Dark

COIN20270115C155
COIN Jan 15 2027 155.00 Call (COIN270115C00155000)
option OPRA

EOD

Sep 22, 2026

56.00-6.589%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	56.0000	56.0000	56.0000	56.0000	-6.589%	1	274	0.000%
2026-09-21	62.4000	62.7000	59.9500	59.9500	+12.688%	14	275	-6.589%
2026-09-18	41.0000	53.2000	41.0000	53.2000	+45.435%	5	277	+5.263%
2026-09-17	34.2800	36.5800	33.4300	36.5800	+10.848%	62	279	+53.089%
2026-09-16	35.0000	35.0000	33.0000	33.0000	-12.583%	2	284	+69.697%
2026-09-15	43.4800	43.4800	37.7500	37.7500	-20.959%	30	282	+48.344%
2026-09-14	47.7600	47.7600	47.7600	47.7600	+10.812%	15	286	+17.253%
2026-09-11	43.4500	43.7300	43.1000	43.1000	+16.961%	51	286	+29.930%
2026-09-10	38.1200	38.1200	36.8500	36.8500	-10.231%	61	301	+51.967%
2026-09-09	41.9200	41.9200	41.0500	41.0500	-10.527%	30	296	+36.419%
2026-09-04	45.8800	45.8800	45.8800	45.8800	+12.341%	2	293	+22.058%
2026-09-02	38.1200	41.2700	38.1200	40.8400	-19.448%	62	293	+37.120%
2026-08-31	42.2200	50.8500	42.2200	50.7000	+16.901%	59	293	+10.454%
2026-08-28	48.7000	48.7000	43.3700	43.3700	-19.922%	24	284	+29.122%
2026-08-27	55.0000	55.0000	54.1600	54.1600	+16.598%	2	288	+3.397%
2026-08-26	46.4500	46.4500	46.4500	46.4500	-7.007%	2	289	+20.560%
2026-08-25	45.3000	50.0700	45.3000	49.9500	+1.318%	25	291	+12.112%
2026-08-24	49.3000	49.3000	49.3000	49.3000	-4.086%	1	278	+13.590%
2026-08-21	46.5000	54.3000	46.5000	51.4000	+27.480%	18	277	+8.949%
2026-08-20	38.0000	40.3200	36.2000	40.3200	+31.808%	10	277	+38.889%
2026-08-19	26.0000	34.7000	26.0000	30.5900	+33.000%	13	286	+83.066%
2026-08-18	23.0000	23.0000	23.0000	23.0000	-11.877%	1	289	+143.478%
2026-08-17	25.7500	26.1000	25.7500	26.1000	+2.959%	27	288	+114.559%
2026-08-14	24.8500	25.3500	24.5000	25.3500	-2.048%	30	288	+120.907%
2026-08-13	25.9500	26.5000	24.4700	25.8800	+1.690%	40	286	+116.383%
2026-08-12	24.5700	25.4500	24.5700	25.4500	+3.878%	6	265	+120.039%
2026-08-11	24.5000	24.5000	24.5000	24.5000	-4.669%	4	264	+128.571%
2026-08-10	26.9000	26.9000	25.7000	25.7000	-9.666%	5	264	+117.899%
2026-08-07	28.8000	28.8000	28.3500	28.4500	+14.441%	7	263	+96.837%
2026-08-06	26.0000	26.0000	24.8300	24.8600	-9.600%	3	261	+125.261%
2026-08-05	29.8000	29.8000	27.5000	27.5000	-1.363%	2	262	+103.636%
2026-08-04	28.3600	29.5000	25.7000	27.8800	-0.429%	7	261	+100.861%
2026-08-03	24.6000	28.0000	23.5000	28.0000	-3.448%	14	261	+100.000%
2026-07-31	31.9000	31.9000	22.5000	29.0000	-21.938%	16	255	+93.103%
2026-07-30	35.0000	37.1500	35.0000	37.1500	+1.920%	11	250	+50.740%
2026-07-29	38.2000	38.2000	36.4500	36.4500	-7.134%	18	257	+53.635%
2026-07-28	39.5600	39.5600	39.2500	39.2500	-2.581%	10	242	+42.675%
2026-07-27	38.0000	40.3000	38.0000	40.2900	+15.876%	4	242	+38.992%
2026-07-24	35.5000	35.6000	34.7700	34.7700	-4.740%	7	241	+61.058%
