Dark

DPRO20270115P5
DPRO Jan 15 2027 5.00 Put (DPRO270115P00005000)
option OPRA

EOD

Sep 28, 2026

0.7300-9.877%(-0.0800)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9000	0.9000	0.7300	0.7300	-9.877%	31	1,291	0.000%
2026-09-24	0.8500	0.8500	0.8100	0.8100	-1.220%	17	1,527	-9.877%
2026-09-22	0.8000	0.8500	0.8000	0.8200	-3.529%	45	1,522	-10.976%
2026-09-21	0.8100	0.8500	0.8100	0.8500	-8.602%	12	1,492	-14.118%
2026-09-16	0.8500	0.9300	0.8500	0.9300	-2.105%	42	1,492	-21.505%
2026-09-15	0.9200	1.0000	0.9000	0.9500	+7.955%	65	1,450	-23.158%
2026-09-14	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,420	-17.045%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,419	-18.889%
2026-09-10	0.9000	0.9500	0.9000	0.9500	+10.465%	11	1,420	-23.158%
2026-09-09	0.8100	0.8600	0.8100	0.8600	+2.381%	91	1,419	-15.116%
2026-09-08	0.8600	0.8600	0.8300	0.8400	-10.638%	41	1,408	-13.095%
2026-09-04	0.8000	0.9400	0.8000	0.9400	+18.987%	33	1,403	-22.340%
2026-09-03	0.8600	0.8600	0.7500	0.7900	-16.842%	96	1,403	-7.595%
2026-09-02	0.9700	0.9700	0.9500	0.9500	-20.168%	257	1,402	-23.158%
2026-09-01	1.2000	1.2000	1.1900	1.1900	+25.263%	15	1,402	-38.655%
2026-08-31	1.0000	1.1000	0.9500	0.9500	-26.923%	39	1,397	-23.158%
2026-08-28	1.3000	1.3000	1.3000	1.3000	-7.801%	55	1,367	-43.846%
2026-08-20	1.4100	1.4100	1.4100	1.4100	+6.818%	1	1,422	-48.227%
2026-08-18	1.3200	1.3200	1.3200	1.3200	+5.600%	1	1,422	-44.697%
2026-08-13	1.2500	1.2500	1.2500	1.2500	-32.432%	3	1,421	-41.600%
2026-07-29	1.8500	1.8500	1.8500	1.8500	+20.130%	2	1,418	-60.541%
2026-07-23	1.6200	1.6200	1.5400	1.5400	+6.207%	7	1,418	-52.597%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-10.494%	1	1,420	-49.655%
2026-07-14	1.5700	1.6200	1.5700	1.6200	+6.579%	2	1,420	-54.938%
2026-07-13	1.5200	1.5200	1.5200	1.5200	+10.145%	1	1,420	-51.974%
2026-07-07	1.3800	1.3800	1.3800	1.3800	-0.719%	1	1,419	-47.101%
2026-07-06	1.3700	1.3900	1.3700	1.3900	+5.303%	5	1,418	-47.482%
2026-07-02	1.3200	1.3200	1.3200	1.3200	-17.500%	1	1,412	-44.697%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,412	-54.375%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+6.383%	5	1,411	-51.333%
2026-06-24	1.4700	1.4700	1.4100	1.4100	-0.704%	10	1,406	-48.227%
2026-06-23	1.4200	1.4200	1.4200	1.4200	+5.185%	1	1,404	-48.592%
2026-06-17	1.3500	1.3500	1.3500	1.3500	0.000%	5	1,404	-45.926%
2026-06-16	1.3000	1.3500	1.3000	1.3500	+8.000%	23	1,404	-45.926%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-5.303%	1	1,391	-41.600%
2026-06-12	1.3500	1.3500	1.2700	1.3200	-5.714%	28	1,392	-44.697%
2026-06-11	1.2000	1.4000	1.2000	1.4000	-12.500%	3	1,372	-47.857%
2026-06-10	1.2500	1.6000	1.2500	1.6000	+39.130%	7	1,369	-54.375%
2026-06-05	1.1700	1.1700	1.1500	1.1500	+4.545%	6	1,364	-36.522%
2026-06-04	1.1000	1.2000	1.1000	1.1000	+2.804%	6	1,359	-33.636%
2026-06-03	1.2000	1.2000	1.0700	1.0700	0.000%	5	1,354	-31.776%
2026-06-01	0.9800	1.0700	0.9800	1.0700	+7.000%	4	1,353	-31.776%
2026-05-28	1.0500	1.0500	1.0000	1.0000	-13.043%	6	1,350	-27.000%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,350	-36.522%
2026-05-26	1.1600	1.2500	1.1600	1.2500	-5.303%	424	1,349	-41.600%
2026-05-22	1.3500	1.3500	1.2500	1.3200	-2.941%	31	1,342	-44.697%
2026-05-21	1.3600	1.3600	1.3600	1.3600	-9.333%	2	1,340	-46.324%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-6.250%	5	1,340	-51.333%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+5.263%	1	1,336	-54.375%
2026-05-08	1.5200	1.5200	1.5200	1.5200	+0.662%	1	1,336	-51.974%
