Dark

COIN20270115C185
COIN Jan 15 2027 185.00 Call (COIN270115C00185000)
option OPRA

EOD

Sep 24, 2026

36.72-6.684%(-2.63)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	36.5700	36.7200	36.4000	36.7200	-6.684%	22	1,037	0.000%
2026-09-22	37.1900	39.3500	37.1900	39.3500	-2.357%	43	1,047	-6.684%
2026-09-21	42.7500	44.8400	40.3000	40.3000	+13.457%	30	1,067	-8.883%
2026-09-18	26.9000	36.4500	26.8000	35.5200	+61.455%	57	1,085	+3.378%
2026-09-17	21.5100	22.9400	19.8600	22.0000	+22.222%	27	1,092	+66.909%
2026-09-16	23.7400	23.7400	18.0000	18.0000	-22.879%	76	1,088	+104.000%
2026-09-15	28.0000	28.6300	21.4000	23.3400	-31.393%	173	1,064	+57.326%
2026-09-14	33.0200	34.9800	30.7400	34.0200	+36.736%	166	1,054	+7.937%
2026-09-11	23.8500	29.4500	23.8500	24.8800	+2.303%	127	1,144	+47.588%
2026-09-10	25.0000	25.0000	24.2000	24.3200	-11.435%	26	1,075	+50.987%
2026-09-09	30.8800	30.8800	27.4600	27.4600	-6.120%	21	1,052	+33.722%
2026-09-08	28.7600	30.0000	28.7600	29.2500	-6.699%	69	1,046	+25.538%
2026-09-04	32.1000	32.8500	30.2500	31.3500	-14.086%	153	1,025	+17.129%
2026-09-03	33.4700	37.7100	32.2300	36.4900	+36.564%	181	1,025	+0.630%
2026-09-02	27.3800	27.6100	26.1700	26.7200	-1.692%	60	1,027	+37.425%
2026-09-01	29.2400	30.4100	26.6500	27.1800	-20.689%	67	1,036	+35.099%
2026-08-31	28.0300	34.2700	27.3700	34.2700	+25.900%	65	1,039	+7.149%
2026-08-28	35.1500	35.1500	27.2200	27.2200	-24.577%	129	1,044	+34.901%
2026-08-27	30.9500	39.0500	30.9500	36.0900	+15.340%	162	1,009	+1.746%
2026-08-26	33.0100	33.0100	30.1700	31.2900	-13.348%	219	1,011	+17.354%
2026-08-25	29.8600	36.3900	29.8600	36.1100	+16.484%	274	987	+1.689%
2026-08-24	37.6600	37.6600	30.3000	31.0000	-16.216%	315	1,020	+18.452%
2026-08-21	32.5500	39.3700	32.5500	37.0000	+33.574%	154	931	-0.757%
2026-08-20	25.5600	28.5000	25.1500	27.7000	+35.452%	46	929	+32.563%
2026-08-19	19.0000	23.5100	19.0000	20.4500	+38.176%	32	907	+79.560%
2026-08-18	14.8500	14.8500	14.8000	14.8000	-6.918%	4	898	+148.108%
2026-08-14	16.1500	16.2000	15.5000	15.9000	+6.000%	40	897	+130.943%
2026-08-13	17.5000	17.5000	15.0000	15.0000	-7.692%	4	889	+144.800%
2026-08-12	16.0900	16.2500	15.6400	16.2500	+4.839%	7	885	+125.969%
2026-08-11	15.5000	15.5000	15.5000	15.5000	-8.284%	1	884	+136.903%
2026-08-10	19.0000	19.0000	16.9000	16.9000	-11.979%	39	884	+117.278%
2026-08-07	18.5000	19.8500	18.0000	19.2000	+11.304%	75	871	+91.250%
2026-08-06	17.1500	17.5000	17.1500	17.2500	-6.504%	8	837	+112.870%
2026-08-05	18.8500	19.7200	18.4500	18.4500	-4.156%	17	835	+99.024%
