Dark

COIN20270115C120
COIN Jan 15 2027 120.00 Call (COIN270115C00120000)
option OPRA

Inactive

Jul 22, 2026

62.72+6.215%(+3.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	62.7200	62.7200	62.7200	62.7200	+6.215%	1	94	0.000%
2026-07-07	59.0500	59.0500	59.0500	59.0500	-2.429%	2	95	+6.215%
2026-07-01	57.0600	60.5200	57.0600	60.5200	+24.912%	2	97	+3.635%
2026-06-29	48.5100	48.5100	48.4500	48.4500	+3.041%	2	95	+29.453%
2026-06-26	47.0200	47.0200	47.0200	47.0200	-2.448%	1	95	+33.390%
2026-06-25	48.2000	48.2000	48.2000	48.2000	-3.077%	2	94	+30.124%
2026-06-24	49.7300	49.7300	49.7300	49.7300	-26.162%	2	96	+26.121%
2026-06-15	67.3500	67.3500	67.3500	67.3500	+7.245%	2	94	-6.875%
2026-06-12	62.8000	62.8000	62.8000	62.8000	+14.703%	2	94	-0.127%
2026-06-09	57.0000	57.0000	54.7500	54.7500	-11.019%	2	96	+14.557%
2026-06-08	61.5300	61.5300	61.5300	61.5300	+17.558%	1	95	+1.934%
2026-06-05	52.3400	52.3400	52.3400	52.3400	-17.184%	1	94	+19.832%
2026-06-04	63.0000	63.2000	63.0000	63.2000	-15.733%	2	95	-0.759%
2026-05-28	75.0000	75.0000	75.0000	75.0000	+7.143%	1	93	-16.373%
2026-05-27	70.0000	70.0000	70.0000	70.0000	-27.461%	1	94	-10.400%
2026-05-15	96.5000	96.5000	96.5000	96.5000	+0.521%	2	93	-35.005%
2026-05-11	96.0000	96.0000	96.0000	96.0000	+4.121%	2	91	-34.667%
2026-05-08	92.2000	92.2000	92.2000	92.2000	+5.855%	2	93	-31.974%
2026-05-07	90.5000	90.5000	87.1000	87.1000	-5.838%	3	95	-27.991%
2026-05-06	90.0000	92.5000	90.0000	92.5000	-0.612%	4	95	-32.195%
2026-05-05	94.0000	94.0000	93.0700	93.0700	-6.930%	3	95	-32.610%
2026-05-04	100.0000	100.0000	100.0000	100.0000	+1.523%	1	92	-37.280%
2026-04-23	98.5000	98.5000	98.5000	98.5000	-3.601%	1	93	-36.325%
2026-04-17	102.1800	102.1800	102.1800	102.1800	+56.478%	2	94	-38.618%
2026-04-10	65.3500	65.4200	64.7000	65.3000	-23.312%	8	96	-3.951%
2026-04-08	85.1500	85.1500	85.1500	85.1500	+21.817%	2	100	-26.342%
2026-03-31	69.8000	69.9000	69.8000	69.9000	+9.733%	2	102	-10.272%
2026-03-30	64.2000	64.2000	63.7000	63.7000	-1.804%	2	102	-1.538%
2026-03-27	64.8700	64.8700	64.8700	64.8700	-14.193%	1	101	-3.314%
2026-03-26	75.9500	75.9500	75.6000	75.6000	-12.144%	20	100	-17.037%
2026-03-25	84.0000	86.0500	84.0000	86.0500	+8.239%	2	90	-27.112%
2026-03-24	79.5000	79.5000	79.5000	79.5000	-19.899%	1	90	-21.107%
2026-03-23	99.2500	99.2500	99.2500	99.2500	-0.131%	1	89	-36.806%
2026-03-18	99.3800	99.3800	99.3800	99.3800	-5.352%	1	89	-36.889%
2026-03-17	102.0000	105.0000	102.0000	105.0000	+7.637%	2	88	-40.267%
2026-03-13	97.5500	97.5500	97.5500	97.5500	+2.061%	1	90	-35.705%
2026-03-10	95.5800	95.5800	95.5800	95.5800	+2.006%	1	91	-34.380%
2026-03-09	93.7000	93.7000	93.7000	93.7000	-0.972%	1	90	-33.063%
2026-03-06	94.7600	94.7600	94.3100	94.6200	-12.470%	5	89	-33.714%
2026-03-04	96.0000	108.1000	96.0000	108.1000	+43.179%	10	94	-41.980%
2026-03-03	75.5000	75.5000	75.5000	75.5000	-7.362%	1	103	-16.927%
2026-03-02	82.9000	83.2900	81.5000	81.5000	+8.306%	3	104	-23.043%
2026-02-27	75.2500	75.2500	75.2500	75.2500	-4.140%	1	104	-16.651%
