Dark

DPRO20280121C5
DPRO Jan 21 2028 5.00 Call (DPRO280121C00005000)
option OPRA

EOD

Sep 28, 2026

2.40+11.628%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.5400	2.5400	2.4000	2.4000	+11.628%	3	2,913	0.000%
2026-09-25	2.2000	2.2000	2.1500	2.1500	-2.273%	2	2,913	+11.628%
2026-09-23	2.2500	2.2500	2.2000	2.2000	-3.930%	2	2,912	+9.091%
2026-09-22	2.3500	2.3500	2.2900	2.2900	-4.583%	12	2,912	+4.803%
2026-09-21	2.2500	2.4000	2.2500	2.4000	0.000%	10	2,903	0.000%
2026-09-18	2.4000	2.4000	2.4000	2.4000	-3.614%	1	2,902	0.000%
2026-09-17	2.4900	2.4900	2.4900	2.4900	+10.667%	5	2,901	-3.614%
2026-09-16	2.2500	2.3000	2.1500	2.2500	+2.740%	50	2,896	+6.667%
2026-09-15	2.1900	2.2200	2.1900	2.1900	-8.750%	36	2,941	+9.589%
2026-09-14	2.4000	2.6000	2.3000	2.4000	0.000%	68	2,977	0.000%
2026-09-11	2.5000	2.5000	2.4000	2.4000	-2.041%	100	3,029	0.000%
2026-09-10	2.5000	2.5000	2.4500	2.4500	-10.909%	16	2,979	-2.041%
2026-09-09	2.9000	2.9000	2.7500	2.7500	+1.852%	13	2,991	-12.727%
2026-09-08	2.6500	2.7000	2.6500	2.7000	-12.903%	18	2,978	-11.111%
2026-09-03	2.8000	3.1000	2.7000	3.1000	+24.000%	61	2,982	-22.581%
2026-09-02	1.5200	2.6100	1.5200	2.5000	+11.111%	71	2,992	-4.000%
2026-09-01	2.1400	2.3500	2.1400	2.2500	0.000%	76	3,012	+6.667%
2026-08-31	2.1300	2.2500	1.9000	2.2500	+44.231%	95	3,018	+6.667%
2026-08-28	1.5600	1.5600	1.5600	1.5600	-2.500%	1	3,047	+53.846%
2026-08-27	1.6000	1.6000	1.6000	1.6000	+3.226%	3	3,047	+50.000%
2026-08-26	1.7000	1.7000	1.5500	1.5500	-9.357%	5	3,050	+54.839%
2026-08-25	1.5500	1.7100	1.5500	1.7100	-2.286%	50	3,046	+40.351%
2026-08-24	1.7500	1.7500	1.7500	1.7500	-2.778%	2	3,046	+37.143%
2026-08-21	1.8200	1.8200	1.8000	1.8000	+12.500%	12	3,045	+33.333%
2026-08-20	1.7500	1.7500	1.6000	1.6000	-13.514%	21	3,044	+50.000%
2026-08-19	1.7000	1.8500	1.7000	1.8500	-13.953%	54	3,044	+29.730%
2026-08-18	1.9800	2.1500	1.9800	2.1500	+5.392%	16	3,058	+11.628%
2026-08-17	2.1000	2.1000	1.9000	2.0400	-3.774%	56	3,057	+17.647%
2026-08-14	2.1200	2.1200	2.1200	2.1200	+5.473%	4	3,057	+13.208%
2026-08-13	1.8000	2.1000	1.8000	2.0100	+5.789%	25	3,054	+19.403%
2026-08-12	2.0000	2.0000	1.8500	1.9000	+2.703%	98	3,037	+26.316%
2026-08-11	2.0500	2.0600	1.8500	1.8500	-13.146%	237	2,945	+29.730%
2026-08-10	2.1500	2.1500	2.1300	2.1300	+9.231%	7	2,935	+12.676%
2026-08-07	1.9500	1.9500	1.9500	1.9500	+3.723%	3	2,932	+23.077%
2026-08-06	1.9000	1.9000	1.8800	1.8800	+1.622%	11	2,932	+27.660%
2026-08-05	1.8800	2.0400	1.8500	1.8500	-2.632%	206	2,923	+29.730%
2026-08-04	1.9000	1.9000	1.9000	1.9000	+2.703%	1	2,922	+26.316%
2026-08-03	1.8500	1.8500	1.8500	1.8500	+2.778%	6	2,922	+29.730%
2026-07-31	1.8000	2.1900	1.8000	1.8000	0.000%	5	2,928	+33.333%
2026-07-30	1.8000	1.8000	1.8000	1.8000	+16.129%	8	2,929	+33.333%
2026-07-29	1.6000	1.9800	1.4500	1.5500	-8.824%	5,050	3,361	+54.839%
2026-07-28	1.8000	1.8100	1.7000	1.7000	-10.526%	38	2,256	+41.176%
2026-07-27	1.8300	2.0000	1.8300	1.9000	-2.564%	3	2,267	+26.316%