2026-08-04	19.0500	19.4500	19.0500	19.2500	+5.479%	12	833	+90.753%
2026-08-03	15.0000	18.2500	14.6000	18.2500	-3.947%	10	833	+101.205%
2026-07-31	14.2500	19.2500	14.2500	19.0000	-26.782%	22	829	+93.263%
2026-07-30	25.5000	26.0500	25.5000	25.9500	-4.420%	3	824	+41.503%
2026-07-28	27.8000	28.4000	27.1500	27.1500	-12.701%	57	824	+35.249%
2026-07-22	31.0000	31.7000	31.0000	31.1000	-17.507%	15	839	+18.071%
2026-07-21	33.0000	37.7600	33.0000	37.7000	+35.368%	10	831	-2.599%
2026-07-20	27.8500	27.8500	27.8500	27.8500	+11.266%	3	831	+31.849%
2026-07-17	24.0100	27.0000	24.0000	25.0300	-13.361%	37	831	+46.704%
2026-07-16	28.8900	28.8900	28.8900	28.8900	+6.018%	10	813	+27.103%
2026-07-14	27.2500	27.2500	27.2500	27.2500	+12.836%	1	813	+34.752%
2026-07-13	24.8000	24.8000	24.1500	24.1500	-7.400%	5	814	+52.050%
2026-07-10	27.6000	27.6000	26.0800	26.0800	-3.407%	13	813	+40.798%
2026-07-09	25.2000	27.3000	25.2000	27.0000	-10.299%	12	805	+36.000%
2026-07-07	30.1000	30.1000	30.1000	30.1000	-10.203%	1	799	+21.993%
2026-07-02	32.0000	33.5200	32.0000	33.5200	+12.672%	2	801	+9.547%
2026-07-01	29.5500	29.8000	29.5500	29.7500	+41.667%	5	801	+23.429%
2026-06-30	21.0000	21.0000	21.0000	21.0000	-8.696%	1	798	+74.857%
2026-06-29	22.7400	23.0000	21.8500	23.0000	+4.308%	10	797	+59.652%
2026-06-26	18.4000	22.1500	18.4000	22.0500	+3.279%	6	789	+66.531%
2026-06-25	20.4500	21.3500	20.4500	21.3500	-7.656%	3	784	+71.991%
2026-06-24	25.8000	25.8000	22.0000	23.1200	-27.863%	30	785	+58.824%
2026-06-16	32.0000	32.2000	32.0000	32.0500	-7.955%	28	783	+14.571%
2026-06-15	35.0000	36.0000	34.8200	34.8200	+15.758%	44	789	+5.457%
2026-06-11	27.4200	30.0800	26.9200	30.0800	+7.814%	224	792	+22.074%
2026-06-10	28.6500	28.6500	27.9000	27.9000	-1.761%	2	797	+31.613%
2026-06-09	31.0000	31.0000	25.7500	28.4000	-4.698%	535	799	+29.296%
2026-06-08	28.9400	29.8000	28.9400	29.8000	+16.406%	2	346	+23.221%
2026-06-05	29.6000	29.6000	25.6000	25.6000	-25.581%	15	344	+43.438%
2026-06-04	33.5500	34.4000	33.5500	34.4000	+7.500%	3	334	+6.744%
2026-06-03	35.0000	35.0000	32.0000	32.0000	-23.077%	5	331	+14.750%
2026-06-01	39.2500	44.9000	39.2500	41.6000	-13.333%	7	331	-11.731%
2026-05-29	40.5500	48.0000	40.5500	48.0000	+14.286%	32	328	-23.500%
2026-05-28	37.0500	42.0500	36.5000	42.0000	+13.299%	10	329	-12.571%
2026-05-27	40.0100	40.1200	37.0700	37.0700	-8.469%	5	332	-0.944%
2026-05-26	45.0000	45.0000	40.4800	40.5000	-7.787%	7	332	-9.333%
2026-05-22	50.4000	50.4000	43.9200	43.9200	-12.160%	8	327	-16.393%
2026-05-21	50.0000	50.0000	50.0000	50.0000	0.000%	1	328	-26.560%