2026-05-07	1.5100	1.5100	1.5100	1.5100	-7.362%	2	1,336	-51.656%
2026-04-30	1.6300	1.6300	1.6300	1.6300	-4.118%	1	1,335	-55.215%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+20.567%	3	1,334	-57.059%
2026-04-23	1.4100	1.4100	1.4100	1.4100	-10.191%	2	1,332	-48.227%
2026-04-22	1.5700	1.5700	1.5700	1.5700	+6.081%	10	1,334	-53.503%
2026-04-21	1.4800	1.4800	1.4800	1.4800	-10.303%	1	1,335	-50.676%
2026-04-17	1.5500	1.6500	1.5000	1.6500	+8.553%	19	1,335	-55.758%
2026-04-15	1.5200	1.5200	1.5200	1.5200	-10.059%	1	1,330	-51.974%
2026-04-13	1.6900	1.6900	1.6900	1.6900	-8.649%	1	1,329	-56.805%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,328	-60.541%
2026-04-07	1.8200	2.0000	1.8200	2.0000	-0.990%	2	1,328	-63.500%
2026-04-01	2.0200	2.0200	2.0200	2.0200	+1.000%	1	1,326	-63.861%
2026-03-30	2.0500	2.0500	1.7500	2.0000	0.000%	7	1,325	-63.500%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,324	-63.500%
2026-03-26	1.8800	1.8800	1.8500	1.8500	0.000%	3	1,323	-60.541%
2026-03-25	1.6500	1.9000	1.6400	1.8500	+17.089%	86	1,325	-60.541%
2026-03-23	1.5800	1.5800	1.5800	1.5800	-1.250%	20	1,271	-53.797%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-2.439%	10	1,291	-54.375%
2026-03-17	1.6000	1.6400	1.6000	1.6400	+2.500%	2	1,291	-55.488%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,292	-54.375%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-8.333%	2	1,292	-55.758%
2026-03-11	1.6800	1.8000	1.6800	1.8000	+5.882%	7	1,294	-59.444%
2026-03-10	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,287	-57.059%
2026-03-09	1.7000	1.7000	1.7000	1.7000	+3.030%	2	1,287	-57.059%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-10.326%	1	1,286	-55.758%
2026-03-05	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,286	-60.326%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+15.132%	1	1,285	-58.286%
2026-03-02	1.5000	1.6100	1.5000	1.5200	-2.564%	18	1,286	-51.974%
2026-02-27	1.3200	1.5600	1.3200	1.5600	-5.455%	6	1,274	-53.205%
2026-02-26	1.6500	1.6500	1.5900	1.6500	+17.857%	22	1,271	-55.758%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,249	-47.857%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,249	-52.903%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-5.063%	7	1,249	-51.333%
2026-02-19	1.5800	1.5800	1.5800	1.5800	+11.268%	3	1,246	-53.797%
2026-02-18	1.4200	1.4200	1.4200	1.4200	-18.391%	1	1,245	-48.592%
2026-02-12	1.7400	1.7400	1.7400	1.7400	+8.750%	2	1,246	-58.046%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-3.030%	10	1,247	-54.375%
2026-02-06	1.6000	1.6500	1.6000	1.6500	-7.303%	21	1,247	-55.758%
2026-02-05	1.7500	1.7800	1.7500	1.7800	-1.111%	201	1,226	-58.989%
2026-02-04	1.7000	1.8000	1.7000	1.8000	+21.622%	21	1,184	-59.444%
2026-02-03	1.4800	1.4800	1.4800	1.4800	0.000%	1	1,183	-50.676%
2026-02-02	1.5300	1.5300	1.4800	1.4800	-4.516%	6	1,183	-50.676%
2026-01-29	1.5000	1.5500	1.5000	1.5500	+6.897%	2	1,182	-52.903%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,180	-49.655%
2026-01-27	1.3500	1.4000	1.3500	1.4000	-6.667%	20	1,179	-47.857%
2026-01-26	1.4800	1.5000	1.4500	1.5000	+14.504%	152	1,169	-51.333%
2026-01-23	1.3000	1.3100	1.3000	1.3100	-2.963%	81	1,017	-44.275%
2026-01-21	1.5300	1.5300	1.3000	1.3500	0.000%	23	998	-45.926%
2026-01-20	1.4200	1.4300	1.3500	1.3500	-2.174%	12	998	-45.926%
2026-01-16	1.3800	1.3800	1.3800	1.3800	+2.222%	1	997	-47.101%
2026-01-14	1.3100	1.3500	1.3000	1.3500	-1.460%	422	997	-45.926%
