Dark

COIN20270115C140
COIN Jan 15 2027 140.00 Call (COIN270115C00140000)
option OPRA

EOD

Sep 21, 2026

74.00+17.293%(+10.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	74.0000	74.0000	74.0000	74.0000	+17.293%	1	400	0.000%
2026-09-18	61.5000	63.1700	61.5000	63.0900	+48.238%	13	401	+17.293%
2026-09-17	42.0800	42.5600	42.0800	42.5600	+3.830%	2	402	+73.872%
2026-09-16	42.2100	42.2100	40.9900	40.9900	-30.993%	10	402	+80.532%
2026-09-14	59.4000	59.4000	59.4000	59.4000	+17.974%	1	401	+24.579%
2026-09-11	53.3400	53.3400	50.3500	50.3500	-1.275%	5	401	+46.971%
2026-09-09	51.0000	51.0000	51.0000	51.0000	-3.774%	2	404	+45.098%
2026-09-08	53.0000	53.0000	53.0000	53.0000	-3.461%	3	403	+39.623%
2026-09-04	54.9000	54.9000	54.9000	54.9000	-11.165%	2	404	+34.791%
2026-09-03	61.7000	61.8500	61.7000	61.8000	+23.600%	18	404	+19.741%
2026-09-01	52.0000	52.0000	50.0000	50.0000	-4.068%	2	411	+48.000%
2026-08-28	57.2500	57.2500	52.1200	52.1200	-15.935%	26	410	+41.980%
2026-08-27	60.7800	62.0000	60.7800	62.0000	+2.649%	3	410	+19.355%
2026-08-21	62.3900	62.5200	59.4000	60.4000	+23.391%	36	410	+22.517%
2026-08-20	48.0500	49.0000	45.0000	48.9500	+27.640%	19	420	+51.175%
2026-08-19	32.0200	41.3900	32.0200	38.3500	+30.000%	179	430	+92.960%
2026-08-18	30.5000	31.1000	29.5000	29.5000	-12.463%	4	337	+150.847%
2026-08-17	30.7800	33.7300	30.7800	33.7000	+8.605%	28	334	+119.585%
2026-08-14	31.2200	32.5500	30.7900	31.0300	-4.080%	68	322	+138.479%
2026-08-13	31.7000	32.3500	31.0700	32.3500	+2.698%	3	296	+128.748%
2026-08-12	31.5000	31.5000	31.5000	31.5000	-1.655%	1	296	+134.921%
2026-08-10	32.3200	32.3200	32.0300	32.0300	-11.028%	2	295	+131.033%
2026-08-07	33.8000	36.0000	33.8000	36.0000	+11.628%	25	296	+105.556%
2026-08-06	32.1500	33.7000	32.1500	32.2500	-5.147%	33	310	+129.457%
2026-08-05	35.5000	35.5000	34.0000	34.0000	-6.977%	2	304	+117.647%
2026-08-04	33.4600	36.5500	33.4600	36.5500	+14.577%	13	303	+102.462%
2026-08-03	29.5000	31.9000	29.5000	31.9000	-8.779%	15	313	+131.975%
2026-07-31	30.0000	35.3300	27.9500	34.9700	-20.523%	105	302	+111.610%
2026-07-30	44.0000	44.0000	44.0000	44.0000	-7.950%	1	235	+68.182%
2026-07-28	47.8000	47.8000	47.8000	47.8000	+16.302%	1	235	+54.812%
2026-07-24	41.1000	41.1000	41.1000	41.1000	-10.262%	1	235	+80.049%
2026-07-23	45.8000	45.8000	45.8000	45.8000	-12.679%	1	235	+61.572%
2026-07-22	51.8300	52.4500	51.1800	52.4500	-11.222%	3	236	+41.087%
2026-07-21	58.0000	59.0800	58.0000	59.0800	+37.077%	3	234	+25.254%
2026-07-17	43.0500	43.1000	43.0500	43.1000	-10.208%	4	235	+71.694%
2026-07-15	45.9400	48.0000	45.9400	48.0000	+5.495%	2	237	+54.167%