2026-07-23	39.1400	39.1400	36.5000	36.5000	-11.963%	2	236	+53.425%
2026-07-22	43.2000	43.2000	41.4600	41.4600	-13.805%	4	236	+35.070%
2026-07-21	51.0000	51.0000	48.1000	48.1000	+20.551%	3	238	+16.424%
2026-07-20	38.8200	39.9000	38.8200	39.9000	+9.646%	11	237	+40.351%
2026-07-17	36.3000	36.3900	36.3000	36.3900	-13.357%	2	227	+53.888%
2026-07-15	42.0000	42.0000	42.0000	42.0000	+9.518%	1	227	+33.333%
2026-07-14	39.0000	39.0000	38.3500	38.3500	+6.528%	3	227	+46.023%
2026-07-13	36.0500	36.0500	36.0000	36.0000	-16.279%	14	227	+55.556%
2026-07-10	43.0000	43.0000	43.0000	43.0000	+14.240%	1	234	+30.233%
2026-07-08	37.6400	37.6400	37.6400	37.6400	-10.594%	1	235	+48.778%
2026-07-07	43.6000	43.8000	41.8500	42.1000	+0.238%	7	235	+33.017%
2026-07-02	47.0000	47.0000	42.0000	42.0000	+5.793%	4	239	+33.333%
2026-07-01	36.0000	41.7500	36.0000	39.7000	+35.495%	29	239	+41.058%
2026-06-30	30.5000	30.5000	28.2800	29.3000	-9.846%	5	228	+91.126%
2026-06-29	32.5000	32.5000	32.5000	32.5000	+0.775%	1	226	+72.308%
2026-06-26	28.5000	32.2500	28.5000	32.2500	+2.969%	9	226	+73.643%
2026-06-25	31.3200	31.3200	31.3200	31.3200	-5.776%	2	222	+78.799%
2026-06-24	34.5000	34.5000	32.7300	33.2400	-13.279%	6	222	+68.472%
2026-06-23	38.8400	38.8400	38.3300	38.3300	-22.157%	2	219	+46.100%
2026-06-22	49.2400	49.2400	49.2400	49.2400	+19.951%	1	218	+13.729%
2026-06-18	44.2200	44.3300	41.0500	41.0500	-9.502%	13	209	+36.419%
2026-06-17	45.3600	45.3600	45.3600	45.3600	-2.410%	2	209	+23.457%
2026-06-15	47.2000	49.1500	46.4800	46.4800	+15.421%	9	209	+20.482%
2026-06-12	39.4000	40.2700	38.5000	40.2700	-2.964%	3	212	+39.061%
2026-06-11	37.8000	41.5000	36.7500	41.5000	+7.180%	5	213	+34.940%
2026-06-10	41.0000	41.0000	38.5900	38.7200	+8.187%	5	213	+44.628%
2026-06-09	35.7900	35.7900	35.7900	35.7900	-17.287%	5	216	+56.468%
2026-06-08	39.8000	43.2700	38.6500	43.2700	+19.201%	8	211	+29.420%
2026-06-05	40.4000	40.4000	35.0000	36.3000	-18.628%	28	210	+54.270%
2026-06-04	42.5400	44.6100	42.5000	44.6100	+0.928%	5	203	+25.532%
2026-06-03	46.6000	46.6000	44.2000	44.2000	-13.333%	4	203	+26.697%
2026-06-02	51.5000	51.5000	49.5000	51.0000	-9.735%	5	203	+9.804%
2026-06-01	53.0000	56.5000	53.0000	56.5000	-21.089%	2	200	-0.885%
2026-05-13	71.6000	71.6000	71.6000	71.6000	-2.186%	1	200	-21.788%
2026-05-04	73.0000	73.2000	73.0000	73.2000	+18.198%	6	199	-23.497%
2026-04-30	61.9300	61.9300	61.9300	61.9300	-11.529%	1	202	-9.575%
2026-04-27	72.7100	72.8400	70.0000	70.0000	-3.515%	8	203	-20.000%
2026-04-24	72.5500	72.5500	72.5500	72.5500	-2.644%	4	197	-22.812%
2026-04-23	74.5200	74.5200	74.5200	74.5200	+4.355%	1	201	-24.852%
2026-04-21	74.8000	74.8000	71.4100	71.4100	-7.572%	2	200	-21.580%
2026-04-20	77.2800	77.2800	77.2600	77.2600	-0.681%	2	200	-27.517%
2026-04-17	76.9100	83.5000	76.6900	77.7900	+11.129%	37	199	-28.011%
2026-04-15	65.9000	70.0000	65.9000	70.0000	+12.450%	4	192	-20.000%
