	+37.184%	74	2,335	-13.158%
2026-05-27	3.0000	3.0000	2.6800	2.7700	+2.593%	38	2,324	+19.134%
2026-05-26	2.6700	2.7200	2.6500	2.7000	+8.000%	6	2,325	+22.222%
2026-05-22	2.6500	2.6500	2.5000	2.5000	0.000%	5	2,322	+32.000%
2026-05-21	2.1000	2.5000	2.1000	2.5000	+22.549%	42	2,317	+32.000%
2026-05-20	1.8500	2.0400	1.8500	2.0400	+7.368%	96	2,317	+61.765%
2026-05-19	1.7800	1.9000	1.7800	1.9000	+5.556%	14	2,383	+73.684%
2026-05-18	1.7700	1.8000	1.7700	1.8000	-1.639%	4	2,383	+83.333%
2026-05-15	1.9000	1.9000	1.8300	1.8300	-10.732%	2	2,383	+80.328%
2026-05-14	1.9000	2.0500	1.9000	2.0500	+10.811%	6	2,383	+60.976%
2026-05-13	1.8500	1.8500	1.8500	1.8500	-2.632%	1	2,394	+78.378%
2026-05-12	1.8500	1.9000	1.8000	1.9000	-1.042%	26	2,394	+73.684%
2026-05-08	1.9200	1.9200	1.9200	1.9200	+6.667%	1	2,394	+71.875%
2026-05-07	1.9000	1.9000	1.8000	1.8000	-8.629%	26	2,393	+83.333%
2026-05-06	1.8500	1.9700	1.8500	1.9700	+15.882%	5	2,372	+67.513%
2026-05-05	1.7500	1.7500	1.7000	1.7000	-2.857%	8	2,373	+94.118%
2026-05-04	1.7800	1.9000	1.7500	1.7500	-5.405%	22	2,376	+88.571%
2026-05-01	1.8500	1.8500	1.8500	1.8500	-7.500%	2	2,364	+78.378%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+17.647%	6	2,364	+65.000%
2026-04-29	1.7500	1.7500	1.5700	1.7000	-12.821%	26	2,364	+94.118%
2026-04-28	2.0000	2.0100	1.9300	1.9500	-11.364%	24	2,373	+69.231%
2026-04-27	2.3500	2.3500	2.2000	2.2000	-5.579%	2	2,369	+50.000%
2026-04-24	2.3300	2.3300	2.3300	2.3300	+3.556%	2	2,369	+41.631%
2026-04-23	2.9000	2.9000	2.2500	2.2500	-19.643%	13	2,367	+46.667%
2026-04-22	2.7400	2.8100	2.5500	2.8000	+16.667%	47	2,361	+17.857%
2026-04-21	2.5000	2.5000	2.4000	2.4000	-2.041%	21	2,359	+37.500%
2026-04-20	2.2800	2.4500	2.2500	2.4500	+2.083%	53	2,359	+34.694%
2026-04-17	2.5300	2.5500	2.3600	2.4000	-9.434%	36	2,344	+37.500%
2026-04-16	2.5500	2.7000	2.5000	2.6500	+12.766%	8	2,337	+24.528%
2026-04-15	2.2500	2.3500	2.2500	2.3500	+4.444%	21	2,335	+40.426%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-2.174%	3	2,331	+46.667%
2026-04-13	2.0500	2.3000	2.0000	2.3000	+15.000%	25	2,331	+43.478%
2026-04-10	1.8500	2.1300	1.6800	2.0000	+8.108%	79	2,333	+65.000%
2026-04-09	1.7800	1.8700	1.7800	1.8500	-1.070%	33	2,314	+78.378%
2026-04-08	2.0600	2.0600	1.8300	1.8700	+5.056%	23	2,315	+76.471%
2026-04-07	2.0000	2.0000	1.7500	1.7800	-8.718%	10	2,330	+85.393%
2026-04-06	2.1500	2.1500	1.9500	1.9500	+15.385%	14	2,328	+69.231%
2026-04-01	1.8000	1.8500	1.6900	1.6900	-5.056%	13	2,337	+95.266%
2026-03-31	1.6600	1.7800	1.6600	1.7800	+4.706%	14	2,327	+85.393%
2026-03-30	1.6000	1.7000	1.6000	1.7000	+9.677%	2	2,323	+94.118%
