Dark

COIN20270115C410
COIN Jan 15 2027 410.00 Call (COIN270115C00410000)
option OPRA

EOD

Sep 23, 2026

2.35-30.882%(-1.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.3800	2.3800	2.3500	2.3500	-30.882%	8	789	0.000%
2026-09-21	3.4000	3.4000	3.4000	3.4000	+79.894%	1	788	-30.882%
2026-09-18	1.8000	1.8900	1.7500	1.8900	+57.500%	19	789	+24.339%
2026-09-17	1.1700	1.2000	1.1700	1.2000	+12.150%	8	793	+95.833%
2026-09-16	1.3100	1.3100	1.0700	1.0700	-58.846%	26	785	+119.626%
2026-09-14	2.6000	2.6000	2.6000	2.6000	+30.653%	1	786	-9.615%
2026-09-10	1.9900	1.9900	1.9900	1.9900	-21.961%	36	785	+18.090%
2026-09-01	2.5500	2.5500	2.5500	2.5500	-7.942%	10	749	-7.843%
2026-08-28	2.7000	2.7700	2.6300	2.7700	-30.051%	80	749	-15.162%
2026-08-27	3.3500	4.1000	3.3000	3.9600	+33.784%	12	752	-40.657%
2026-08-26	3.3300	3.3300	2.9600	2.9600	-14.203%	6	747	-20.608%
2026-08-25	3.3000	3.4500	3.3000	3.4500	-14.815%	11	748	-31.884%
2026-08-21	3.7000	4.7000	3.7000	4.0500	+82.432%	45	738	-41.975%
2026-08-19	2.2200	2.2200	2.2200	2.2200	+89.744%	20	703	+5.856%
2026-08-12	1.1700	1.1700	1.1700	1.1700	-21.477%	7	703	+100.855%
2026-08-06	1.5400	1.5400	1.4500	1.4900	-0.667%	602	696	+57.718%
2026-08-04	1.5000	1.5000	1.4900	1.5000	+3.448%	3	496	+56.667%
2026-08-03	1.4500	1.4500	1.4500	1.4500	0.000%	4	494	+62.069%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-48.582%	1	492	+62.069%
2026-07-28	2.6200	2.8200	2.6200	2.8200	-6.931%	13	493	-16.667%
2026-07-27	3.1000	3.1000	3.0300	3.0300	-40.588%	10	495	-22.442%
2026-07-21	3.9500	5.1000	3.9500	5.1000	+45.714%	3	495	-53.922%
2026-07-20	3.2800	3.5000	3.2800	3.5000	+30.597%	11	493	-32.857%
2026-07-17	2.6800	2.6800	2.6800	2.6800	-33.000%	1	493	-12.313%
2026-07-15	3.9500	4.0000	3.9500	4.0000	+19.048%	2	494	-41.250%
2026-07-14	3.3600	3.3600	3.3600	3.3600	+22.182%	1	493	-30.060%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-22.535%	20	492	-14.545%
2026-07-10	3.5800	3.5800	3.5500	3.5500	-20.759%	3	472	-33.803%
2026-07-06	4.3500	4.4800	4.3500	4.4800	+25.140%	71	469	-47.545%
2026-07-01	3.5900	3.5900	3.5800	3.5800	+49.167%	2	448	-34.358%
2026-06-26	2.4000	2.4000	2.4000	2.4000	-0.415%	16	448	-2.083%
2026-06-25	2.4100	2.4100	2.4100	2.4100	-13.929%	1	434	-2.490%
2026-06-24	2.8700	2.8700	2.8000	2.8000	-41.300%	3	433	-16.071%
2026-06-22	4.1500	4.7700	4.1500	4.7700	+27.200%	2	436	-50.734%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-21.053%	3	434	-37.333%
2026-06-08	4.0000	4.7500	4.0000	4.7500	+16.708%	13	435	-50.526%
2026-06-05	3.9500	4.0700	3.9400	4.0700	-17.778%	5	429	-42.260%
2026-06-04	4.7000	4.9500	4.7000	4.9500	+5.319%	9	432	-52.525%
2026-06-03	4.9000	4.9000	4.7000	4.7000	-16.961%	3	428	-50.000%
2026-06-02	5.6600	5.6600	5.6600	5.6600	-15.522%	1	428	-58.481%
2026-06-01	6.2500	7.0200	5.8400	6.7000	-7.586%	57	428	-64.925%
2026-05-29	7.2500	7.2500	7.2500	7.2500	+22.881%	1	424	-67.586%