2026-05-19	46.4000	50.0000	46.4000	50.0000	+6.383%	107	328	-26.560%
2026-05-18	48.0000	48.0000	45.0000	47.0000	-12.150%	106	299	-21.872%
2026-05-15	51.0000	53.5000	51.0000	53.5000	-22.363%	2	299	-31.364%
2026-05-14	68.9100	68.9100	68.9100	68.9100	+7.773%	2	299	-46.713%
2026-05-12	63.9400	63.9400	63.9400	63.9400	-3.530%	2	301	-42.571%
2026-05-11	50.4500	66.2800	50.4500	66.2800	+41.081%	5	301	-44.599%
2026-05-08	45.0000	46.9800	45.0000	46.9800	-20.909%	2	304	-21.839%
2026-05-04	57.1000	59.4000	57.1000	59.4000	+16.016%	3	304	-38.182%
2026-05-01	50.8500	51.2000	50.8500	51.2000	+6.956%	3	305	-28.281%
2026-04-30	44.1300	48.8500	44.1300	47.8700	+9.794%	8	305	-23.292%
2026-04-29	43.4000	43.9500	43.2000	43.6000	-17.268%	4	301	-15.780%
2026-04-28	51.0600	52.7000	51.0600	52.7000	-8.427%	5	300	-30.323%
2026-04-27	57.6000	57.6000	57.5500	57.5500	-4.876%	2	300	-36.195%
2026-04-21	60.5000	60.5000	60.5000	60.5000	-6.491%	1	301	-39.306%
2026-04-20	60.1200	64.7000	60.1200	64.7000	+4.439%	6	301	-43.246%
2026-04-17	66.2500	67.7500	61.9500	61.9500	+10.625%	91	303	-40.726%
2026-04-16	54.8000	56.1000	54.8000	56.0000	+6.262%	5	308	-34.429%
2026-04-15	51.0000	52.7000	51.0000	52.7000	+15.242%	3	307	-30.323%
2026-04-14	46.7000	49.0000	45.0000	45.7300	+16.154%	19	310	-19.703%
2026-04-13	39.6000	40.5500	39.3700	39.3700	+5.408%	4	303	-6.731%
2026-04-09	39.5000	39.5000	36.9500	37.3500	-13.140%	121	301	-1.687%
2026-04-08	50.2500	50.2500	43.0000	43.0000	+15.436%	6	195	-14.605%
2026-04-07	37.2500	37.2500	37.2500	37.2500	-5.192%	1	191	-1.423%
2026-04-02	37.0500	39.2900	37.0500	39.2900	-4.752%	3	191	-6.541%
2026-04-01	41.6500	41.6500	41.2500	41.2500	-1.363%	40	191	-10.982%
2026-03-31	41.8200	41.8200	41.8200	41.8200	+23.363%	1	171	-12.195%
2026-03-30	36.1000	36.4900	33.9000	33.9000	-4.291%	12	172	+8.319%
2026-03-27	35.5500	35.5500	35.4200	35.4200	-13.820%	2	175	+3.670%
2026-03-26	43.2500	43.2500	41.1000	41.1000	-16.395%	3	175	-10.657%
2026-03-25	51.3700	52.0000	49.1600	49.1600	+4.640%	4	175	-25.305%
2026-03-24	48.2500	48.4500	44.7500	46.9800	-18.874%	28	175	-21.839%
2026-03-23	57.9100	57.9100	57.9100	57.9100	+1.972%	2	154	-36.591%
2026-03-20	56.1000	56.7900	56.1000	56.7900	-7.008%	4	156	-35.341%
2026-03-18	62.0000	62.0000	60.5400	61.0700	-8.851%	6	158	-39.872%
2026-03-17	67.0000	67.0000	67.0000	67.0000	+12.700%	1	158	-45.194%
2026-03-16	59.4500	59.4500	59.4500	59.4500	+4.116%	1	159	-38.234%
2026-03-13	58.7500	58.7500	57.1000	57.1000	+1.601%	6	160	-35.692%
2026-03-12	56.2000	56.2000	56.2000	56.2000	-4.014%	1	157	-34.662%