2026-03-27	1.6500	1.7500	1.5500	1.5500	-12.429%	30	2,322	+112.903%
2026-03-26	1.8000	1.8500	1.7600	1.7700	+3.509%	32	2,311	+86.441%
2026-03-25	2.2000	2.2000	1.7100	1.7100	-52.500%	98	2,319	+92.982%
2026-03-24	2.8500	3.6000	2.8000	3.6000	+48.148%	19	2,305	-8.333%
2026-03-20	2.7000	2.7000	2.4000	2.4300	-17.627%	22	2,290	+35.802%
2026-03-19	3.1000	3.1000	2.7000	2.9500	-16.193%	20	2,287	+11.864%
2026-03-17	3.1600	3.5200	3.1600	3.5200	+17.333%	11	2,297	-6.250%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-4.153%	1	2,296	+10.000%
2026-03-13	3.3300	3.3300	3.1300	3.1300	-2.188%	8	2,296	+5.431%
2026-03-12	3.0500	3.2000	2.5000	3.2000	+10.345%	26	2,296	+3.125%
2026-03-11	3.5000	3.5000	2.9000	2.9000	-13.174%	4	2,294	+13.793%
2026-03-06	3.4000	3.7000	3.3000	3.3400	-4.571%	19	2,293	-1.198%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+6.061%	15	2,293	-5.714%
2026-03-04	3.4000	3.4000	3.2100	3.3000	+10.000%	12	2,280	0.000%
2026-03-03	3.7500	3.7500	3.0000	3.0000	-21.053%	9	2,280	+10.000%
2026-03-02	4.0000	4.2000	3.8000	3.8000	+16.923%	102	2,280	-13.158%
2026-02-27	3.6000	3.6000	3.2500	3.2500	-7.143%	17	2,306	+1.538%
2026-02-26	3.4400	3.6000	3.4400	3.5000	-28.571%	10	2,306	-5.714%
2026-02-24	4.5000	4.9000	4.5000	4.9000	+48.485%	2	2,300	-32.653%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-17.500%	50	2,300	0.000%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-4.762%	1	2,300	-17.500%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+20.000%	5	2,300	-21.429%
2026-02-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,302	-5.714%
2026-02-12	3.4000	3.8000	3.4000	3.5000	-16.667%	16	2,302	-5.714%
2026-02-09	3.8000	4.2000	3.8000	4.2000	+11.702%	19	2,293	-21.429%
2026-02-06	3.8000	3.8000	3.7600	3.7600	-1.053%	5	2,312	-12.234%
2026-02-05	3.8000	3.8000	3.8000	3.8000	-7.990%	1	2,308	-13.158%
2026-02-03	3.2000	4.1300	3.2000	4.1300	-12.128%	75	2,308	-20.097%
2026-02-02	3.8000	4.7000	3.8000	4.7000	+22.078%	107	2,371	-29.787%
2026-01-30	3.7800	3.8500	3.7800	3.8500	-21.429%	14	2,365	-14.286%
2026-01-29	4.7500	4.9000	4.7500	4.9000	+4.255%	5	2,355	-32.653%
2026-01-28	4.6500	4.7000	4.6400	4.7000	+1.293%	5	2,353	-29.787%
2026-01-27	4.6000	5.1000	4.6000	4.6400	+0.433%	4	2,350	-28.879%
2026-01-26	5.1000	5.1000	4.6200	4.6200	-20.345%	47	2,349	-28.571%
2026-01-22	5.0000	5.8000	5.0000	5.8000	+20.833%	12	2,333	-43.103%
2026-01-21	5.1000	5.1000	4.8000	4.8000	-17.241%	6	2,334	-31.250%
2026-01-20	5.7000	6.5000	5.7000	5.8000	0.000%	103	2,331	-43.103%
2026-01-15	6.2000	6.2000	5.7000	5.8000	-4.762%	6	2,299	-43.103%
2026-01-14	5.6000	6.0900	5.6000	6.0900	-3.333%	2	2,296	-45.813%
2026-01-13	6.1000	6.3000	6.1000	6.3000	+5.882%	4	2,295	-47.619%