2026-07-14	45.5000	45.5000	45.5000	45.5000	+1.653%	2	237	+62.637%
2026-07-10	44.7600	44.7600	44.7600	44.7600	-0.754%	2	237	+65.326%
2026-07-08	45.2300	45.2300	45.1000	45.1000	-16.015%	2	239	+64.080%
2026-07-06	48.0000	53.7000	48.0000	53.7000	-0.556%	5	237	+37.803%
2026-07-02	51.7000	54.0000	51.7000	54.0000	+15.508%	2	243	+37.037%
2026-07-01	42.0000	46.7500	42.0000	46.7500	+32.511%	15	243	+58.289%
2026-06-30	34.2500	35.5200	33.9400	35.2800	-3.210%	55	243	+109.751%
2026-06-29	36.4500	36.4500	36.4500	36.4500	-5.202%	4	192	+103.018%
2026-06-26	38.4500	38.4500	38.4500	38.4500	+12.328%	1	192	+92.458%
2026-06-25	34.2300	34.2300	34.2300	34.2300	-13.995%	1	191	+116.185%
2026-06-24	41.3300	41.3600	38.5000	39.8000	-10.441%	5	190	+85.930%
2026-06-11	44.4400	44.4400	44.4400	44.4400	-11.562%	2	190	+66.517%
2026-06-08	50.2500	50.2500	50.2500	50.2500	+20.706%	4	190	+47.264%
2026-06-05	44.8500	44.8500	41.5000	41.6300	-18.373%	5	190	+77.756%
2026-06-03	54.2000	54.2000	51.0000	51.0000	-28.169%	2	188	+45.098%
2026-05-29	71.0000	71.0000	71.0000	71.0000	+14.148%	1	186	+4.225%
2026-05-28	63.1000	63.1000	62.2000	62.2000	+1.834%	5	186	+18.971%
2026-05-27	61.0800	61.0800	61.0800	61.0800	-38.920%	3	186	+21.153%
2026-05-14	96.4200	100.0000	96.4200	100.0000	+22.549%	6	183	-26.000%
2026-05-13	81.6000	81.6000	81.6000	81.6000	-1.043%	10	175	-9.314%
2026-05-11	82.4600	82.4600	82.4600	82.4600	+8.130%	1	175	-10.260%
2026-05-08	76.2600	76.2600	76.2600	76.2600	-0.768%	1	176	-2.964%
2026-05-06	76.8500	76.8500	76.8500	76.8500	-9.096%	1	177	-3.709%
2026-05-04	80.2000	84.5400	80.2000	84.5400	+7.694%	10	176	-12.467%
2026-04-27	78.7000	78.7000	78.5000	78.5000	-10.917%	2	185	-5.732%
2026-04-17	87.0000	88.1200	87.0000	88.1200	+8.335%	41	184	-16.024%
2026-04-16	81.4600	81.4600	81.1000	81.3400	+7.607%	24	185	-9.024%
2026-04-15	75.5900	75.5900	75.5900	75.5900	+6.465%	1	173	-2.103%
2026-04-14	70.0000	71.0000	70.0000	71.0000	+18.809%	3	173	+4.225%
2026-04-09	59.7500	59.7600	59.7500	59.7600	-6.843%	2	173	+23.829%
2026-04-06	64.3500	64.3500	64.1500	64.1500	+14.554%	22	173	+15.355%
2026-03-31	56.0000	56.0000	56.0000	56.0000	+1.394%	1	164	+32.143%
2026-03-27	58.0000	58.0000	53.4000	55.2300	-13.568%	20	165	+33.985%
2026-03-26	64.2500	64.2500	63.9000	63.9000	-25.611%	2	149	+15.806%
2026-03-23	85.8500	85.9000	85.8500	85.9000	-7.833%	2	150	-13.853%
2026-03-17	89.7600	93.2000	89.7600	93.2000	+6.819%	3	150	-20.601%
2026-03-16	87.2500	87.2500	87.2500	87.2500	+8.090%	1	150	-15.186%
2026-03-12	80.7200	80.7200	80.7200	80.7200	-6.585%	1	149	-8.325%