2026-07-24	1.9500	1.9500	1.7000	1.9500	+8.333%	25	2,266	+23.077%
2026-07-23	2.0300	2.0600	1.8000	1.8000	-5.263%	18	2,283	+33.333%
2026-07-22	2.0000	2.0000	1.9000	1.9000	-9.091%	6	2,279	+26.316%
2026-07-21	2.0300	2.0900	2.0300	2.0900	+10.000%	2	2,283	+14.833%
2026-07-17	1.7200	1.9000	1.7200	1.9000	0.000%	6	2,282	+26.316%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-17.391%	1	2,287	+26.316%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+8.491%	3	2,286	+4.348%
2026-07-14	2.1500	2.2000	2.1200	2.1200	-5.778%	13	2,289	+13.208%
2026-07-13	2.2500	2.2500	2.2500	2.2500	-7.787%	1	2,298	+6.667%
2026-07-09	2.3600	2.4400	2.3000	2.4400	+6.087%	78	2,297	-1.639%
2026-07-08	2.3000	2.3000	2.3000	2.3000	0.000%	7	2,221	+4.348%
2026-07-07	2.4200	2.4200	2.3000	2.3000	-14.815%	4	2,216	+4.348%
2026-07-02	2.7700	2.7700	2.7000	2.7000	-3.571%	5	2,215	-11.111%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+3.704%	1	2,215	-14.286%
2026-06-30	3.1000	3.1000	2.7000	2.7000	+10.204%	43	2,214	-11.111%
2026-06-26	2.3700	2.5000	2.3700	2.4500	0.000%	4	2,175	-2.041%
2026-06-25	2.4500	2.4500	2.4500	2.4500	-6.130%	1	2,173	-2.041%
2026-06-24	2.5000	3.1000	2.5000	2.6100	-3.690%	36	2,174	-8.046%
2026-06-23	2.9700	2.9700	2.7000	2.7100	-12.581%	24	2,206	-11.439%
2026-06-18	3.1500	3.1500	3.1000	3.1000	-6.061%	11	2,201	-22.581%
2026-06-17	3.3000	3.3000	3.3000	3.3000	0.000%	1	2,201	-27.273%
2026-06-15	3.4000	3.5000	3.3000	3.3000	0.000%	11	2,201	-27.273%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+0.610%	2	2,206	-27.273%
2026-06-11	3.3000	3.3400	3.2800	3.2800	-6.017%	3	2,204	-26.829%
2026-06-10	3.4900	3.4900	3.4900	3.4900	-8.158%	8	2,205	-31.232%
2026-06-09	3.8000	3.8000	3.8000	3.8000	+2.981%	1	2,197	-36.842%
2026-06-08	3.5000	3.6900	3.5000	3.6900	+3.073%	5	2,196	-34.959%
2026-06-05	4.0900	4.0900	3.5000	3.5800	-12.683%	27	2,201	-32.961%
2026-06-04	3.9000	4.3000	3.9000	4.1000	-0.726%	12	2,177	-41.463%
2026-06-03	4.3000	4.3000	4.1300	4.1300	-6.136%	8	2,173	-41.889%
2026-06-02	4.6700	4.6700	4.4000	4.4000	-5.376%	3	2,169	-45.455%
2026-06-01	4.8000	4.8000	4.6500	4.6500	-1.064%	53	2,166	-48.387%
2026-05-29	5.3000	5.3000	4.3000	4.7000	0.000%	8	2,127	-48.936%
2026-05-28	4.6000	5.1000	4.5500	4.7000	+27.027%	120	2,119	-48.936%
2026-05-26	3.8000	3.8000	3.7000	3.7000	+1.648%	14	2,207	-35.135%
2026-05-22	3.5600	3.6400	3.5000	3.6400	+4.000%	5	2,194	-34.066%
2026-05-21	3.0000	3.6000	3.0000	3.5000	+19.048%	76	2,135	-31.429%
2026-05-20	3.0800	3.2000	2.6500	2.9400	-2.000%	15	2,135	-18.367%
2026-05-19	2.8600	3.0000	2.8600	3.0000	+7.143%	200	1,907	-20.000%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-6.667%	15	1,907	-14.286%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+7.143%	10	1,907	-20.000%
2026-05-13	2.6600	2.8800	2.6600	2.8000	-3.448%	7	1,897	-14.286%
2026-05-07	2.9000	2.9000	2.9000	2.9000	+6.618%	1	1,894	-17.241%
2026-05-06	2.7200	2.7200	2.7200	2.7200	-4.561%	60	1,895	-11.765%