2026-04-14	59.4600	62.3300	59.4600	62.2500	+15.065%	5	193	-10.040%
2026-04-08	60.0000	60.0000	54.1000	54.1000	-1.259%	2	192	+3.512%
2026-04-06	58.0500	58.0500	54.7900	54.7900	+10.352%	3	193	+2.208%
2026-04-02	49.5000	49.6500	49.5000	49.6500	+4.835%	2	193	+12.790%
2026-03-27	47.3600	47.3600	47.3600	47.3600	-24.405%	7	193	+18.243%
2026-03-24	64.9600	64.9600	62.4000	62.6500	-19.700%	3	193	-10.615%
2026-03-19	78.0200	78.0200	78.0200	78.0200	-6.619%	4	194	-28.224%
2026-03-17	83.5500	83.5500	83.5500	83.5500	+12.936%	1	194	-32.974%
2026-03-11	73.9800	73.9800	73.9800	73.9800	-1.070%	8	194	-24.304%
2026-03-10	74.7800	74.7800	74.7800	74.7800	+0.877%	2	194	-25.114%
2026-03-06	74.1000	74.1300	74.1000	74.1300	-11.008%	5	198	-24.457%
2026-03-04	79.0000	83.4200	79.0000	83.3000	+34.247%	6	194	-32.773%
2026-03-03	61.3000	62.0500	61.3000	62.0500	-1.742%	2	196	-9.750%
2026-03-02	63.1500	63.1500	63.1500	63.1500	+11.730%	3	196	-11.322%
2026-02-27	56.4700	56.5200	55.2500	56.5200	-2.552%	3	199	-0.920%
2026-02-26	58.0000	58.0000	58.0000	58.0000	-8.416%	1	197	-3.448%
2026-02-25	63.3300	63.3300	63.3300	63.3300	+43.932%	1	198	-11.574%
2026-02-24	44.0000	44.0000	44.0000	44.0000	-1.566%	1	198	+27.273%
2026-02-23	49.9900	49.9900	44.5000	44.7000	-19.080%	4	197	+25.280%
2026-02-20	52.9800	55.2400	52.9800	55.2400	+16.002%	2	196	+1.376%
2026-02-19	47.6500	48.2000	47.6200	47.6200	-9.896%	72	197	+17.598%
2026-02-17	52.8500	52.8500	52.8500	52.8500	+6.876%	1	202	+5.960%
2026-02-13	42.9200	51.1300	42.9200	49.4500	+42.960%	22	204	+13.246%
2026-02-12	40.1600	40.1600	34.5900	34.5900	-21.386%	9	204	+61.897%
2026-02-11	40.8500	44.0000	39.0000	44.0000	-12.000%	16	206	+27.273%
2026-02-10	50.0000	50.0000	50.0000	50.0000	+4.822%	1	192	+12.000%
2026-02-09	47.7000	47.7000	47.7000	47.7000	-3.480%	1	192	+17.400%
2026-02-06	45.5300	49.4200	44.1700	49.4200	+23.242%	145	192	+13.314%
2026-02-05	43.9300	44.2300	40.1000	40.1000	-26.557%	126	188	+39.651%
2026-02-04	54.6000	54.6000	54.6000	54.6000	-35.953%	6	83	+2.564%
2026-01-23	85.2500	85.2500	85.2500	85.2500	-13.671%	1	83	-34.311%
2026-01-20	98.7500	98.7500	98.7500	98.7500	-7.581%	1	84	-43.291%
2025-12-24	107.1000	107.1000	106.8500	106.8500	-20.112%	2	84	-47.590%
2025-11-26	128.8000	133.9500	128.8000	133.7500	+1.913%	4	82	-58.131%
2025-11-17	131.2400	131.2400	131.2400	131.2400	-40.896%	2	82	-57.330%
2025-10-13	221.8500	222.0500	221.8500	222.0500	-2.310%	2	80	-74.780%
2025-10-10	227.7000	227.7000	227.3000	227.3000	-8.678%	2	79	-75.363%
2025-10-09	253.5000	254.4000	246.5500	248.9000	+0.282%	49	79	-77.501%
2025-10-08	244.9500	248.3000	244.9500	248.2000	+0.956%	4	57	-77.438%
2025-10-06	247.4800	247.5700	244.6500	245.8500	+2.246%	79	55	-77.222%
2025-10-03	244.7000	244.7000	240.4500	240.4500	+15.473%	14	54	-76.710%
2025-10-01	208.7500	208.7500	207.5900	208.2300	+8.481%	7	47	-73.107%