2026-03-09	82.7200	86.4100	82.7200	86.4100	+8.013%	5	150	-14.362%
2026-03-06	82.0000	82.0000	80.0000	80.0000	-13.969%	3	170	-7.500%
2026-03-05	94.5000	94.5000	92.9900	92.9900	+6.518%	18	171	-20.422%
2026-03-04	87.0000	87.3000	87.0000	87.3000	+24.006%	4	176	-15.235%
2026-03-02	66.0000	72.0000	66.0000	70.4000	+7.975%	205	176	+5.114%
2026-02-27	65.2000	65.2000	65.2000	65.2000	-8.683%	7	172	+13.497%
2026-02-26	71.0000	71.4000	70.0000	71.4000	-0.460%	45	165	+3.641%
2026-02-25	61.7000	71.7300	61.6000	71.7300	+32.465%	10	147	+3.165%
2026-02-24	50.6500	54.1500	50.6500	54.1500	+2.460%	3	147	+36.657%
2026-02-23	52.8500	52.8500	52.8500	52.8500	-13.644%	1	146	+40.019%
2026-02-20	57.6200	63.0000	57.6200	61.2000	+9.286%	4	146	+20.915%
2026-02-19	54.3400	56.0000	54.0000	56.0000	-5.069%	3	143	+32.143%
2026-02-18	58.4700	60.5400	58.4700	58.9900	+3.819%	3	142	+25.445%
2026-02-17	58.2300	58.2300	56.8000	56.8200	+0.513%	5	145	+30.236%
2026-02-13	45.7000	58.4500	45.1600	56.5300	+40.099%	71	122	+30.904%
2026-02-12	43.0400	43.1600	39.2900	40.3500	-13.800%	44	122	+83.395%
2026-02-11	50.9600	50.9600	46.8100	46.8100	-18.336%	4	80	+58.086%
2026-02-09	55.3600	57.3200	55.3600	57.3200	+9.181%	14	78	+29.100%
2026-02-06	53.4500	53.4500	52.3000	52.5000	+13.000%	4	64	+40.952%
2026-02-05	51.0000	51.0000	46.4600	46.4600	-24.159%	18	64	+59.277%
2026-02-04	63.8300	63.8300	61.2600	61.2600	-5.288%	13	57	+20.797%
2026-02-03	64.6800	64.6800	64.6800	64.6800	-19.352%	1	44	+14.409%
2026-01-29	80.5100	80.7400	80.2000	80.2000	-31.745%	10	45	-7.731%
2026-01-15	117.5000	117.5000	117.5000	117.5000	-3.562%	1	45	-37.021%
2026-01-12	122.4000	122.4000	121.8400	121.8400	-3.980%	2	45	-39.265%
2026-01-06	126.8900	126.8900	126.8900	126.8900	+11.650%	1	44	-41.682%
2025-12-29	113.6500	113.6500	113.6500	113.6500	-13.244%	1	44	-34.888%
2025-12-22	131.0000	131.0000	131.0000	131.0000	-9.655%	1	44	-43.511%
2025-12-05	145.0000	145.0000	145.0000	145.0000	+4.129%	1	43	-48.966%
2025-11-26	138.8000	139.2500	138.8000	139.2500	-27.398%	6	43	-46.858%
2025-11-11	191.8000	191.8000	191.8000	191.8000	-3.375%	1	42	-61.418%
2025-11-04	198.5000	198.5100	198.5000	198.5000	-15.550%	4	42	-62.720%
2025-10-27	237.6600	237.6600	235.0500	235.0500	+19.862%	2	46	-68.517%
2025-10-22	193.6800	196.8500	193.5500	196.1000	-25.153%	6	46	-62.264%
2025-10-09	259.7500	265.6000	259.4500	262.0000	+4.071%	18	47	-71.756%
2025-10-08	251.7000	251.7500	251.7000	251.7500	+1.779%	8	43	-70.606%
2025-10-07	247.4500	247.4500	247.3500	247.3500	-4.276%	2	43	-70.083%
2025-10-06	262.5000	262.5000	256.5500	258.4000	+2.276%	36	43	-71.362%
