Dark

COIN20270115C130
COIN Jan 15 2027 130.00 Call (COIN270115C00130000)
option OPRA

EOD

Sep 21, 2026

80.25+12.917%(+9.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	81.2500	84.0000	80.2500	80.2500	+12.917%	3	101	0.000%
2026-09-18	61.4800	72.0000	61.4800	71.0700	+36.673%	9	104	+12.917%
2026-09-15	52.0000	52.0000	52.0000	52.0000	-1.887%	1	106	+54.327%
2026-09-10	52.8000	53.0000	52.8000	53.0000	-24.394%	4	106	+51.415%
2026-09-03	70.1000	70.1000	70.1000	70.1000	+14.262%	1	102	+14.479%
2026-09-01	62.5200	62.5200	61.3000	61.3500	-6.834%	3	103	+30.807%
2026-08-31	65.8500	65.8500	65.8500	65.8500	-7.254%	6	103	+21.868%
2026-08-27	69.4800	71.0000	69.4800	71.0000	+4.412%	2	98	+13.028%
2026-08-25	66.4300	68.5000	66.4300	68.0000	+2.256%	10	100	+18.015%
2026-08-21	68.7100	68.7100	66.5000	66.5000	+20.909%	3	106	+20.677%
2026-08-20	53.6000	55.0000	52.9500	55.0000	+27.907%	7	107	+45.909%
2026-08-19	36.8000	48.5000	36.8000	43.0000	+21.710%	13	105	+86.628%
2026-08-18	35.0000	35.3300	35.0000	35.3300	-4.514%	2	106	+127.144%
2026-08-17	37.0000	37.0000	37.0000	37.0000	+4.225%	5	105	+116.892%
2026-08-14	35.5000	35.5000	35.5000	35.5000	-2.740%	1	100	+126.056%
2026-08-12	36.5000	36.5000	36.5000	36.5000	+0.385%	1	99	+119.863%
2026-08-11	36.8000	36.8000	36.3600	36.3600	-13.511%	2	98	+120.710%
2026-08-07	42.0400	42.0400	42.0400	42.0400	+13.899%	1	96	+90.890%
2026-08-06	36.9100	36.9100	36.9100	36.9100	-8.864%	1	96	+117.421%
2026-08-04	40.5000	40.5000	40.5000	40.5000	+7.115%	1	97	+98.148%
2026-08-03	37.8100	37.8100	37.8100	37.8100	+9.594%	1	97	+112.245%
2026-07-31	32.8700	34.5000	32.8700	34.5000	-35.357%	3	96	+132.609%
2026-07-28	53.3700	53.3700	53.3700	53.3700	-0.707%	12	95	+50.365%
2026-07-27	53.7500	53.7500	53.7500	53.7500	+16.721%	1	95	+49.302%
2026-07-24	46.2500	46.2500	45.8000	46.0500	-13.031%	3	96	+74.267%
2026-07-23	53.1500	53.1500	52.9500	52.9500	-17.549%	2	94	+51.558%
2026-07-21	64.0700	64.2300	64.0700	64.2200	+21.744%	4	93	+24.961%
2026-07-20	52.7500	52.7500	52.7500	52.7500	+3.411%	1	97	+52.133%
2026-07-16	53.1500	53.1500	51.0100	51.0100	-4.153%	13	96	+57.322%
2026-07-15	52.2000	53.2200	52.2000	53.2200	+5.700%	9	109	+50.789%
2026-07-14	49.5000	50.3500	49.5000	50.3500	+1.104%	2	102	+59.384%
2026-07-10	49.8000	49.8000	49.8000	49.8000	-2.161%	1	102	+61.145%
2026-07-08	50.9000	50.9000	50.9000	50.9000	-8.977%	1	101	+57.662%
2026-07-02	57.5000	57.5000	55.9200	55.9200	+3.748%	2	102	+43.509%
2026-07-01	53.9000	53.9000	53.9000	53.9000	+34.280%	1	102	+48.887%
2026-06-30	40.0000	40.2100	39.8000	40.1400	-9.103%	4	101	+99.925%
2026-06-29	43.0000	44.5600	43.0000	44.1600	+6.667%	16	103	+81.726%
2026-06-26	41.4000	41.4000	41.4000	41.4000	-21.621%	5	107	+93.841%
2026-06-18	52.8200	52.8200	52.8200	52.8200	-14.806%	1	89	+51.931%
2026-06-17	61.1200	62.0000	61.1200	62.0000	+1.773%	13	89	+29.435%
2026-06-15	60.9200	60.9200	60.9200	60.9200	+23.195%	1	89	+31.730%
2026-06-11	49.3600	49.4500	49.1200	49.4500	+8.753%	4	89	+62.285%
2026-06-05	48.9900	49.1000	45.4700	45.4700	-19.961%	48	87	+76.490%
2026-06-04	56.9100	56.9100	56.8100	56.8100	-2.052%	4	111	+41.260%
2026-06-03	62.0000	63.5000	58.0000	58.0000	-8.661%	9	107	+38.362%
