Dark

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

EOD

Jun 4, 2026

4.10-0.726%(-0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	3.9000	4.3000	3.9000	4.1000	-0.726%	12	2,177	0.000%
2026-06-03	4.3000	4.3000	4.1300	4.1300	-6.136%	8	2,173	-0.726%
2026-06-02	4.6700	4.6700	4.4000	4.4000	-5.376%	3	2,169	-6.818%
2026-06-01	4.8000	4.8000	4.6500	4.6500	-1.064%	53	2,166	-11.828%
2026-05-29	5.3000	5.3000	4.3000	4.7000	0.000%	8	2,127	-12.766%
2026-05-28	4.6000	5.1000	4.5500	4.7000	+27.027%	120	2,119	-12.766%
2026-05-26	3.8000	3.8000	3.7000	3.7000	+1.648%	14	2,207	+10.811%
2026-05-22	3.5600	3.6400	3.5000	3.6400	+4.000%	5	2,194	+12.637%
2026-05-21	3.0000	3.6000	3.0000	3.5000	+19.048%	76	2,135	+17.143%
2026-05-20	3.0800	3.2000	2.6500	2.9400	-2.000%	15	2,135	+39.456%
2026-05-19	2.8600	3.0000	2.8600	3.0000	+7.143%	200	1,907	+36.667%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-6.667%	15	1,907	+46.429%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+7.143%	10	1,907	+36.667%
2026-05-13	2.6600	2.8800	2.6600	2.8000	-3.448%	7	1,897	+46.429%
2026-05-07	2.9000	2.9000	2.9000	2.9000	+6.618%	1	1,894	+41.379%
2026-05-06	2.7200	2.7200	2.7200	2.7200	-4.561%	60	1,895	+50.735%
2026-05-05	2.6600	2.8500	2.6600	2.8500	+9.615%	54	1,955	+43.860%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,909	+57.692%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,909	+49.091%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+15.830%	5	1,909	+36.667%
2026-04-29	2.5900	2.5900	2.5900	2.5900	-11.604%	30	1,904	+58.301%
2026-04-28	3.0000	3.0000	2.8000	2.9300	-16.286%	32	1,874	+39.932%
2026-04-24	3.5000	3.8000	3.4000	3.5000	-7.895%	55	1,873	+17.143%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+8.571%	3	1,920	+7.895%
2026-04-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,923	+17.143%
2026-04-21	3.5000	3.5000	3.5000	3.5000	0.000%	5	1,929	+17.143%
2026-04-20	3.3000	3.5000	3.3000	3.5000	-2.778%	175	1,929	+17.143%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-0.552%	3	2,054	+13.889%
2026-04-16	3.6500	3.6500	3.6200	3.6200	+1.401%	8	2,051	+13.260%
2026-04-15	3.5800	3.8500	3.5700	3.5700	+11.563%	50	2,049	+14.846%
2026-04-14	3.2000	3.2000	3.2000	3.2000	+6.667%	5	1,999	+28.125%
2026-04-10	2.6700	3.0000	2.6700	3.0000	+13.208%	23	2,004	+36.667%
2026-04-07	3.1000	3.1000	2.5500	2.6500	-10.169%	5	1,983	+54.717%
2026-04-06	3.0000	3.0000	2.9500	2.9500	+3.509%	15	1,982	+38.983%
2026-04-02	2.5500	2.8500	2.5500	2.8500	+11.765%	8	1,959	+43.860%
2026-04-01	2.4500	2.7000	2.4500	2.5500	+4.082%	232	1,959	+60.784%
2026-03-31	2.2200	2.6500	2.2200	2.4500	+11.364%	192	2,147	+67.347%
2026-03-27	2.5000	2.5000	2.2000	2.2000	-12.000%	49	1,958	+86.364%
2026-03-26	2.7400	2.8000	2.5000	2.5000	-10.714%	69	1,951	+64.000%
2026-03-25	2.9500	3.2500	2.6600	2.8000	-21.127%	223	1,921	+46.429%
2026-03-23	3.6000	3.7000	3.5500	3.5500	+4.412%	31	1,700	+15.493%
2026-03-20	4.5000	4.5000	3.4000	3.4000	-24.444%	16	1,681	+20.588%
2026-03-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,665	-8.889%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,664	-8.889%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+5.128%	25	1,663	0.000%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-4.878%	2	1,638	+5.128%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+2.500%	2	1,636	0.000%
