Dark

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

EOD

Sep 23, 2026

84.14+5.070%(+4.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	84.1400	84.1400	84.1400	84.1400	+5.070%	1	79	0.000%
2026-09-18	76.8300	80.0800	76.8300	80.0800	+49.125%	16	80	+5.070%
2026-09-16	53.7000	53.7000	53.7000	53.7000	-26.438%	1	95	+56.685%
2026-09-14	74.7500	76.2500	73.0000	73.0000	+19.672%	4	94	+15.260%
2026-09-10	61.0000	61.0000	61.0000	61.0000	-12.857%	1	93	+37.934%
2026-09-04	70.0500	70.0500	69.9100	70.0000	-11.269%	10	93	+20.200%
2026-09-03	78.8900	78.8900	78.8900	78.8900	+19.712%	1	93	+6.655%
2026-09-01	65.9000	65.9000	65.9000	65.9000	-8.370%	1	94	+27.678%
2026-08-28	71.9200	71.9200	71.9200	71.9200	-3.307%	2	94	+16.991%
2026-08-27	74.3800	74.3800	74.3800	74.3800	+2.480%	1	96	+13.122%
2026-08-25	72.5800	72.5800	72.5800	72.5800	+5.188%	1	96	+15.927%
2026-08-24	69.0000	69.0000	69.0000	69.0000	-8.512%	1	97	+21.942%
2026-08-21	68.1500	76.9700	68.1500	75.4200	+45.038%	4	96	+11.562%
2026-08-19	52.0000	52.0000	52.0000	52.0000	+18.182%	1	98	+61.808%
2026-08-17	41.8000	44.0000	41.8000	44.0000	+3.529%	3	97	+91.227%
2026-08-14	42.5000	42.5000	42.5000	42.5000	-4.494%	1	96	+97.976%
2026-08-11	44.5000	44.5000	44.5000	44.5000	+1.274%	1	95	+89.079%
2026-08-10	43.9400	43.9400	43.9400	43.9400	-6.311%	1	96	+91.488%
2026-08-04	46.9000	46.9000	46.9000	46.9000	-25.223%	1	95	+79.403%
2026-07-22	62.7200	62.7200	62.7200	62.7200	+6.215%	1	94	+34.152%
2026-07-07	59.0500	59.0500	59.0500	59.0500	-2.429%	2	95	+42.489%
2026-07-01	57.0600	60.5200	57.0600	60.5200	+24.912%	2	97	+39.028%
2026-06-29	48.5100	48.5100	48.4500	48.4500	+3.041%	2	95	+73.664%
2026-06-26	47.0200	47.0200	47.0200	47.0200	-2.448%	1	95	+78.945%
2026-06-25	48.2000	48.2000	48.2000	48.2000	-3.077%	2	94	+74.564%
2026-06-24	49.7300	49.7300	49.7300	49.7300	-26.162%	2	96	+69.194%
2026-06-15	67.3500	67.3500	67.3500	67.3500	+7.245%	2	94	+24.929%
2026-06-12	62.8000	62.8000	62.8000	62.8000	+14.703%	2	94	+33.981%
2026-06-09	57.0000	57.0000	54.7500	54.7500	-11.019%	2	96	+53.680%
2026-06-08	61.5300	61.5300	61.5300	61.5300	+17.558%	1	95	+36.746%
2026-06-05	52.3400	52.3400	52.3400	52.3400	-17.184%	1	94	+60.757%
2026-06-04	63.0000	63.2000	63.0000	63.2000	-15.733%	2	95	+33.133%
2026-05-28	75.0000	75.0000	75.0000	75.0000	+7.143%	1	93	+12.187%
2026-05-27	70.0000	70.0000	70.0000	70.0000	-27.461%	1	94	+20.200%
2026-05-15	96.5000	96.5000	96.5000	96.5000	+0.521%	2	93	-12.808%
2026-05-11	96.0000	96.0000	96.0000	96.0000	+4.121%	2	91	-12.354%
2026-05-08	92.2000	92.2000	92.2000	92.2000	+5.855%	2	93	-8.742%
