Dark

COIN20270115C145
COIN Jan 15 2027 145.00 Call (COIN270115C00145000)
option OPRA

EOD

Sep 23, 2026

64.12+24.384%(+12.57)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	64.1200	64.1200	64.1200	64.1200	+24.384%	15	329	0.000%
2026-09-18	51.7500	51.7500	51.5500	51.5500	+38.389%	3	314	+24.384%
2026-09-16	39.1200	39.1300	36.8900	37.2500	-23.777%	43	316	+72.134%
2026-09-15	48.8700	48.8700	48.8700	48.8700	-9.817%	1	298	+31.205%
2026-09-14	54.1500	54.1900	54.1500	54.1900	+9.807%	12	298	+18.324%
2026-09-11	49.3500	49.3500	49.3500	49.3500	+13.736%	10	287	+29.929%
2026-09-10	43.3900	43.3900	43.3900	43.3900	-12.095%	10	293	+47.776%
2026-09-08	49.3600	49.3600	49.3600	49.3600	-18.332%	3	283	+29.903%
2026-09-03	56.2900	60.4400	56.2900	60.4400	+13.609%	11	284	+6.089%
2026-08-31	53.2000	53.2000	53.2000	53.2000	-2.884%	1	288	+20.526%
2026-08-28	54.7800	54.7800	54.7800	54.7800	+6.992%	2	288	+17.050%
2026-08-26	51.2000	51.2000	51.2000	51.2000	-10.957%	1	289	+25.234%
2026-08-25	55.2500	57.5000	55.2500	57.5000	-0.759%	8	290	+11.513%
2026-08-24	56.4100	57.9400	56.4100	57.9400	-2.277%	10	291	+10.666%
2026-08-21	59.2900	59.2900	59.2900	59.2900	+29.172%	1	290	+8.146%
2026-08-20	44.2700	45.9000	44.2700	45.9000	+25.205%	3	290	+39.695%
2026-08-19	30.5000	40.5000	29.5900	36.6600	+32.971%	39	291	+74.905%
2026-08-18	27.2500	29.0000	27.2500	27.5700	-6.447%	18	313	+132.572%
2026-08-17	29.0000	30.2000	29.0000	29.4700	+3.768%	24	306	+117.577%
2026-08-14	28.8700	30.0000	28.3900	28.4000	-11.801%	92	306	+125.775%
2026-08-13	28.3500	32.2000	28.1500	32.2000	+12.313%	4	306	+99.130%
2026-08-12	30.3500	30.3500	28.6700	28.6700	+0.951%	3	304	+123.648%
2026-08-11	31.3000	31.3000	28.2000	28.4000	-4.345%	3	304	+125.775%
2026-08-10	29.9800	29.9900	29.6900	29.6900	-11.558%	4	304	+115.965%
2026-08-07	34.7000	34.7000	33.5000	33.5700	+12.651%	107	302	+91.004%
2026-08-06	30.0000	30.0000	29.8000	29.8000	-10.965%	6	309	+115.168%
2026-08-05	33.5100	33.5100	33.4500	33.4700	+0.210%	15	309	+91.575%
2026-08-04	29.7500	33.4000	29.7500	33.4000	+4.050%	116	323	+91.976%
2026-08-03	28.0000	32.8000	27.0000	32.1000	-0.926%	32	239	+99.751%
2026-07-31	30.0000	32.4000	25.8000	32.4000	-22.673%	78	218	+97.901%
2026-07-30	41.9000	41.9000	41.9000	41.9000	-3.678%	2	208	+53.031%
2026-07-29	43.5000	43.5000	43.5000	43.5000	-3.995%	41	208	+47.402%
2026-07-27	45.4000	45.4000	45.3100	45.3100	-2.872%	2	169	+41.514%
2026-07-22	46.8000	46.8000	46.6500	46.6500	+12.736%	2	169	+37.449%
2026-07-17	41.1600	41.3800	40.7500	41.3800	-1.943%	4	169	+54.954%
2026-07-16	42.2000	42.2000	42.2000	42.2000	+2.427%	1	169	+51.943%
2026-07-14	41.0000	41.2000	41.0000	41.2000	+3.518%	2	169	+55.631%
2026-07-13	39.8000	39.8000	39.8000	39.8000	-1.436%	2	169	+61.106%
2026-07-09	40.2600	40.3800	40.2600	40.3800	-4.966%	2	169	+58.791%
2026-07-08	42.4900	42.4900	42.4900	42.4900	-13.108%	1	169	+50.906%
2026-07-07	48.5000	48.9000	48.5000	48.9000	+4.487%	2	170	+31.125%
2026-07-02	51.5000	51.5000	46.8000	46.8000	+5.169%	2	170	+37.009%
2026-07-01	35.6600	44.5000	35.6600	44.5000	+30.499%	17	170	+44.090%