2026-03-10	4.2000	4.2100	4.0000	4.0000	+6.667%	12	1,634	+2.500%
2026-03-09	3.9500	4.0000	3.7500	3.7500	-10.714%	80	1,622	+9.333%
2026-03-06	4.4000	5.3000	4.2000	4.2000	-3.448%	4	1,692	-2.381%
2026-03-05	4.2000	4.3500	4.2000	4.3500	-3.118%	6	1,690	-5.747%
2026-03-04	4.5000	4.5000	4.3000	4.4900	-8.367%	7	1,695	-8.686%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+2.083%	2	1,688	-16.327%
2026-03-02	4.7000	4.8000	4.7000	4.8000	+23.077%	16	1,686	-14.583%
2026-02-27	4.2000	4.2000	3.9000	3.9000	-12.946%	26	1,670	+5.128%
2026-02-26	4.5000	4.8000	4.2000	4.4800	-17.037%	156	1,646	-8.482%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-0.552%	3	1,492	-24.074%
2026-02-20	5.7000	5.7000	5.4000	5.4300	+6.471%	45	1,489	-24.494%
2026-02-19	5.1000	5.1000	5.1000	5.1000	+6.250%	5	1,444	-19.608%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+6.667%	5	1,449	-14.583%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-1.316%	1	1,454	-8.889%
2026-02-12	4.6500	4.6500	4.5600	4.5600	-0.870%	3	1,455	-10.088%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-7.071%	1	1,452	-10.870%
2026-02-10	5.0500	5.0500	4.8000	4.9500	-2.941%	10	1,453	-17.172%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+8.051%	77	1,455	-19.608%
2026-02-06	4.7200	4.7200	4.7200	4.7200	+12.919%	6	1,530	-13.136%
2026-02-05	4.1800	4.1800	4.1800	4.1800	-21.132%	30	1,524	-1.914%
2026-02-04	5.3000	5.3000	5.3000	5.3000	-3.461%	5	1,554	-22.642%
2026-02-02	5.4900	5.4900	5.4900	5.4900	+3.585%	2	1,549	-25.319%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-3.636%	10	1,547	-22.642%
2026-01-26	6.5000	6.5000	5.5000	5.5000	-15.902%	32	1,557	-25.455%
2026-01-23	6.5400	6.5400	6.5400	6.5400	-3.824%	2	1,527	-37.309%
2026-01-22	6.9500	6.9500	6.8000	6.8000	0.000%	7	1,525	-39.706%
2026-01-21	7.1800	7.1800	6.8000	6.8000	-6.849%	3	1,520	-39.706%
2026-01-20	7.3000	7.3000	7.3000	7.3000	+8.148%	10	1,521	-43.836%
2026-01-16	6.7500	6.7500	6.7500	6.7500	+3.846%	3	1,528	-39.259%
2026-01-15	5.8000	6.5000	5.8000	6.5000	0.000%	4	1,528	-36.923%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-7.143%	21	1,528	-36.923%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+4.478%	1	1,539	-41.429%
2026-01-12	7.2000	7.2000	6.3000	6.7000	-5.634%	16	1,538	-38.806%
2026-01-09	7.1000	7.1000	7.1000	7.1000	+18.333%	1	1,528	-42.254%
2026-01-08	6.3000	6.9500	6.0000	6.0000	+5.263%	13	1,528	-31.667%
2026-01-07	5.6900	5.7000	5.6900	5.7000	+7.547%	10	1,539	-28.070%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+13.006%	1	1,529	-22.642%
2026-01-02	4.4000	4.7000	4.4000	4.6900	+6.591%	28	1,530	-12.580%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-21.429%	2	1,515	-6.818%
2025-12-23	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,515	-26.786%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+14.583%	1	1,516	-25.455%
2025-12-19	4.5000	4.8000	4.5000	4.8000	+20.000%	3	1,516	-14.583%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-1.235%	2	1,519	+2.500%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-7.955%	1	1,517	+1.235%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-4.139%	1	1,518	-6.818%