2026-05-07	90.5000	90.5000	87.1000	87.1000	-5.838%	3	95	-3.398%
2026-05-06	90.0000	92.5000	90.0000	92.5000	-0.612%	4	95	-9.038%
2026-05-05	94.0000	94.0000	93.0700	93.0700	-6.930%	3	95	-9.595%
2026-05-04	100.0000	100.0000	100.0000	100.0000	+1.523%	1	92	-15.860%
2026-04-23	98.5000	98.5000	98.5000	98.5000	-3.601%	1	93	-14.579%
2026-04-17	102.1800	102.1800	102.1800	102.1800	+56.478%	2	94	-17.655%
2026-04-10	65.3500	65.4200	64.7000	65.3000	-23.312%	8	96	+28.851%
2026-04-08	85.1500	85.1500	85.1500	85.1500	+21.817%	2	100	-1.186%
2026-03-31	69.8000	69.9000	69.8000	69.9000	+9.733%	2	102	+20.372%
2026-03-30	64.2000	64.2000	63.7000	63.7000	-1.804%	2	102	+32.088%
2026-03-27	64.8700	64.8700	64.8700	64.8700	-14.193%	1	101	+29.706%
2026-03-26	75.9500	75.9500	75.6000	75.6000	-12.144%	20	100	+11.296%
2026-03-25	84.0000	86.0500	84.0000	86.0500	+8.239%	2	90	-2.220%
2026-03-24	79.5000	79.5000	79.5000	79.5000	-19.899%	1	90	+5.836%
2026-03-23	99.2500	99.2500	99.2500	99.2500	-0.131%	1	89	-15.224%
2026-03-18	99.3800	99.3800	99.3800	99.3800	-5.352%	1	89	-15.335%
2026-03-17	102.0000	105.0000	102.0000	105.0000	+7.637%	2	88	-19.867%
2026-03-13	97.5500	97.5500	97.5500	97.5500	+2.061%	1	90	-13.747%
2026-03-10	95.5800	95.5800	95.5800	95.5800	+2.006%	1	91	-11.969%
2026-03-09	93.7000	93.7000	93.7000	93.7000	-0.972%	1	90	-10.203%
2026-03-06	94.7600	94.7600	94.3100	94.6200	-12.470%	5	89	-11.076%
2026-03-04	96.0000	108.1000	96.0000	108.1000	+43.179%	10	94	-22.165%
2026-03-03	75.5000	75.5000	75.5000	75.5000	-7.362%	1	103	+11.444%
2026-03-02	82.9000	83.2900	81.5000	81.5000	+8.306%	3	104	+3.239%
2026-02-27	75.2500	75.2500	75.2500	75.2500	-4.140%	1	104	+11.814%
2026-02-26	81.3000	81.3000	78.5000	78.5000	-7.101%	2	105	+7.185%
2026-02-25	73.0000	84.5000	73.0000	84.5000	+37.533%	10	112	-0.426%
2026-02-24	61.1000	61.4400	61.1000	61.4400	-2.166%	2	112	+36.947%
2026-02-23	65.0000	65.0000	62.8000	62.8000	-11.549%	9	111	+33.981%
2026-02-20	73.0000	74.5000	71.0000	71.0000	+2.899%	5	104	+18.507%
2026-02-18	69.0000	69.0000	69.0000	69.0000	-1.033%	2	105	+21.942%
2026-02-17	65.0000	71.0000	65.0000	69.7200	+3.075%	5	103	+20.683%
2026-02-13	55.7000	69.2500	55.0000	67.6400	+37.900%	24	100	+24.394%
2026-02-12	52.6000	52.6000	49.0000	49.0500	-13.947%	18	100	+71.539%
2026-02-11	55.7000	57.0000	55.1000	57.0000	-13.897%	3	95	+47.614%
2026-02-10	66.5000	66.5000	66.2000	66.2000	-3.358%	2	94	+27.100%
2026-02-09	68.5000	68.5000	68.5000	68.5000	+3.225%	1	94	+22.832%
2026-02-06	64.6000	66.3600	64.5500	66.3600	+18.500%	6	94	+26.793%