2026-05-05	2.6600	2.8500	2.6600	2.8500	+9.615%	54	1,955	-15.789%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,909	-7.692%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,909	-12.727%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+15.830%	5	1,909	-20.000%
2026-04-29	2.5900	2.5900	2.5900	2.5900	-11.604%	30	1,904	-7.336%
2026-04-28	3.0000	3.0000	2.8000	2.9300	-16.286%	32	1,874	-18.089%
2026-04-24	3.5000	3.8000	3.4000	3.5000	-7.895%	55	1,873	-31.429%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+8.571%	3	1,920	-36.842%
2026-04-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,923	-31.429%
2026-04-21	3.5000	3.5000	3.5000	3.5000	0.000%	5	1,929	-31.429%
2026-04-20	3.3000	3.5000	3.3000	3.5000	-2.778%	175	1,929	-31.429%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-0.552%	3	2,054	-33.333%
2026-04-16	3.6500	3.6500	3.6200	3.6200	+1.401%	8	2,051	-33.702%
2026-04-15	3.5800	3.8500	3.5700	3.5700	+11.563%	50	2,049	-32.773%
2026-04-14	3.2000	3.2000	3.2000	3.2000	+6.667%	5	1,999	-25.000%
2026-04-10	2.6700	3.0000	2.6700	3.0000	+13.208%	23	2,004	-20.000%
2026-04-07	3.1000	3.1000	2.5500	2.6500	-10.169%	5	1,983	-9.434%
2026-04-06	3.0000	3.0000	2.9500	2.9500	+3.509%	15	1,982	-18.644%
2026-04-02	2.5500	2.8500	2.5500	2.8500	+11.765%	8	1,959	-15.789%
2026-04-01	2.4500	2.7000	2.4500	2.5500	+4.082%	232	1,959	-5.882%
2026-03-31	2.2200	2.6500	2.2200	2.4500	+11.364%	192	2,147	-2.041%
2026-03-27	2.5000	2.5000	2.2000	2.2000	-12.000%	49	1,958	+9.091%
2026-03-26	2.7400	2.8000	2.5000	2.5000	-10.714%	69	1,951	-4.000%
2026-03-25	2.9500	3.2500	2.6600	2.8000	-21.127%	223	1,921	-14.286%
2026-03-23	3.6000	3.7000	3.5500	3.5500	+4.412%	31	1,700	-32.394%
2026-03-20	4.5000	4.5000	3.4000	3.4000	-24.444%	16	1,681	-29.412%
2026-03-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,665	-46.667%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,664	-46.667%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+5.128%	25	1,663	-41.463%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-4.878%	2	1,638	-38.462%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+2.500%	2	1,636	-41.463%
2026-03-10	4.2000	4.2100	4.0000	4.0000	+6.667%	12	1,634	-40.000%
2026-03-09	3.9500	4.0000	3.7500	3.7500	-10.714%	80	1,622	-36.000%
2026-03-06	4.4000	5.3000	4.2000	4.2000	-3.448%	4	1,692	-42.857%
2026-03-05	4.2000	4.3500	4.2000	4.3500	-3.118%	6	1,690	-44.828%
2026-03-04	4.5000	4.5000	4.3000	4.4900	-8.367%	7	1,695	-46.548%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+2.083%	2	1,688	-51.020%
2026-03-02	4.7000	4.8000	4.7000	4.8000	+23.077%	16	1,686	-50.000%
2026-02-27	4.2000	4.2000	3.9000	3.9000	-12.946%	26	1,670	-38.462%
2026-02-26	4.5000	4.8000	4.2000	4.4800	-17.037%	156	1,646	-46.429%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-0.552%	3	1,492	-55.556%
2026-02-20	5.7000	5.7000	5.4000	5.4300	+6.471%	45	1,489	-55.801%