2025-10-03	253.0000	253.0000	252.6500	252.6500	+14.555%	2	46	-70.710%
2025-10-01	220.0500	220.8500	219.8500	220.5500	+8.113%	10	45	-66.448%
2025-09-29	204.1500	204.1500	204.0000	204.0000	+3.976%	2	40	-63.725%
2025-09-10	196.2500	196.2500	196.2000	196.2000	+9.048%	2	39	-62.283%
2025-09-03	179.9200	179.9200	179.9000	179.9200	-3.425%	8	38	-58.871%
2025-08-28	186.3100	186.3100	186.3000	186.3000	-33.343%	4	36	-60.279%
2025-07-24	279.4900	279.4900	279.4900	279.4900	-8.204%	1	32	-73.523%
2025-07-21	304.4700	304.4700	304.4700	304.4700	+32.898%	1	32	-75.695%
2025-06-25	229.1000	229.1000	229.1000	229.1000	+2.231%	1	33	-67.700%
2025-06-24	225.0000	225.1700	223.5900	224.1000	+27.736%	126	34	-66.979%
2025-06-18	175.4400	175.4400	175.4400	175.4400	+27.094%	1	139	-57.820%
2025-06-03	138.0400	138.0400	138.0400	138.0400	+0.356%	2	139	-46.392%
2025-05-30	137.5500	137.5500	137.5500	137.5500	-10.798%	4	141	-46.201%
2025-05-27	154.2000	154.2000	154.2000	154.2000	+1.447%	1	139	-52.010%
2025-05-23	152.0000	152.0000	152.0000	152.0000	-1.707%	2	141	-51.316%
2025-05-16	154.6300	154.6400	154.6300	154.6400	+102.727%	4	141	-52.147%
2025-04-16	76.2800	76.2900	76.2800	76.2800	-2.580%	5	141	-2.989%
2025-04-10	73.7000	78.5500	72.9500	78.3000	+18.547%	128	141	-5.492%
2025-04-07	66.0500	66.0500	66.0500	66.0500	-7.558%	2	27	+12.036%
2025-04-04	75.0200	75.0200	71.4500	71.4500	-11.242%	12	27	+3.569%
2025-04-01	80.5000	80.5000	80.5000	80.5000	+6.721%	1	27	-8.075%
2025-03-31	75.4300	75.4300	75.4300	75.4300	-14.653%	4	27	-1.896%
2025-03-28	88.3800	88.3800	88.3800	88.3800	-3.283%	2	27	-16.271%
2025-03-27	91.3800	91.3800	91.3800	91.3800	+7.103%	1	28	-19.019%
2025-03-18	85.3200	85.3200	85.3200	85.3200	-8.258%	2	27	-13.268%
2025-03-17	89.5000	93.0000	86.6500	93.0000	+8.556%	3	29	-20.430%
2025-03-13	85.2400	85.6700	85.2400	85.6700	-26.809%	6	23	-13.622%
2025-03-07	117.0500	117.0500	117.0500	117.0500	+15.093%	2	23	-36.779%
2025-03-04	101.7000	101.7000	101.7000	101.7000	-9.399%	6	24	-27.237%
2025-02-26	112.2500	112.2500	112.2500	112.2500	-37.983%	1	18	-34.076%
2025-02-13	181.0000	181.0000	181.0000	181.0000	+17.823%	2	10	-59.116%
2024-12-31	153.9200	153.9200	153.6200	153.6200	-0.890%	5	10	-51.829%
2024-12-30	155.0000	155.0000	155.0000	155.0000	-14.332%	1	10	-52.258%
2024-12-24	180.9300	180.9300	180.9300	180.9300	-14.917%	1	9	-59.100%
2024-12-12	212.6500	212.6500	212.6500	212.6500	-1.208%	2	9	-65.201%
2024-11-20	215.2500	215.2500	215.2500	215.2500	+73.031%	8	8	-65.621%
2024-10-18	124.4000	124.4000	124.4000	124.4000	+5.800%	2	1	-40.514%
2024-10-16	117.5800	117.5800	117.5800	117.5800	0.000%	1	1	-37.064%