2026-02-26	81.3000	81.3000	78.5000	78.5000	-7.101%	2	105	-20.102%
2026-02-25	73.0000	84.5000	73.0000	84.5000	+37.533%	10	112	-25.775%
2026-02-24	61.1000	61.4400	61.1000	61.4400	-2.166%	2	112	+2.083%
2026-02-23	65.0000	65.0000	62.8000	62.8000	-11.549%	9	111	-0.127%
2026-02-20	73.0000	74.5000	71.0000	71.0000	+2.899%	5	104	-11.662%
2026-02-18	69.0000	69.0000	69.0000	69.0000	-1.033%	2	105	-9.101%
2026-02-17	65.0000	71.0000	65.0000	69.7200	+3.075%	5	103	-10.040%
2026-02-13	55.7000	69.2500	55.0000	67.6400	+37.900%	24	100	-7.274%
2026-02-12	52.6000	52.6000	49.0000	49.0500	-13.947%	18	100	+27.870%
2026-02-11	55.7000	57.0000	55.1000	57.0000	-13.897%	3	95	+10.035%
2026-02-10	66.5000	66.5000	66.2000	66.2000	-3.358%	2	94	-5.257%
2026-02-09	68.5000	68.5000	68.5000	68.5000	+3.225%	1	94	-8.438%
2026-02-06	64.6000	66.3600	64.5500	66.3600	+18.500%	6	94	-5.485%
2026-02-05	60.4500	60.9000	56.0000	56.0000	-21.569%	10	93	+12.000%
2026-02-04	71.0000	71.4000	68.1800	71.4000	-5.929%	3	87	-12.157%
2026-02-03	81.3500	81.3500	75.9000	75.9000	-10.706%	3	87	-17.365%
2026-02-02	86.5600	86.5600	85.0000	85.0000	-5.345%	7	86	-26.212%
2026-01-30	89.8000	89.8000	89.8000	89.8000	-2.391%	1	86	-30.156%
2026-01-29	100.0000	100.0000	92.0000	92.0000	-14.815%	4	87	-31.826%
2026-01-28	108.0000	108.0000	108.0000	108.0000	+4.854%	1	86	-41.926%
2026-01-27	103.0000	103.0000	103.0000	103.0000	-6.491%	1	86	-39.107%
2026-01-23	111.0000	115.0000	110.1500	110.1500	-5.653%	4	85	-43.059%
2026-01-22	118.1000	118.1000	116.7500	116.7500	-3.512%	2	83	-46.278%
2026-01-20	122.5500	124.5300	121.0000	121.0000	-13.682%	3	81	-48.165%
2026-01-15	140.1800	140.1800	140.1800	140.1800	+4.612%	3	79	-55.258%
2026-01-07	134.0000	134.0000	134.0000	134.0000	+3.101%	1	79	-53.194%
2026-01-02	125.0000	129.9700	125.0000	129.9700	+8.308%	4	79	-51.743%
2025-12-31	125.0000	125.0000	120.0000	120.0000	-9.741%	3	79	-47.733%
2025-12-24	132.5200	132.9500	132.5200	132.9500	-0.360%	3	79	-52.824%
2025-12-23	133.4300	133.4300	133.4300	133.4300	-7.597%	1	79	-52.994%
2025-12-22	144.3500	144.4000	144.2500	144.4000	-12.042%	4	78	-56.565%
2025-12-12	164.1700	164.1700	164.1700	164.1700	+6.019%	10	81	-61.796%
2025-12-01	154.8500	154.8500	154.8500	154.8500	+2.265%	5	71	-59.496%
2025-11-26	153.6400	153.6400	151.4200	151.4200	+6.882%	2	64	-58.579%
2025-11-21	140.7700	141.6700	140.7700	141.6700	-22.547%	7	64	-55.728%
2025-11-07	184.4400	184.4500	182.9000	182.9100	-27.846%	8	60	-65.710%
2025-10-10	253.1500	253.5000	253.0000	253.5000	-10.186%	6	56	-75.258%
2025-10-09	282.4000	282.4000	282.2500	282.2500	+2.357%	8	53	-77.779%
2025-10-06	277.2500	277.7000	273.0000	275.7500	+23.960%	34	49	-77.255%
2025-09-22	222.4500	222.4500	222.4500	222.4500	+1.985%	1	32	-71.805%
2025-09-18	218.0000	218.1200	218.0000	218.1200	+11.570%	2	31	-71.245%
2025-09-03	195.7000	195.7000	195.5000	195.5000	+0.339%	2	33	-67.918%
2025-08-21	194.8400	194.8400	194.8400	194.8400	-9.263%	2	32	-67.809%
2025-08-15	214.7400	214.7400	214.7300	214.7300	-2.084%	4	30	-70.791%