2026-03-06	62.9500	62.9500	58.0000	58.5500	-5.565%	4	165	-37.284%
2026-03-05	62.0500	62.0500	62.0000	62.0000	-8.824%	4	166	-40.774%
2026-03-04	63.0000	68.0000	62.9200	68.0000	+33.990%	14	164	-46.000%
2026-03-03	45.0000	50.7500	45.0000	50.7500	+1.500%	3	167	-27.645%
2026-03-02	50.1900	50.2500	48.5000	50.0000	+13.636%	10	165	-26.560%
2026-02-27	43.1600	44.0000	43.1600	44.0000	-6.383%	4	157	-16.545%
2026-02-26	47.4300	50.0000	46.9500	47.0000	-4.858%	10	153	-21.872%
2026-02-25	41.0000	49.5800	41.0000	49.4000	+35.901%	18	135	-25.668%
2026-02-19	36.1000	36.3500	35.5500	36.3500	-12.410%	17	135	+1.018%
2026-02-18	41.5000	41.5000	41.5000	41.5000	+32.166%	5	135	-11.518%
2026-02-13	31.4000	31.4000	31.4000	31.4000	+17.427%	1	135	+16.943%
2026-02-12	27.5000	27.5500	26.7400	26.7400	-10.807%	8	135	+37.322%
2026-02-11	29.9800	29.9800	29.9800	29.9800	-16.420%	1	134	+22.482%
2026-02-10	35.1500	37.2800	35.1500	35.8700	-3.653%	11	133	+2.370%
2026-02-09	37.9000	37.9000	37.2300	37.2300	+0.486%	7	134	-1.370%
2026-02-06	32.0000	37.1000	32.0000	37.0500	+6.130%	7	129	-0.891%
2026-02-05	34.9100	34.9100	34.9100	34.9100	-8.589%	1	123	+5.185%
2026-02-04	40.4000	40.4000	38.1900	38.1900	-12.207%	2	123	-3.849%
2026-02-03	44.7000	44.7000	43.5000	43.5000	-16.201%	10	122	-15.586%
2026-02-02	51.9100	51.9100	51.9100	51.9100	-5.446%	2	113	-29.262%
2026-01-30	54.9500	54.9500	53.7000	54.9000	-0.992%	23	111	-33.115%
2026-01-29	62.0000	62.0000	55.0000	55.4500	-11.984%	53	91	-33.778%
2026-01-28	63.0000	63.0000	63.0000	63.0000	-3.655%	7	41	-41.714%
2026-01-27	64.0000	65.3900	63.3000	65.3900	-32.830%	8	48	-43.845%
2026-01-13	97.3500	97.3500	97.3500	97.3500	-0.663%	2	41	-62.280%
2026-01-08	96.1400	98.0000	96.1400	98.0000	+5.603%	6	39	-62.531%
2026-01-07	92.8000	92.8000	92.8000	92.8000	-5.882%	1	38	-60.431%
2026-01-06	95.2000	98.6000	95.2000	98.6000	+17.381%	2	37	-62.759%
2025-12-30	84.0000	84.0000	84.0000	84.0000	-2.382%	1	36	-56.286%
2025-12-26	86.3000	86.3000	86.0500	86.0500	-12.506%	2	37	-57.327%
2025-12-22	99.5500	99.5500	98.3500	98.3500	-1.374%	3	36	-62.664%
2025-12-17	99.7200	99.7200	99.7200	99.7200	-15.713%	5	35	-63.177%
2025-12-12	118.3100	118.3100	118.3100	118.3100	+0.051%	1	37	-68.963%
2025-12-05	118.3400	118.3400	118.2500	118.2500	+2.585%	2	36	-68.947%
2025-11-26	116.2000	116.2500	115.2700	115.2700	-2.131%	4	35	-68.144%
2025-11-18	117.7800	117.7800	117.7800	117.7800	+4.647%	1	35	-68.823%
2025-11-17	119.1300	119.1300	112.5500	112.5500	-38.159%	8	35	-67.375%
2025-10-30	182.0000	182.0000	182.0000	182.0000	-21.314%	1	39	-79.824%
2025-10-10	230.9000	231.3000	230.9000	231.3000	+9.233%	2	38	-84.125%