2026-06-30	34.1000	34.5600	32.8500	34.1000	-7.287%	29	171	+88.035%
2026-06-29	36.7800	36.7800	36.7800	36.7800	+3.054%	1	171	+74.334%
2026-06-26	30.6000	35.6900	30.6000	35.6900	+11.671%	5	171	+79.658%
2026-06-25	36.2900	36.2900	31.9600	31.9600	-39.698%	3	171	+100.626%
2026-06-15	53.0000	53.0000	53.0000	53.0000	+13.978%	1	171	+20.981%
2026-06-08	43.6000	46.5000	43.6000	46.5000	+17.424%	6	171	+37.892%
2026-06-05	39.5000	39.7000	38.3600	39.6000	-20.322%	16	171	+61.919%
2026-06-04	49.0000	49.7000	49.0000	49.7000	-0.201%	2	170	+29.014%
2026-06-03	53.5000	53.5000	49.8000	49.8000	-14.594%	2	170	+28.755%
2026-05-27	58.3100	58.3100	58.3100	58.3100	-21.679%	1	169	+9.964%
2026-05-15	74.4500	74.4500	74.4500	74.4500	+3.403%	1	168	-13.875%
2026-05-07	73.4500	73.4500	72.0000	72.0000	+16.223%	2	168	-10.944%
2026-04-29	61.9500	61.9500	61.9500	61.9500	-25.986%	1	168	+3.503%
2026-04-20	83.7400	83.7400	83.7000	83.7000	-0.476%	2	168	-23.393%
2026-04-17	86.2600	89.0000	83.6000	84.1000	+56.611%	43	167	-23.757%
2026-04-10	51.5500	53.7500	51.5000	53.7000	-3.243%	4	153	+19.404%
2026-04-07	56.5000	56.5000	55.5000	55.5000	+1.928%	4	154	+15.532%
2026-04-02	54.2000	54.4500	54.2000	54.4500	-2.941%	2	155	+17.759%
2026-03-31	55.7000	56.1000	55.7000	56.1000	+12.200%	2	155	+14.296%
2026-03-30	52.6500	52.9000	50.0000	50.0000	-5.749%	3	156	+28.240%
2026-03-27	53.0500	53.0500	53.0500	53.0500	-41.056%	1	157	+20.867%
2026-03-17	90.0000	90.0000	90.0000	90.0000	+15.756%	1	156	-28.756%
2026-03-12	77.6000	77.7500	77.6000	77.7500	-13.831%	2	156	-17.531%
2026-03-05	92.7600	92.7600	90.2300	90.2300	+0.962%	4	157	-28.937%
2026-03-04	89.1800	89.3700	89.1800	89.3700	+42.581%	2	161	-28.253%
2026-02-27	62.6800	62.6800	62.6800	62.6800	-4.814%	2	162	+2.297%
2026-02-26	66.0400	66.0400	65.7500	65.8500	-3.062%	9	162	-2.627%
2026-02-25	67.9300	67.9300	67.9300	67.9300	+39.344%	4	167	-5.609%
2026-02-24	45.4100	48.7500	45.4100	48.7500	-5.870%	2	167	+31.528%
2026-02-23	51.7900	51.7900	51.7900	51.7900	-11.997%	1	167	+23.808%
2026-02-20	60.4200	60.4200	58.8500	58.8500	+12.202%	2	167	+8.955%
2026-02-19	52.5000	52.5000	52.4500	52.4500	-4.930%	2	167	+22.250%
2026-02-13	43.0000	55.1700	43.0000	55.1700	+38.618%	8	170	+16.223%
2026-02-12	43.5300	43.5300	37.9500	39.8000	-10.461%	11	170	+61.106%
2026-02-11	44.0100	45.0000	44.0000	44.4500	-18.140%	5	169	+44.252%
2026-02-10	53.3500	54.3000	53.3500	54.3000	-3.070%	3	167	+18.085%
2026-02-09	54.5000	56.0200	53.4000	56.0200	+11.483%	3	165	+14.459%
2026-02-06	48.5000	50.2500	48.5000	50.2500	+16.860%	2	164	+27.602%
2026-02-05	46.7500	47.8500	43.0000	43.0000	-37.042%	25	165	+49.116%
2026-02-03	68.3000	68.3000	68.3000	68.3000	-5.007%	3	151	-6.120%
2026-02-02	70.5000	71.9000	67.5500	71.9000	-6.013%	10	151	-10.821%
2026-01-29	76.5000	76.5000	76.5000	76.5000	-14.953%	1	150	-16.183%
2026-01-26	89.9500	89.9500	89.9500	89.9500	-20.560%	2	150	-28.716%
2026-01-16	112.2000	113.2300	112.2000	113.2300	-4.761%	2	147	-43.372%
2026-01-08	119.1400	119.2700	118.8900	118.8900	+10.083%	3	147	-46.068%
2025-12-30	109.0000	109.0000	108.0000	108.0000	-26.280%	3	147	-40.630%