2026-02-05	60.4500	60.9000	56.0000	56.0000	-21.569%	10	93	+50.250%
2026-02-04	71.0000	71.4000	68.1800	71.4000	-5.929%	3	87	+17.843%
2026-02-03	81.3500	81.3500	75.9000	75.9000	-10.706%	3	87	+10.856%
2026-02-02	86.5600	86.5600	85.0000	85.0000	-5.345%	7	86	-1.012%
2026-01-30	89.8000	89.8000	89.8000	89.8000	-2.391%	1	86	-6.303%
2026-01-29	100.0000	100.0000	92.0000	92.0000	-14.815%	4	87	-8.543%
2026-01-28	108.0000	108.0000	108.0000	108.0000	+4.854%	1	86	-22.093%
2026-01-27	103.0000	103.0000	103.0000	103.0000	-6.491%	1	86	-18.311%
2026-01-23	111.0000	115.0000	110.1500	110.1500	-5.653%	4	85	-23.613%
2026-01-22	118.1000	118.1000	116.7500	116.7500	-3.512%	2	83	-27.931%
2026-01-20	122.5500	124.5300	121.0000	121.0000	-13.682%	3	81	-30.463%
2026-01-15	140.1800	140.1800	140.1800	140.1800	+4.612%	3	79	-39.977%
2026-01-07	134.0000	134.0000	134.0000	134.0000	+3.101%	1	79	-37.209%
2026-01-02	125.0000	129.9700	125.0000	129.9700	+8.308%	4	79	-35.262%
2025-12-31	125.0000	125.0000	120.0000	120.0000	-9.741%	3	79	-29.883%
2025-12-24	132.5200	132.9500	132.5200	132.9500	-0.360%	3	79	-36.713%
2025-12-23	133.4300	133.4300	133.4300	133.4300	-7.597%	1	79	-36.941%
2025-12-22	144.3500	144.4000	144.2500	144.4000	-12.042%	4	78	-41.731%
2025-12-12	164.1700	164.1700	164.1700	164.1700	+6.019%	10	81	-48.748%
2025-12-01	154.8500	154.8500	154.8500	154.8500	+2.265%	5	71	-45.664%
2025-11-26	153.6400	153.6400	151.4200	151.4200	+6.882%	2	64	-44.433%
2025-11-21	140.7700	141.6700	140.7700	141.6700	-22.547%	7	64	-40.608%
2025-11-07	184.4400	184.4500	182.9000	182.9100	-27.846%	8	60	-53.999%
2025-10-10	253.1500	253.5000	253.0000	253.5000	-10.186%	6	56	-66.809%
2025-10-09	282.4000	282.4000	282.2500	282.2500	+2.357%	8	53	-70.190%
2025-10-06	277.2500	277.7000	273.0000	275.7500	+23.960%	34	49	-69.487%
2025-09-22	222.4500	222.4500	222.4500	222.4500	+1.985%	1	32	-62.176%
2025-09-18	218.0000	218.1200	218.0000	218.1200	+11.570%	2	31	-61.425%
2025-09-03	195.7000	195.7000	195.5000	195.5000	+0.339%	2	33	-56.962%
2025-08-21	194.8400	194.8400	194.8400	194.8400	-9.263%	2	32	-56.816%
2025-08-15	214.7400	214.7400	214.7300	214.7300	-2.084%	4	30	-60.816%
2025-08-13	219.3000	219.3000	219.3000	219.3000	+3.035%	2	26	-61.632%
2025-08-01	212.8400	212.8400	212.8400	212.8400	-22.604%	1	28	-60.468%
2025-07-31	275.0000	275.0000	275.0000	275.0000	+1.634%	3	28	-69.404%
2025-07-29	270.5800	270.5800	270.5800	270.5800	+5.774%	1	28	-68.904%
2025-07-09	255.8100	255.8100	255.8100	255.8100	-3.504%	1	28	-67.108%
2025-06-26	265.1000	265.1000	265.1000	265.1000	+65.326%	1	28	-68.261%
2025-06-16	160.3500	160.3500	160.3500	160.3500	+17.301%	1	28	-47.527%