2026-01-09	5.7800	5.9500	5.7000	5.9500	+10.185%	8	2,295	-44.538%
2026-01-08	5.7000	5.7000	5.4000	5.4000	+12.500%	9	2,295	-38.889%
2026-01-07	5.1000	5.1000	4.8000	4.8000	0.000%	5	2,294	-31.250%
2026-01-06	5.1000	5.1000	4.8000	4.8000	+9.091%	15	2,294	-31.250%
2026-01-05	4.1000	4.5000	4.0000	4.4000	+15.789%	17	2,279	-25.000%
2026-01-02	3.6000	3.8000	3.6000	3.8000	+9.195%	8	2,279	-13.158%
2025-12-31	3.3000	3.5000	3.3000	3.4800	-5.946%	8	2,269	-5.172%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-5.128%	1	2,269	-10.811%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-2.256%	1	2,269	-15.385%
2025-12-26	3.9900	3.9900	3.9900	3.9900	-8.276%	4	2,269	-17.293%
2025-12-23	4.3600	4.3600	4.3500	4.3500	-5.229%	14	2,269	-24.138%
2025-12-22	4.5500	4.5900	4.4100	4.5900	+14.750%	15	2,269	-28.105%
2025-12-19	4.1000	4.1000	4.0000	4.0000	+23.077%	17	2,267	-17.500%
2025-12-18	3.2500	3.2500	3.2500	3.2500	+30.000%	1	2,267	+1.538%
2025-12-17	3.0100	3.2000	2.5000	2.5000	-21.875%	4	2,267	+32.000%
2025-12-16	3.2000	3.3000	3.2000	3.2000	-18.575%	46	2,269	+3.125%
2025-12-12	3.9300	3.9300	3.9300	3.9300	-1.750%	3	2,269	-16.031%
2025-12-11	3.7300	4.0000	3.7300	4.0000	-2.439%	6	2,269	-17.500%
2025-12-08	4.1000	4.1000	4.1000	4.1000	-0.243%	8	2,268	-19.512%
2025-12-03	3.7000	4.2000	3.7000	4.1100	-4.419%	41	2,264	-19.708%
2025-12-02	4.4000	4.4000	3.8000	4.3000	+14.667%	27	2,261	-23.256%
2025-12-01	3.7500	3.7500	3.7500	3.7500	+4.167%	10	2,247	-12.000%
2025-11-28	3.7000	3.7000	3.6000	3.6000	-2.703%	3	2,237	-8.333%
2025-11-26	4.0000	4.0000	3.5000	3.7000	+3.641%	203	2,228	-10.811%
2025-11-25	3.7500	3.7500	3.5700	3.5700	-0.833%	2	2,228	-7.563%
2025-11-24	3.3000	4.0000	3.2000	3.6000	+12.500%	18	2,228	-8.333%
2025-11-21	3.5000	3.5500	3.2000	3.2000	-15.789%	20	2,224	+3.125%
2025-11-20	4.5000	4.5000	3.8000	3.8000	+2.703%	13	2,223	-13.158%
2025-11-19	3.5000	3.7000	3.3000	3.7000	+2.778%	8	2,214	-10.811%
2025-11-18	3.0000	3.6000	2.7500	3.6000	+20.000%	170	2,206	-8.333%
2025-11-17	3.9000	3.9000	2.9500	3.0000	-11.765%	34	2,134	+10.000%
2025-11-14	3.7100	3.7100	3.4000	3.4000	-5.556%	13	2,110	-2.941%
2025-11-13	4.1000	4.5000	3.6000	3.6000	-10.000%	65	2,102	-8.333%
2025-11-12	4.3000	4.3000	3.9700	4.0000	-4.762%	36	2,051	-17.500%
2025-11-11	4.1000	4.2000	4.1000	4.2000	-6.667%	6	2,050	-21.429%
2025-11-10	4.8000	4.8000	4.5000	4.5000	0.000%	8	2,050	-26.667%
2025-11-07	4.3000	4.5000	4.0000	4.5000	0.000%	25	2,042	-26.667%
2025-11-06	5.0000	5.0000	3.9000	4.5000	-9.091%	11	2,047	-26.667%
2025-11-05	4.9000	5.4700	4.9000	4.9500	+8.791%	135	2,039	-33.333%
2025-11-04	5.1000	5.1000	4.5500	4.5500	-15.741%	22	1,929	-27.473%