2025-12-09	143.2200	146.5000	143.2200	146.5000	-1.941%	2	145	-56.232%
2025-12-04	149.4000	149.4000	149.4000	149.4000	-0.731%	1	145	-57.082%
2025-12-03	147.0000	150.5000	147.0000	150.5000	+6.061%	2	144	-57.395%
2025-11-26	140.8500	141.9500	140.6000	141.9000	-38.651%	4	141	-54.813%
2025-10-28	231.4500	231.4500	231.3000	231.3000	+0.217%	2	141	-72.278%
2025-10-10	231.1500	231.1500	230.8000	230.8000	-10.125%	6	141	-72.218%
2025-10-09	254.1500	257.4500	253.9500	256.8000	+3.716%	42	141	-75.031%
2025-10-08	247.7000	247.7000	247.6000	247.6000	-2.154%	8	120	-74.103%
2025-10-06	258.5500	258.8500	253.0000	253.0500	+4.329%	64	116	-74.661%
2025-10-03	242.7500	242.7500	242.5500	242.5500	+12.162%	2	84	-73.564%
2025-10-01	215.5300	216.5500	215.5300	216.2500	+7.990%	8	84	-70.349%
2025-09-29	200.2000	200.2500	200.2000	200.2500	+2.351%	2	90	-67.980%
2025-09-15	195.8000	195.8000	195.6500	195.6500	+14.650%	2	90	-67.227%
2025-09-05	170.6500	170.6500	170.6500	170.6500	+0.929%	6	89	-62.426%
2025-08-20	169.0800	169.0800	169.0800	169.0800	-13.056%	1	83	-62.077%
2025-08-14	194.4700	194.4700	194.4700	194.4700	-27.039%	1	83	-67.028%
2025-07-25	266.5400	266.5400	266.5400	266.5400	-5.405%	1	82	-75.944%
2025-07-18	281.7700	281.7700	281.7700	281.7700	+54.403%	1	83	-77.244%
2025-06-20	182.4900	182.4900	182.4900	182.4900	+29.840%	2	82	-64.864%
2025-05-13	140.5500	140.5500	140.5500	140.5500	+36.589%	1	82	-54.379%
2025-05-02	102.9000	102.9000	102.9000	102.9000	+52.061%	2	82	-37.687%
2025-04-07	67.6700	67.6700	67.6700	67.6700	-2.563%	1	83	-5.246%
2025-04-04	69.4500	69.4500	69.4500	69.4500	-16.022%	8	83	-7.675%
2025-04-02	82.7000	82.7000	82.7000	82.7000	+6.972%	3	83	-22.467%
2025-04-01	77.3100	77.3100	77.3100	77.3100	-2.374%	3	86	-17.061%
2025-03-28	81.6500	81.8000	78.9500	79.1900	-4.636%	8	83	-19.030%
2025-03-18	83.0400	83.0400	83.0400	83.0400	-6.801%	2	85	-22.784%
2025-03-13	89.1000	89.1000	89.1000	89.1000	-2.729%	1	83	-28.036%
2025-03-12	91.6000	91.6000	91.6000	91.6000	-1.769%	1	83	-30.000%
2025-03-11	93.2500	93.2500	93.2500	93.2500	-12.899%	1	82	-31.239%
2025-03-07	107.0600	107.0600	107.0600	107.0600	-39.854%	2	82	-40.108%
2025-01-27	178.0000	178.0000	178.0000	178.0000	+7.592%	1	82	-63.978%
2025-01-03	164.8200	165.4400	164.8200	165.4400	+9.563%	4	82	-61.243%
2024-12-30	151.0000	151.0000	151.0000	151.0000	-6.275%	2	81	-57.536%
2024-12-27	161.1100	161.1100	161.1100	161.1100	-7.237%	2	81	-60.201%
2024-12-20	173.6800	173.6800	173.6800	173.6800	-11.079%	2	80	-63.082%
2024-12-18	195.3200	195.3200	195.3200	195.3200	-12.018%	1	79	-67.172%
2024-12-05	222.0000	222.0000	222.0000	222.0000	+116.164%	1	79	-71.117%
2024-11-05	101.2000	102.7000	101.2000	102.7000	+9.058%	3	80	-37.566%
2024-11-01	94.1700	94.1700	94.1700	94.1700	-9.452%	2	78	-31.910%
2024-10-15	104.0000	104.0000	104.0000	104.0000	+28.554%	1	77	-38.346%
2024-10-09	82.2500	82.2500	80.6800	80.9000	+0.372%	133	77	-20.742%
2024-10-08	81.1900	81.1900	80.6000	80.6000	+2.714%	101	102	-20.447%
2024-10-01	78.4700	78.4700	78.4700	78.4700	+0.166%	1	2	-18.287%
2024-09-18	78.3400	78.3400	78.3400	78.3400	0.000%	1	1	-18.152%