2025-06-13	136.7000	136.7000	136.7000	136.7000	-6.530%	10	28	-38.449%
2025-06-12	146.2500	146.2500	146.2500	146.2500	-1.449%	1	28	-42.468%
2025-06-05	148.4000	148.4000	148.4000	148.4000	-0.135%	1	29	-43.302%
2025-05-29	148.6000	148.6000	148.6000	148.6000	-11.284%	1	29	-43.378%
2025-05-27	167.5000	167.5000	167.5000	167.5000	+1.172%	3	28	-49.767%
2025-05-19	166.3500	166.3500	165.5600	165.5600	+0.339%	2	28	-49.179%
2025-05-14	165.0000	165.0000	165.0000	165.0000	+16.443%	1	28	-49.006%
2025-05-13	141.7000	141.7000	141.7000	141.7000	+28.842%	1	28	-40.621%
2025-04-30	109.9800	109.9800	109.9800	109.9800	-3.526%	2	28	-23.495%
2025-04-29	114.0000	114.0000	114.0000	114.0000	-0.680%	1	28	-26.193%
2025-04-28	114.7800	114.7800	114.7800	114.7800	+30.699%	10	28	-26.695%
2025-04-21	89.0000	89.0000	87.5000	87.8200	-2.422%	10	20	-4.190%
2025-04-17	87.0000	90.0000	87.0000	90.0000	-3.257%	2	27	-6.511%
2025-04-14	93.0300	93.0300	93.0300	93.0300	+11.694%	1	27	-9.556%
2025-04-10	86.8600	86.8600	81.0000	83.2900	+5.164%	5	27	+1.021%
2025-04-04	79.2000	79.2000	79.2000	79.2000	-21.893%	10	24	+6.237%
2025-03-28	101.4000	101.4000	101.4000	101.4000	-8.895%	8	19	-17.022%
2025-03-24	111.2500	111.3000	111.2500	111.3000	+16.850%	2	15	-24.403%
2025-03-18	95.5900	95.5900	95.2500	95.2500	-23.830%	2	15	-11.664%
2025-03-06	125.0500	125.0500	125.0500	125.0500	+12.892%	1	13	-32.715%
2025-03-04	110.7700	110.7700	110.7700	110.7700	-10.777%	1	14	-24.041%
2025-02-28	124.1500	124.1500	124.1500	124.1500	+0.242%	2	14	-32.227%
2025-02-26	123.8500	123.8500	123.8500	123.8500	+3.208%	1	14	-32.063%
2025-02-25	120.0000	120.0000	120.0000	120.0000	-31.624%	1	13	-29.883%
2024-12-23	175.5000	175.5000	175.5000	175.5000	+8.100%	1	13	-52.057%
2024-11-07	162.3500	162.3500	162.3500	162.3500	+2.397%	2	12	-48.174%
2024-11-06	158.5500	158.5500	158.5500	158.5500	+57.448%	2	12	-46.932%
2024-11-04	100.7000	100.7000	100.7000	100.7000	-18.130%	2	10	-16.445%
2024-10-31	123.0000	123.0000	123.0000	123.0000	-11.511%	1	8	-31.593%
2024-10-29	139.0300	139.0300	139.0000	139.0000	+7.877%	7	9	-39.468%
2024-10-25	127.5900	129.4500	127.5900	128.8500	+28.721%	6	6	-34.699%
2024-10-14	100.1000	100.1000	100.1000	100.1000	+7.139%	1	6	-15.944%
2024-10-01	93.4300	93.4300	93.4300	93.4300	-16.394%	1	5	-9.943%
2024-09-27	110.3500	111.7500	110.0600	111.7500	+17.458%	6	6	-24.707%
2024-09-19	95.1400	95.1400	95.1400	95.1400	+3.413%	1	5	-11.562%
2024-09-18	87.8900	92.0000	87.8900	92.0000	+1.489%	3	4	-8.543%
2024-09-17	88.8600	90.9000	88.8600	90.6500	0.000%	3	3	-7.181%