2026-02-19	5.1000	5.1000	5.1000	5.1000	+6.250%	5	1,444	-52.941%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+6.667%	5	1,449	-50.000%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-1.316%	1	1,454	-46.667%
2026-02-12	4.6500	4.6500	4.5600	4.5600	-0.870%	3	1,455	-47.368%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-7.071%	1	1,452	-47.826%
2026-02-10	5.0500	5.0500	4.8000	4.9500	-2.941%	10	1,453	-51.515%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+8.051%	77	1,455	-52.941%
2026-02-06	4.7200	4.7200	4.7200	4.7200	+12.919%	6	1,530	-49.153%
2026-02-05	4.1800	4.1800	4.1800	4.1800	-21.132%	30	1,524	-42.584%
2026-02-04	5.3000	5.3000	5.3000	5.3000	-3.461%	5	1,554	-54.717%
2026-02-02	5.4900	5.4900	5.4900	5.4900	+3.585%	2	1,549	-56.284%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-3.636%	10	1,547	-54.717%
2026-01-26	6.5000	6.5000	5.5000	5.5000	-15.902%	32	1,557	-56.364%
2026-01-23	6.5400	6.5400	6.5400	6.5400	-3.824%	2	1,527	-63.303%
2026-01-22	6.9500	6.9500	6.8000	6.8000	0.000%	7	1,525	-64.706%
2026-01-21	7.1800	7.1800	6.8000	6.8000	-6.849%	3	1,520	-64.706%
2026-01-20	7.3000	7.3000	7.3000	7.3000	+8.148%	10	1,521	-67.123%
2026-01-16	6.7500	6.7500	6.7500	6.7500	+3.846%	3	1,528	-64.444%
2026-01-15	5.8000	6.5000	5.8000	6.5000	0.000%	4	1,528	-63.077%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-7.143%	21	1,528	-63.077%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+4.478%	1	1,539	-65.714%
2026-01-12	7.2000	7.2000	6.3000	6.7000	-5.634%	16	1,538	-64.179%
2026-01-09	7.1000	7.1000	7.1000	7.1000	+18.333%	1	1,528	-66.197%
2026-01-08	6.3000	6.9500	6.0000	6.0000	+5.263%	13	1,528	-60.000%
2026-01-07	5.6900	5.7000	5.6900	5.7000	+7.547%	10	1,539	-57.895%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+13.006%	1	1,529	-54.717%
2026-01-02	4.4000	4.7000	4.4000	4.6900	+6.591%	28	1,530	-48.827%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-21.429%	2	1,515	-45.455%
2025-12-23	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,515	-57.143%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+14.583%	1	1,516	-56.364%
2025-12-19	4.5000	4.8000	4.5000	4.8000	+20.000%	3	1,516	-50.000%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-1.235%	2	1,519	-40.000%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-7.955%	1	1,517	-40.741%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-4.139%	1	1,518	-45.455%
2025-12-11	4.5000	4.6000	4.5000	4.5900	-3.368%	12	1,518	-47.712%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-7.407%	1	1,530	-49.474%
2025-12-08	5.1300	5.1300	5.1300	5.1300	-3.208%	1	1,531	-53.216%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+2.119%	1	1,531	-54.717%
2025-12-04	4.8500	5.1900	4.8500	5.1900	+22.118%	5	1,532	-53.757%
2025-12-01	5.2500	5.2500	4.2500	4.2500	+14.865%	2	1,536	-43.529%
2025-11-26	4.8000	4.8000	3.7000	3.7000	-5.128%	7	1,532	-35.135%
2025-11-21	4.1000	4.1000	3.9000	3.9000	-17.895%	21	1,532	-38.462%
2025-11-20	4.7500	4.7500	4.7500	4.7500	+8.945%	20	1,511	-49.474%