2025-08-13	219.3000	219.3000	219.3000	219.3000	+3.035%	2	26	-71.400%
2025-08-01	212.8400	212.8400	212.8400	212.8400	-22.604%	1	28	-70.532%
2025-07-31	275.0000	275.0000	275.0000	275.0000	+1.634%	3	28	-77.193%
2025-07-29	270.5800	270.5800	270.5800	270.5800	+5.774%	1	28	-76.820%
2025-07-09	255.8100	255.8100	255.8100	255.8100	-3.504%	1	28	-75.482%
2025-06-26	265.1000	265.1000	265.1000	265.1000	+65.326%	1	28	-76.341%
2025-06-16	160.3500	160.3500	160.3500	160.3500	+17.301%	1	28	-60.886%
2025-06-13	136.7000	136.7000	136.7000	136.7000	-6.530%	10	28	-54.119%
2025-06-12	146.2500	146.2500	146.2500	146.2500	-1.449%	1	28	-57.115%
2025-06-05	148.4000	148.4000	148.4000	148.4000	-0.135%	1	29	-57.736%
2025-05-29	148.6000	148.6000	148.6000	148.6000	-11.284%	1	29	-57.793%
2025-05-27	167.5000	167.5000	167.5000	167.5000	+1.172%	3	28	-62.555%
2025-05-19	166.3500	166.3500	165.5600	165.5600	+0.339%	2	28	-62.116%
2025-05-14	165.0000	165.0000	165.0000	165.0000	+16.443%	1	28	-61.988%
2025-05-13	141.7000	141.7000	141.7000	141.7000	+28.842%	1	28	-55.737%
2025-04-30	109.9800	109.9800	109.9800	109.9800	-3.526%	2	28	-42.971%
2025-04-29	114.0000	114.0000	114.0000	114.0000	-0.680%	1	28	-44.982%
2025-04-28	114.7800	114.7800	114.7800	114.7800	+30.699%	10	28	-45.356%
2025-04-21	89.0000	89.0000	87.5000	87.8200	-2.422%	10	20	-28.581%
2025-04-17	87.0000	90.0000	87.0000	90.0000	-3.257%	2	27	-30.311%
2025-04-14	93.0300	93.0300	93.0300	93.0300	+11.694%	1	27	-32.581%
2025-04-10	86.8600	86.8600	81.0000	83.2900	+5.164%	5	27	-24.697%
2025-04-04	79.2000	79.2000	79.2000	79.2000	-21.893%	10	24	-20.808%
2025-03-28	101.4000	101.4000	101.4000	101.4000	-8.895%	8	19	-38.146%
2025-03-24	111.2500	111.3000	111.2500	111.3000	+16.850%	2	15	-43.648%
2025-03-18	95.5900	95.5900	95.2500	95.2500	-23.830%	2	15	-34.152%
2025-03-06	125.0500	125.0500	125.0500	125.0500	+12.892%	1	13	-49.844%
2025-03-04	110.7700	110.7700	110.7700	110.7700	-10.777%	1	14	-43.378%
2025-02-28	124.1500	124.1500	124.1500	124.1500	+0.242%	2	14	-49.480%
2025-02-26	123.8500	123.8500	123.8500	123.8500	+3.208%	1	14	-49.358%
2025-02-25	120.0000	120.0000	120.0000	120.0000	-31.624%	1	13	-47.733%
2024-12-23	175.5000	175.5000	175.5000	175.5000	+8.100%	1	13	-64.262%
2024-11-07	162.3500	162.3500	162.3500	162.3500	+2.397%	2	12	-61.367%
2024-11-06	158.5500	158.5500	158.5500	158.5500	+57.448%	2	12	-60.442%
2024-11-04	100.7000	100.7000	100.7000	100.7000	-18.130%	2	10	-37.716%
2024-10-31	123.0000	123.0000	123.0000	123.0000	-11.511%	1	8	-49.008%
2024-10-29	139.0300	139.0300	139.0000	139.0000	+7.877%	7	9	-54.878%
2024-10-25	127.5900	129.4500	127.5900	128.8500	+28.721%	6	6	-51.323%
2024-10-14	100.1000	100.1000	100.1000	100.1000	+7.139%	1	6	-37.343%
2024-10-01	93.4300	93.4300	93.4300	93.4300	-16.394%	1	5	-32.870%
2024-09-27	110.3500	111.7500	110.0600	111.7500	+17.458%	6	6	-43.875%
2024-09-19	95.1400	95.1400	95.1400	95.1400	+3.413%	1	5	-34.076%
2024-09-18	87.8900	92.0000	87.8900	92.0000	+1.489%	3	4	-31.826%
2024-09-17	88.8600	90.9000	88.8600	90.6500	0.000%	3	3	-30.811%