2026-06-02	63.5000	63.5000	63.5000	63.5000	-10.689%	1	103	+26.378%
2026-06-01	67.1000	71.1000	67.1000	71.1000	-8.963%	2	103	+12.869%
2026-05-29	78.1000	78.1000	78.1000	78.1000	+16.238%	1	102	+2.753%
2026-05-28	65.5000	67.1900	65.5000	67.1900	+3.369%	2	102	+19.437%
2026-05-27	65.0000	65.0000	65.0000	65.0000	-29.425%	1	101	+23.462%
2026-05-04	92.1000	92.1000	92.1000	92.1000	+28.811%	1	100	-12.866%
2026-04-29	70.1000	71.5000	70.1000	71.5000	-16.227%	3	100	+12.238%
2026-04-27	85.6000	85.6000	85.3500	85.3500	-1.329%	10	97	-5.975%
2026-04-21	88.8500	88.8500	86.5000	86.5000	-7.139%	4	94	-7.225%
2026-04-20	93.3000	93.3000	93.1500	93.1500	-4.068%	2	94	-13.849%
2026-04-17	97.1000	97.1000	97.1000	97.1000	+9.966%	1	93	-17.353%
2026-04-16	87.5900	88.6600	87.5900	88.3000	+9.215%	48	93	-9.117%
2026-04-15	80.8500	80.8500	80.8500	80.8500	+5.521%	1	83	-0.742%
2026-04-14	76.6200	76.6200	76.6200	76.6200	+17.569%	2	83	+4.738%
2026-04-13	65.1700	65.1700	65.1700	65.1700	+7.364%	1	81	+23.139%
2026-04-10	60.7000	60.7000	60.7000	60.7000	-8.169%	1	81	+32.208%
2026-04-09	66.1000	66.1000	66.1000	66.1000	+11.655%	2	81	+21.407%
2026-03-27	59.1200	59.4000	59.1200	59.2000	-23.067%	3	80	+35.557%
2026-03-24	76.9500	76.9500	76.9500	76.9500	-14.690%	1	80	+4.288%
2026-03-20	90.5000	90.5000	90.2000	90.2000	-2.906%	2	79	-11.031%
2026-03-18	93.3000	93.3000	92.9000	92.9000	+7.213%	40	78	-13.617%
2026-03-09	87.0000	87.0000	86.6500	86.6500	-13.367%	2	77	-7.386%
2026-03-04	100.0200	100.0200	100.0200	100.0200	+42.886%	1	76	-19.766%
2026-02-27	70.0000	70.0000	70.0000	70.0000	-7.285%	1	77	+14.643%
2026-02-26	76.3500	76.3500	75.5000	75.5000	+26.466%	2	78	+6.291%
2026-02-23	60.2500	60.2500	59.7000	59.7000	-4.556%	2	77	+34.422%
2026-02-18	62.6500	62.6500	62.5500	62.5500	-4.504%	2	77	+28.297%
2026-02-17	65.4500	65.5000	65.4500	65.5000	+3.968%	3	77	+22.519%
2026-02-13	59.8500	63.6000	59.8500	63.0000	+41.446%	8	78	+27.381%
2026-02-12	45.3000	45.3000	44.5400	44.5400	-13.849%	3	78	+80.175%
2026-02-11	50.7000	51.7000	50.7000	51.7000	-10.862%	8	78	+55.222%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+16.466%	1	81	+38.362%
2026-02-05	55.0000	55.4200	49.8000	49.8000	-41.884%	5	81	+61.145%
2026-01-29	87.2900	87.2900	85.6900	85.6900	-26.129%	5	77	-6.348%
2026-01-20	114.6000	116.0000	114.6000	116.0000	-11.988%	2	76	-30.819%
2026-01-15	131.8000	131.8000	131.8000	131.8000	-9.385%	1	75	-39.112%
2026-01-14	145.4500	145.4500	145.4500	145.4500	+8.270%	3	74	-44.826%
2026-01-06	136.5000	136.5000	134.3400	134.3400	-2.687%	3	76	-40.264%
2026-01-05	138.2500	138.2500	138.0500	138.0500	+21.096%	2	76	-41.869%
2026-01-02	114.0000	114.0000	114.0000	114.0000	-3.594%	1	76	-29.605%
2025-12-31	117.0000	118.2500	117.0000	118.2500	-2.273%	3	78	-32.135%
2025-12-30	118.2800	121.0000	118.2800	121.0000	-6.600%	2	78	-33.678%
2025-12-23	129.5500	129.5500	129.5500	129.5500	-8.542%	1	76	-38.055%
2025-12-17	141.6500	141.6500	141.6500	141.6500	+0.461%	3	77	-43.346%
2025-12-15	141.0000	141.0000	141.0000	141.0000	-11.875%	1	74	-43.085%
2025-12-03	160.0000	160.0000	160.0000	160.0000	+8.733%	1	73	-49.844%