2025-10-07	211.8000	211.8000	211.7500	211.7500	-7.270%	4	35	-82.659%
2025-10-06	225.0500	228.3500	224.3000	228.3500	+5.158%	45	35	-83.919%
2025-10-03	217.2500	217.2500	217.1500	217.1500	+16.873%	2	44	-83.090%
2025-10-01	186.0500	186.0500	185.7500	185.8000	-1.118%	4	44	-80.237%
2025-09-18	187.9000	187.9000	187.9000	187.9000	+23.896%	1	43	-80.458%
2025-08-19	151.6600	151.6600	151.6600	151.6600	-31.850%	1	43	-75.788%
2025-07-28	222.5400	222.5400	222.5400	222.5400	-6.770%	6	44	-83.500%
2025-07-23	238.0000	238.7000	238.0000	238.7000	-4.749%	6	38	-84.617%
2025-07-17	250.6000	250.6000	250.6000	250.6000	+8.957%	3	33	-85.347%
2025-07-11	230.0000	230.0000	230.0000	230.0000	+13.963%	4	33	-84.035%
2025-07-07	201.8200	201.8200	201.8200	201.8200	+35.450%	3	33	-81.806%
2025-06-18	143.9900	149.0000	143.9900	149.0000	+33.202%	4	33	-75.356%
2025-06-17	111.8600	111.8600	111.8600	111.8600	+4.318%	2	33	-67.173%
2025-06-02	107.2300	107.2300	107.2300	107.2300	-8.973%	1	33	-65.756%
2025-05-28	117.8000	117.8000	117.8000	117.8000	-5.229%	5	32	-68.829%
2025-05-19	124.3000	124.3000	124.3000	124.3000	+8.901%	3	37	-70.459%
2025-05-16	114.1400	114.1400	114.1400	114.1400	+6.623%	2	37	-67.829%
2025-05-15	107.0500	107.0500	107.0500	107.0500	-11.697%	1	38	-65.698%
2025-05-14	121.2300	121.2300	121.2300	121.2300	+5.143%	1	38	-69.710%
2025-05-13	100.3300	115.3000	100.3300	115.3000	+41.212%	10	39	-68.153%
2025-05-08	81.6500	81.6500	81.6500	81.6500	-2.216%	3	41	-55.028%
2025-04-29	83.5000	83.5000	83.5000	83.5000	+7.271%	1	40	-56.024%
2025-04-23	77.8400	77.8400	77.8400	77.8400	+58.663%	1	40	-52.826%
2025-04-08	49.7600	49.7600	49.0600	49.0600	-5.198%	2	39	-25.153%
2025-04-07	53.0000	53.0000	51.7500	51.7500	-3.271%	2	39	-29.043%
2025-04-04	50.0000	53.5000	50.0000	53.5000	-21.347%	6	38	-31.364%
2025-04-02	68.0200	68.0200	68.0200	68.0200	+9.551%	1	37	-46.016%
2025-03-31	62.0900	62.0900	62.0900	62.0900	-4.256%	1	37	-40.860%
2025-03-28	64.8500	64.8500	64.8500	64.8500	-8.404%	2	38	-43.377%
2025-03-27	73.7100	73.7100	70.8000	70.8000	-13.659%	2	38	-48.136%
2025-03-24	82.0000	82.0000	82.0000	82.0000	+12.329%	3	37	-55.220%
2025-03-21	72.6000	73.0000	72.6000	73.0000	-0.613%	4	37	-49.699%
2025-03-20	73.9900	73.9900	73.4500	73.4500	-1.409%	2	36	-50.007%
2025-03-19	73.1900	74.5900	73.1900	74.5000	+3.472%	7	36	-50.711%
2025-03-18	72.0000	72.0000	72.0000	72.0000	-5.063%	1	29	-49.000%
2025-03-17	71.4000	75.8700	71.4000	75.8400	+6.817%	5	28	-51.582%
2025-03-14	72.0300	72.0300	71.0000	71.0000	+4.412%	6	28	-48.282%