2025-12-11	4.5000	4.6000	4.5000	4.5900	-3.368%	12	1,518	-10.675%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-7.407%	1	1,530	-13.684%
2025-12-08	5.1300	5.1300	5.1300	5.1300	-3.208%	1	1,531	-20.078%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+2.119%	1	1,531	-22.642%
2025-12-04	4.8500	5.1900	4.8500	5.1900	+22.118%	5	1,532	-21.002%
2025-12-01	5.2500	5.2500	4.2500	4.2500	+14.865%	2	1,536	-3.529%
2025-11-26	4.8000	4.8000	3.7000	3.7000	-5.128%	7	1,532	+10.811%
2025-11-21	4.1000	4.1000	3.9000	3.9000	-17.895%	21	1,532	+5.128%
2025-11-20	4.7500	4.7500	4.7500	4.7500	+8.945%	20	1,511	-13.684%
2025-11-19	4.2000	4.3600	4.2000	4.3600	+14.737%	530	1,491	-5.963%
2025-11-18	3.3000	4.1500	3.3000	3.8000	-9.739%	193	961	+7.895%
2025-11-17	4.1000	5.3000	4.1000	4.2100	+2.433%	131	771	-2.613%
2025-11-14	3.4700	4.5000	3.4700	4.1100	-12.553%	17	641	-0.243%
2025-11-12	4.8000	4.8000	4.7000	4.7000	-6.000%	62	627	-12.766%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-18.699%	3	591	-18.000%
2025-11-03	5.7500	6.1800	5.7500	6.1500	-10.870%	7	584	-33.333%
2025-10-31	6.9000	6.9000	6.9000	6.9000	+16.554%	2	584	-40.580%
2025-10-30	5.8200	6.0000	5.8000	5.9200	+7.636%	17	582	-30.743%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-1.786%	1	571	-25.455%
2025-10-27	5.6000	5.6000	5.6000	5.6000	+7.692%	1	571	-26.786%
2025-10-24	5.1000	5.3000	5.1000	5.2000	+10.638%	17	571	-21.154%
2025-10-23	4.5000	5.0000	4.5000	4.7000	+18.987%	32	562	-12.766%
2025-10-22	4.6600	6.1000	3.9500	3.9500	-28.182%	13	530	+3.797%
2025-10-21	5.2000	5.5000	5.2000	5.5000	+12.245%	52	521	-25.455%
2025-10-20	4.9300	4.9400	4.9000	4.9000	-2.000%	33	469	-16.327%
2025-10-17	5.3700	5.3700	4.1000	5.0000	-3.846%	23	446	-18.000%
2025-10-16	6.4000	6.4000	5.2000	5.2000	-25.714%	38	444	-21.154%
2025-10-15	7.3600	7.3600	6.4000	7.0000	-16.667%	17	412	-41.429%
2025-10-14	8.0500	8.4000	7.7000	8.4000	-7.692%	13	395	-51.190%
2025-10-13	8.1000	9.1000	7.4000	9.1000	+21.821%	17	385	-54.945%
2025-10-10	7.3000	7.7800	7.0000	7.4700	-0.400%	8	374	-45.114%
2025-10-09	8.0000	8.1200	7.1000	7.5000	+23.967%	54	371	-45.333%
2025-10-08	6.3500	6.3500	6.0500	6.0500	+10.200%	3	328	-32.231%
2025-10-07	5.4900	5.4900	5.4900	5.4900	+14.375%	2	329	-25.319%
2025-10-06	5.4000	5.4000	4.7000	4.8000	-12.088%	65	329	-14.583%
2025-10-03	6.4000	6.7000	5.4600	5.4600	+3.019%	16	268	-24.908%
2025-10-02	4.8500	5.8500	4.7500	5.3000	+17.778%	60	270	-22.642%
2025-10-01	4.7200	5.3000	4.5000	4.5000	+13.924%	33	285	-8.889%
2025-09-30	3.7500	4.6000	3.5000	3.9500	+27.419%	102	253	+3.797%
2025-09-29	2.8500	3.1000	2.8500	3.1000	+9.541%	4	166	+32.258%
2025-09-26	2.5300	2.8300	2.5300	2.8300	+4.815%	17	162	+44.876%
2025-09-25	2.5200	2.7000	2.5200	2.7000	+35.000%	3	146	+51.852%
2025-09-24	2.5000	2.5000	2.0000	2.0000	-13.043%	12	143	+105.000%
2025-09-23	2.8000	2.8000	2.3000	2.3000	-13.208%	39	140	+78.261%
2025-09-22	2.4500	2.6500	2.3000	2.6500	-5.357%	32	101	+54.717%
2025-09-19	2.3300	2.8000	2.1500	2.8000	+50.538%	34	69	+46.429%
2025-09-18	2.0000	2.0000	1.8600	1.8600	-11.429%	3	42	+120.430%
2025-09-17	1.9000	2.1000	1.9000	2.1000	+28.834%	3	39	+95.238%
2025-09-16	1.8300	1.9200	1.6300	1.6300	-43.793%	31	36	+151.534%
2025-09-15	2.0300	2.9000	2.0300	2.9000	0.000%	30	30	+41.379%

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