2025-12-01	150.6500	150.6500	146.0500	147.1500	-7.743%	5	72	-45.464%
2025-11-28	159.3800	159.5000	159.3800	159.5000	+5.350%	2	71	-49.687%
2025-11-26	146.8000	151.6000	145.9000	151.4000	+15.573%	5	67	-46.995%
2025-11-20	131.0000	131.0000	131.0000	131.0000	-14.664%	1	67	-38.740%
2025-11-18	153.5100	153.5100	153.5100	153.5100	-8.896%	1	66	-47.723%
2025-11-14	168.5000	168.5000	168.5000	168.5000	-1.271%	1	66	-52.374%
2025-11-13	170.6700	170.6700	170.6700	170.6700	-4.231%	1	65	-52.979%
2025-11-07	176.6200	178.2100	176.6200	178.2100	-13.687%	5	64	-54.969%
2025-11-04	206.5000	206.5000	206.4700	206.4700	-17.839%	4	68	-61.132%
2025-10-27	251.5000	251.5000	251.3000	251.3000	+3.161%	2	63	-68.066%
2025-10-10	243.8500	243.8500	243.6000	243.6000	-9.020%	4	63	-67.057%
2025-10-09	273.6000	273.6000	267.7500	267.7500	+0.093%	12	61	-70.028%
2025-10-08	260.8500	268.4000	260.8500	267.5000	+4.574%	15	55	-70.000%
2025-10-07	255.7500	255.8000	255.7500	255.8000	-4.015%	6	43	-68.628%
2025-10-06	268.6500	268.6500	265.0000	266.5000	+16.656%	40	43	-69.887%
2025-10-01	228.7500	228.7500	228.4500	228.4500	+7.912%	2	33	-64.872%
2025-09-29	211.9500	211.9500	211.7000	211.7000	+12.967%	2	33	-62.093%
2025-09-03	187.2500	187.4000	187.2500	187.4000	-34.876%	2	32	-57.177%
2025-07-17	287.7600	287.7600	287.7600	287.7600	+0.968%	2	32	-72.112%
2025-07-15	285.0000	285.0000	285.0000	285.0000	+107.273%	2	32	-71.842%
2025-05-15	137.5000	137.5000	137.5000	137.5000	+27.315%	1	32	-41.636%
2025-05-09	108.0000	108.0000	108.0000	108.0000	+31.163%	2	33	-25.694%
2025-04-11	82.3400	82.3400	82.3400	82.3400	+5.469%	4	33	-2.538%
2025-04-10	78.0700	78.0700	78.0700	78.0700	+10.066%	2	31	+2.792%
2025-04-09	70.9300	70.9300	70.9300	70.9300	+2.738%	1	31	+13.140%
2025-04-07	64.4200	69.0400	64.4200	69.0400	-15.288%	2	32	+16.237%
2025-04-03	81.5000	81.5000	81.5000	81.5000	+0.617%	2	31	-1.534%
2025-04-01	81.0000	81.0000	81.0000	81.0000	-23.295%	1	31	-0.926%
2025-03-24	105.6000	105.6000	105.6000	105.6000	-13.407%	2	31	-24.006%
2025-03-07	121.9500	121.9500	121.9500	121.9500	+8.545%	2	32	-34.194%
2025-02-25	112.3500	112.3500	112.3500	112.3500	-37.673%	49	53	-28.571%
2025-02-10	180.2600	180.2600	180.2600	180.2600	+0.817%	1	53	-55.481%
2024-12-26	178.8000	178.8000	178.8000	178.8000	+5.176%	1	54	-55.117%
2024-12-23	170.0000	170.0000	170.0000	170.0000	-14.141%	1	53	-52.794%
2024-11-15	198.0000	198.0000	198.0000	198.0000	+7.027%	2	52	-59.470%
2024-11-14	185.0000	185.0000	185.0000	185.0000	-16.573%	1	53	-56.622%
2024-11-13	222.0700	222.0700	221.7500	221.7500	+45.696%	2	54	-63.811%
2024-11-06	152.2000	152.2000	152.2000	152.2000	+43.585%	1	53	-47.273%
2024-11-05	106.0000	106.0000	106.0000	106.0000	+3.425%	1	53	-24.292%
2024-11-01	102.4900	102.4900	102.4900	102.4900	+3.525%	2	54	-21.700%
2024-10-31	108.6700	108.6700	99.0000	99.0000	-24.915%	17	53	-18.939%
2024-10-29	131.8500	131.8500	131.8500	131.8500	+3.347%	2	37	-39.135%
2024-10-28	127.5800	127.5800	127.5800	127.5800	+1.350%	1	38	-37.098%
2024-10-22	125.8800	125.8800	125.8800	125.8800	+31.495%	2	38	-36.249%
2024-10-11	95.7000	95.7500	95.7000	95.7300	+12.227%	70	36	-16.170%
2024-10-01	85.3000	85.3000	85.3000	85.3000	0.000%	1	1	-5.920%