2025-09-29	193.1000	193.1000	191.9500	191.9500	-0.369%	3	47	-70.826%
2025-09-22	192.6600	192.6600	192.6600	192.6600	+5.221%	1	48	-70.933%
2025-09-12	183.1000	183.1000	183.1000	183.1000	+9.151%	1	47	-69.416%
2025-09-03	167.7500	167.7500	167.7500	167.7500	-8.133%	2	47	-66.617%
2025-08-15	182.6000	182.6000	182.6000	182.6000	+4.943%	10	46	-69.332%
2025-08-05	174.0000	174.0000	174.0000	174.0000	-29.069%	1	36	-67.816%
2025-07-30	245.2800	245.3200	245.2800	245.3100	-4.482%	6	36	-77.172%
2025-07-25	256.8200	256.8200	256.8200	256.8200	+11.860%	1	38	-78.195%
2025-07-09	229.5900	229.5900	229.5900	229.5900	+3.821%	1	37	-75.609%
2025-07-08	221.1400	221.1400	221.1400	221.1400	+7.204%	5	38	-74.677%
2025-07-01	206.1000	206.2800	206.1000	206.2800	-6.939%	20	36	-72.852%
2025-06-27	221.6600	221.6600	221.6600	221.6600	+59.468%	1	16	-74.736%
2025-05-13	120.5500	139.0000	120.5500	139.0000	+44.792%	2	16	-59.712%
2025-05-12	96.0000	96.0000	96.0000	96.0000	+2.149%	2	17	-41.667%
2025-05-09	93.9800	93.9800	93.9800	93.9800	+7.344%	2	18	-40.413%
2025-05-07	87.5500	87.5500	87.5500	87.5500	-5.095%	1	19	-36.037%
2025-05-05	92.2500	92.2500	92.2500	92.2500	-4.384%	1	19	-39.295%
2025-05-02	95.0000	96.4800	95.0000	96.4800	+3.653%	4	19	-41.957%
2025-04-30	92.5000	93.0800	92.5000	93.0800	+16.350%	4	20	-39.837%
2025-04-22	80.0000	80.0000	80.0000	80.0000	+4.507%	1	20	-30.000%
2025-04-11	77.0800	77.0800	76.5500	76.5500	+23.767%	4	21	-26.845%
2025-04-09	61.8500	61.8500	61.8500	61.8500	+6.822%	1	21	-9.458%
2025-04-08	57.9000	57.9000	57.9000	57.9000	-9.672%	1	20	-3.282%
2025-04-07	59.2000	65.6500	59.2000	64.1000	-2.952%	5	20	-12.637%
2025-04-04	69.2500	69.2500	61.8000	66.0500	-8.264%	16	17	-15.216%
2025-04-03	72.0000	72.0000	72.0000	72.0000	-0.826%	1	10	-22.222%
2025-03-31	72.6000	72.6000	72.6000	72.6000	-1.359%	1	9	-22.865%
2025-03-28	73.6000	73.6000	73.6000	73.6000	-12.858%	6	9	-23.913%
2025-03-27	84.4600	84.4600	84.4600	84.4600	-0.471%	3	12	-33.696%
2025-03-21	84.8600	84.8600	84.8600	84.8600	-2.873%	2	12	-34.009%
2025-03-20	87.3700	87.3700	87.3700	87.3700	+9.076%	1	12	-35.905%
2025-03-14	80.1000	80.1000	80.1000	80.1000	-11.000%	10	12	-30.087%
2025-03-12	90.0000	90.0000	90.0000	90.0000	+12.641%	1	15	-37.778%
2025-03-10	93.2300	93.2300	79.9000	79.9000	-59.636%	2	14	-29.912%
2024-11-22	197.9500	197.9500	197.9500	197.9500	+13.601%	2	13	-71.710%
2024-11-15	174.2500	174.2500	174.2500	174.2500	+74.687%	2	12	-67.862%
2024-11-05	99.7500	99.7500	99.7500	99.7500	+3.906%	1	11	-43.860%
2024-10-31	96.0000	96.0000	96.0000	96.0000	-1.941%	1	11	-41.667%
2024-10-14	97.9000	97.9000	97.9000	97.9000	+28.343%	1	10	-42.799%
2024-10-03	76.2800	76.2800	76.2800	76.2800	-0.039%	5	9	-26.586%
2024-10-01	76.3100	76.3100	76.3100	76.3100	+1.301%	1	4	-26.615%
2024-09-17	75.2900	75.3300	75.2900	75.3300	0.000%	3	3	-25.660%