2026-01-13	1.3500	1.3700	1.3500	1.3700	+1.481%	11	1,032	-46.715%
2026-01-12	1.3500	1.3500	1.3500	1.3500	-5.594%	10	1,021	-45.926%
2026-01-09	1.5400	1.5400	1.4000	1.4300	-1.379%	5	1,011	-48.951%
2026-01-08	1.7800	1.7800	1.4500	1.4500	-3.333%	22	1,007	-49.655%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-16.667%	76	995	-51.333%
2026-01-02	1.5500	1.8000	1.5500	1.8000	-1.099%	30	1,025	-59.444%
2025-12-29	1.8200	1.8200	1.8200	1.8200	-4.211%	50	995	-59.890%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-1.554%	10	945	-61.579%
2025-12-18	1.7700	1.9300	1.7200	1.9300	-3.500%	20	935	-62.176%
2025-12-16	2.0000	2.0000	2.0000	2.0000	+11.111%	10	915	-63.500%
2025-12-12	1.8000	1.8000	1.8000	1.8000	+2.857%	50	905	-59.444%
2025-12-11	1.9000	1.9000	1.7500	1.7500	0.000%	3	855	-58.286%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-7.895%	1	856	-58.286%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-1.042%	5	855	-61.579%
2025-12-04	1.9200	1.9200	1.9200	1.9200	+1.053%	2	850	-61.979%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+65.217%	1	848	-61.579%
2025-12-01	2.1500	2.1500	1.1500	1.1500	-45.238%	31	849	-36.522%
2025-11-26	1.8000	2.1000	1.8000	2.1000	+20.000%	21	798	-65.238%
2025-11-25	1.9000	1.9000	1.7500	1.7500	-7.895%	3	798	-58.286%
2025-11-24	1.9000	1.9000	1.9000	1.9000	-11.628%	2	799	-61.579%
2025-11-18	2.0500	2.1500	2.0500	2.1500	+10.256%	6	797	-66.047%
2025-11-17	1.9500	1.9500	1.9500	1.9500	-2.500%	1	801	-62.564%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+11.111%	1	800	-63.500%
2025-11-12	1.9500	1.9500	1.8000	1.8000	0.000%	2	799	-59.444%
2025-11-10	1.8000	1.8000	1.8000	1.8000	-10.000%	1	797	-59.444%
2025-11-06	1.5000	2.0000	1.5000	2.0000	+11.111%	206	796	-63.500%
2025-11-04	1.8000	1.8000	1.8000	1.8000	+20.000%	1	590	-59.444%
2025-10-31	1.7000	1.7000	1.5000	1.5000	-18.919%	12	589	-51.333%
2025-10-30	1.6900	1.8500	1.6900	1.8500	+1.093%	10	577	-60.541%
2025-10-24	1.8300	1.8300	1.8300	1.8300	+40.769%	1	573	-60.109%
2025-10-23	1.3000	1.3000	1.3000	1.3000	-35.000%	10	572	-43.846%
2025-10-21	2.0000	2.0000	2.0000	2.0000	0.000%	15	562	-63.500%
2025-10-20	2.0000	2.0000	2.0000	2.0000	0.000%	50	547	-63.500%
2025-10-17	1.9000	2.0000	1.9000	2.0000	+11.111%	3	497	-63.500%
2025-10-16	1.6000	1.8000	1.6000	1.8000	+12.500%	5	495	-59.444%
2025-10-15	1.5000	1.6500	1.5000	1.6000	+6.667%	61	490	-54.375%
2025-10-14	1.4000	1.5000	1.4000	1.5000	+7.143%	115	480	-51.333%
2025-10-13	1.4000	1.4000	1.4000	1.4000	+7.692%	2	365	-47.857%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-5.797%	2	363	-43.846%
2025-10-09	1.3800	1.3800	1.3800	1.3800	-12.658%	5	365	-47.101%
2025-10-07	1.6500	1.6500	1.5800	1.5800	+1.935%	22	360	-53.797%
2025-10-06	1.6600	1.6600	1.5500	1.5500	-3.125%	102	338	-52.903%
2025-10-03	1.6000	1.6000	1.6000	1.6000	-5.882%	6	236	-54.375%
2025-10-02	1.7000	1.7000	1.7000	1.7000	+9.677%	21	231	-57.059%
2025-10-01	1.8000	1.8000	1.5500	1.5500	-11.429%	203	211	-52.903%
2025-09-30	1.7500	1.7500	1.7500	1.7500	-10.256%	1	12	-58.286%
2025-09-26	1.7500	1.9900	1.7500	1.9500	-7.143%	6	11	-62.564%
2025-09-23	2.1000	2.1000	2.0500	2.1000	-6.667%	4	6	-65.238%
2025-09-19	2.2500	2.2500	2.2500	2.2500	0.000%	2	2	-67.556%

.dark-mode .T3gXCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3gXCN{ color: #333333; background-color: white; border: 2px solid #333333; }DPRO20270115P5DPRO Jan 15 2027 5.00 Put (DPRO270115P00005000)option OPRA

DPRO20270115P5
DPRO Jan 15 2027 5.00 Put (DPRO270115P00005000)
option OPRA