2025-11-19	4.2000	4.3600	4.2000	4.3600	+14.737%	530	1,491	-44.954%
2025-11-18	3.3000	4.1500	3.3000	3.8000	-9.739%	193	961	-36.842%
2025-11-17	4.1000	5.3000	4.1000	4.2100	+2.433%	131	771	-42.993%
2025-11-14	3.4700	4.5000	3.4700	4.1100	-12.553%	17	641	-41.606%
2025-11-12	4.8000	4.8000	4.7000	4.7000	-6.000%	62	627	-48.936%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-18.699%	3	591	-52.000%
2025-11-03	5.7500	6.1800	5.7500	6.1500	-10.870%	7	584	-60.976%
2025-10-31	6.9000	6.9000	6.9000	6.9000	+16.554%	2	584	-65.217%
2025-10-30	5.8200	6.0000	5.8000	5.9200	+7.636%	17	582	-59.459%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-1.786%	1	571	-56.364%
2025-10-27	5.6000	5.6000	5.6000	5.6000	+7.692%	1	571	-57.143%
2025-10-24	5.1000	5.3000	5.1000	5.2000	+10.638%	17	571	-53.846%
2025-10-23	4.5000	5.0000	4.5000	4.7000	+18.987%	32	562	-48.936%
2025-10-22	4.6600	6.1000	3.9500	3.9500	-28.182%	13	530	-39.241%
2025-10-21	5.2000	5.5000	5.2000	5.5000	+12.245%	52	521	-56.364%
2025-10-20	4.9300	4.9400	4.9000	4.9000	-2.000%	33	469	-51.020%
2025-10-17	5.3700	5.3700	4.1000	5.0000	-3.846%	23	446	-52.000%
2025-10-16	6.4000	6.4000	5.2000	5.2000	-25.714%	38	444	-53.846%
2025-10-15	7.3600	7.3600	6.4000	7.0000	-16.667%	17	412	-65.714%
2025-10-14	8.0500	8.4000	7.7000	8.4000	-7.692%	13	395	-71.429%
2025-10-13	8.1000	9.1000	7.4000	9.1000	+21.821%	17	385	-73.626%
2025-10-10	7.3000	7.7800	7.0000	7.4700	-0.400%	8	374	-67.871%
2025-10-09	8.0000	8.1200	7.1000	7.5000	+23.967%	54	371	-68.000%
2025-10-08	6.3500	6.3500	6.0500	6.0500	+10.200%	3	328	-60.331%
2025-10-07	5.4900	5.4900	5.4900	5.4900	+14.375%	2	329	-56.284%
2025-10-06	5.4000	5.4000	4.7000	4.8000	-12.088%	65	329	-50.000%
2025-10-03	6.4000	6.7000	5.4600	5.4600	+3.019%	16	268	-56.044%
2025-10-02	4.8500	5.8500	4.7500	5.3000	+17.778%	60	270	-54.717%
2025-10-01	4.7200	5.3000	4.5000	4.5000	+13.924%	33	285	-46.667%
2025-09-30	3.7500	4.6000	3.5000	3.9500	+27.419%	102	253	-39.241%
2025-09-29	2.8500	3.1000	2.8500	3.1000	+9.541%	4	166	-22.581%
2025-09-26	2.5300	2.8300	2.5300	2.8300	+4.815%	17	162	-15.194%
2025-09-25	2.5200	2.7000	2.5200	2.7000	+35.000%	3	146	-11.111%
2025-09-24	2.5000	2.5000	2.0000	2.0000	-13.043%	12	143	+20.000%
2025-09-23	2.8000	2.8000	2.3000	2.3000	-13.208%	39	140	+4.348%
2025-09-22	2.4500	2.6500	2.3000	2.6500	-5.357%	32	101	-9.434%
2025-09-19	2.3300	2.8000	2.1500	2.8000	+50.538%	34	69	-14.286%
2025-09-18	2.0000	2.0000	1.8600	1.8600	-11.429%	3	42	+29.032%
2025-09-17	1.9000	2.1000	1.9000	2.1000	+28.834%	3	39	+14.286%
2025-09-16	1.8300	1.9200	1.6300	1.6300	-43.793%	31	36	+47.239%
2025-09-15	2.0300	2.9000	2.0300	2.9000	0.000%	30	30	-17.241%

.dark-mode .fzq9vJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzq9vJ{ color: #333333; background-color: white; border: 2px solid #333333; }DPRO20280121C5DPRO Jan 21 2028 5.00 Call (DPRO280121C00005000)option OPRA

DPRO20280121C5
DPRO Jan 21 2028 5.00 Call (DPRO280121C00005000)
option OPRA