2025-11-03	6.8000	6.8000	5.3000	5.4000	-18.182%	40	1,892	-38.889%
2025-10-31	5.5000	6.6000	5.5000	6.6000	+19.565%	91	1,892	-50.000%
2025-10-30	6.2000	6.2000	5.2400	5.5200	+15.240%	8	1,891	-40.217%
2025-10-29	4.4000	4.7900	4.3000	4.7900	+6.444%	60	1,893	-31.106%
2025-10-28	5.0000	5.0000	4.5000	4.5000	-11.765%	23	1,892	-26.667%
2025-10-27	5.2000	5.4000	5.1000	5.1000	-1.923%	30	1,892	-35.294%
2025-10-24	4.4000	5.2000	4.4000	5.2000	+27.764%	55	1,892	-36.538%
2025-10-23	4.2000	4.2000	4.0700	4.0700	+7.672%	6	1,882	-18.919%
2025-10-22	3.9000	4.0000	3.5300	3.7800	-16.000%	41	1,879	-12.698%
2025-10-21	4.6000	4.7600	4.5000	4.5000	+8.173%	11	1,856	-26.667%
2025-10-20	4.9000	4.9000	4.1600	4.1600	-9.565%	61	1,853	-20.673%
2025-10-17	4.8000	4.8000	4.4000	4.6000	-8.000%	17	1,851	-28.261%
2025-10-16	6.9000	6.9000	4.8000	5.0000	-24.242%	67	1,851	-34.000%
2025-10-15	8.2000	8.2000	6.3000	6.6000	-20.482%	14	1,860	-50.000%
2025-10-14	8.8000	8.9800	7.5000	8.3000	-5.682%	38	1,858	-60.241%
2025-10-13	7.2000	9.0000	7.2000	8.8000	+25.714%	25	1,860	-62.500%
2025-10-10	9.1000	9.1000	6.8000	7.0000	-13.580%	55	1,863	-52.857%
2025-10-09	7.5000	8.1000	7.4300	8.1000	+28.571%	35	1,863	-59.259%
2025-10-08	6.3000	6.5000	6.3000	6.3000	+23.529%	7	1,951	-47.619%
2025-10-07	4.6400	5.2500	4.6400	5.1000	+18.056%	7	1,989	-35.294%
2025-10-06	5.8000	5.9000	4.3200	4.3200	-17.557%	330	2,127	-23.611%
2025-10-03	6.3000	6.8500	4.9000	5.2400	-6.429%	62	2,184	-37.023%
2025-10-02	5.0000	5.7000	5.0000	5.6000	+29.330%	498	2,161	-41.071%
2025-10-01	4.2800	5.0000	4.0500	4.3300	+23.714%	149	2,420	-23.788%
2025-09-30	4.0000	4.4000	3.5000	3.5000	+35.659%	328	2,427	-5.714%
2025-09-29	3.1000	3.1000	2.3300	2.5800	+5.306%	65	2,438	+27.907%
2025-09-26	2.3500	2.8000	2.2000	2.4500	+22.500%	357	2,436	+34.694%
2025-09-25	2.1000	2.3500	1.9000	2.0000	-4.762%	9	2,241	+65.000%
2025-09-24	2.2500	2.2800	2.0800	2.1000	+5.000%	13	2,241	+57.143%
2025-09-23	2.2500	2.2700	1.9800	2.0000	-11.111%	48	2,245	+65.000%
2025-09-22	2.0000	2.3500	1.9500	2.2500	+12.500%	1,518	2,246	+46.667%
2025-09-19	1.8500	2.3000	1.6600	2.0000	+17.647%	643	781	+65.000%
2025-09-18	1.5500	1.7500	1.5500	1.7000	+17.241%	39	356	+94.118%
2025-09-17	1.4500	1.4500	1.2500	1.4500	-17.143%	324	328	+127.586%
2025-09-16	1.6000	1.7500	1.6000	1.7500	0.000%	14	10	+88.571%

.dark-mode .fnBgJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnBgJj{ color: #333333; background-color: white; border: 2px solid #333333; }DPRO20270115C5DPRO Jan 15 2027 5.00 Call (DPRO270115C00005000)option OPRA

DPRO20270115C5
DPRO Jan 15 2027 5.00 Call (DPRO270115C00005000)
option OPRA