2025-03-13	72.9000	72.9000	68.0000	68.0000	-9.981%	6	22	-46.000%
2025-03-12	75.4000	75.5400	75.4000	75.5400	-0.605%	6	22	-51.390%
2025-03-11	74.4400	76.0000	74.4400	76.0000	+3.359%	3	20	-51.684%
2025-03-10	74.6000	74.6000	73.5300	73.5300	-22.965%	3	19	-50.061%
2025-03-06	100.6000	100.6000	95.4500	95.4500	+5.493%	2	19	-61.530%
2025-03-05	90.4800	90.4800	90.4800	90.4800	-5.455%	1	19	-59.416%
2025-03-04	84.8000	95.7000	84.8000	95.7000	+5.281%	2	19	-61.630%
2025-02-25	87.8000	90.9000	87.8000	90.9000	-44.882%	3	20	-59.604%
2025-02-13	164.5300	164.9200	164.5300	164.9200	+17.741%	2	19	-77.735%
2025-01-27	150.5500	150.5500	140.0700	140.0700	+3.525%	2	17	-73.785%
2025-01-14	134.8500	135.3000	134.8500	135.3000	-0.103%	2	16	-72.860%
2025-01-08	135.4400	135.4400	135.4400	135.4400	-11.245%	1	16	-72.888%
2024-12-19	161.0000	161.0000	152.6000	152.6000	-8.238%	4	16	-75.937%
2024-12-18	178.3000	178.3000	166.3000	166.3000	-6.305%	5	19	-77.919%
2024-12-02	177.4900	177.4900	177.4900	177.4900	+13.630%	1	16	-79.312%
2024-11-15	155.7000	156.2000	155.7000	156.2000	-1.946%	4	17	-76.492%
2024-11-14	161.3300	161.3300	159.3000	159.3000	-13.729%	2	16	-76.949%
2024-11-13	184.6500	184.6500	184.6500	184.6500	+0.054%	1	15	-80.114%
2024-11-12	191.4600	192.9500	183.6000	184.5500	-8.398%	4	16	-80.103%
2024-11-11	201.4700	201.4700	201.4700	201.4700	+45.961%	1	15	-81.774%
2024-11-08	138.0300	138.0300	138.0300	138.0300	+2.969%	2	15	-73.397%
2024-11-06	134.9400	134.9400	134.0300	134.0500	+51.469%	7	16	-72.607%
2024-11-05	88.5000	88.5000	88.5000	88.5000	+15.085%	1	16	-58.508%
2024-11-04	76.9500	77.2100	76.9000	76.9000	-5.062%	18	16	-52.250%
2024-11-01	81.8000	81.8000	81.0000	81.0000	-0.893%	4	16	-54.667%
2024-10-31	90.8900	90.8900	81.7300	81.7300	-19.119%	5	15	-55.072%
2024-10-25	101.0500	101.0500	101.0500	101.0500	+2.641%	6	16	-63.662%
2024-10-17	98.4500	98.4500	98.4500	98.4500	+6.375%	9	13	-62.702%
2024-10-15	91.0000	93.8900	91.0000	92.5500	+13.405%	4	22	-60.324%
2024-10-14	81.3400	81.6100	81.3400	81.6100	+23.652%	2	24	-55.006%
2024-10-10	66.0000	66.0000	66.0000	66.0000	-5.714%	1	22	-44.364%
2024-10-09	70.0000	70.0000	70.0000	70.0000	+3.811%	1	22	-47.543%
2024-10-08	67.4300	67.4300	67.4300	67.4300	-9.246%	1	22	-45.544%
2024-10-01	74.3000	74.3000	74.3000	74.3000	-10.933%	2	21	-50.579%
2024-09-27	83.4200	83.4200	83.4200	83.4200	+6.839%	2	19	-55.982%
2024-09-26	78.0800	78.0800	78.0800	78.0800	+14.152%	1	18	-52.971%
2024-09-25	68.4000	68.4000	68.4000	68.4000	-8.739%	17	17	-46.316%
2024-09-19	74.9500	74.9500	74.9500	74.9500	0.000%	1	1	-51.007%