2026-05-28	5.2500	5.9000	5.2500	5.9000	+11.321%	3	424	-60.169%
2026-05-27	5.3000	5.3000	5.3000	5.3000	-17.445%	1	423	-55.660%
2026-05-26	6.3700	6.8400	6.3700	6.4200	-19.144%	33	424	-63.396%
2026-05-20	7.9500	7.9600	7.9400	7.9400	-3.758%	8	393	-70.403%
2026-05-19	8.3500	8.3500	8.2500	8.2500	-9.836%	2	393	-71.515%
2026-05-15	9.9000	9.9000	9.1500	9.1500	-8.500%	4	393	-74.317%
2026-05-12	13.9000	13.9000	10.0000	10.0000	-18.367%	4	389	-76.500%
2026-05-11	12.5000	12.5000	12.2500	12.2500	+65.541%	2	388	-80.816%
2026-05-08	6.4000	7.4000	6.4000	7.4000	-28.502%	2	387	-68.243%
2026-05-04	10.3500	10.3500	10.3500	10.3500	+27.306%	3	387	-77.295%
2026-05-01	8.1300	8.1300	8.1300	8.1300	+10.014%	1	383	-71.095%
2026-04-30	7.3900	7.3900	7.3900	7.3900	+5.421%	1	383	-68.200%
2026-04-29	5.3000	7.0100	5.3000	7.0100	-29.263%	17	383	-66.476%
2026-04-21	11.4000	11.7100	9.9000	9.9100	-14.569%	24	400	-76.287%
2026-04-20	10.9100	11.6000	10.9100	11.6000	-8.661%	5	402	-79.741%
2026-04-17	12.7000	12.7000	12.7000	12.7000	+81.170%	1	399	-81.496%
2026-04-15	7.0100	7.0100	7.0100	7.0100	+36.914%	1	400	-66.476%
2026-04-13	5.1200	5.1200	5.1200	5.1200	+2.400%	20	399	-54.102%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+1.833%	1	399	-53.000%
2026-04-09	4.9100	4.9100	4.9100	4.9100	-10.889%	2	399	-52.138%
2026-03-27	5.3700	5.5100	5.3700	5.5100	-14.574%	11	397	-57.350%
2026-03-26	6.4500	6.4500	6.4500	6.4500	-6.926%	7	388	-63.566%
2026-03-24	7.8500	7.9500	6.9300	6.9300	-32.059%	3	395	-66.089%
2026-03-19	9.6600	10.2000	9.6600	10.2000	-9.894%	2	397	-76.961%
2026-03-17	11.3200	11.3200	11.3200	11.3200	-0.702%	5	398	-79.240%
2026-03-16	11.6000	11.6000	11.4000	11.4000	+9.827%	2	398	-79.386%
2026-03-13	10.3800	10.3800	10.3800	10.3800	+0.581%	10	399	-77.360%
2026-03-12	10.3200	10.3200	10.3200	10.3200	-8.673%	1	399	-77.229%
2026-03-09	11.3000	11.4600	11.3000	11.3000	+2.727%	4	398	-79.204%
2026-03-06	10.8700	11.0000	10.8700	11.0000	-10.714%	3	401	-78.636%
2026-03-05	12.3200	12.3200	12.3200	12.3200	-7.019%	20	398	-80.925%
2026-03-04	12.0300	13.6000	12.0300	13.2500	+44.651%	14	390	-82.264%
2026-03-02	9.1600	9.1600	9.1600	9.1600	+18.194%	1	383	-74.345%
2026-02-27	7.6800	7.7500	7.6800	7.7500	+58.163%	6	382	-69.677%
2026-02-24	4.9500	5.1500	4.9000	4.9000	-19.540%	62	381	-52.041%
2026-02-20	6.2000	6.2000	6.0900	6.0900	+3.925%	2	403	-61.412%
2026-02-13	6.0100	6.0100	5.8600	5.8600	+43.980%	13	403	-59.898%
2026-02-12	4.0700	4.0700	4.0700	4.0700	-5.349%	1	403	-42.260%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-24.561%	5	402	-45.349%
2026-02-09	6.1500	6.1500	5.7000	5.7000	-2.564%	31	399	-58.772%
2026-02-06	5.5600	5.8500	5.5600	5.8500	+3.175%	22	385	-59.829%
2026-02-05	6.5500	6.5500	5.6700	5.6700	-20.810%	5	385	-58.554%
2026-02-04	8.1100	8.1100	7.1600	7.1600	-15.765%	2	387	-67.179%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-9.188%	2	387	-72.353%
2026-02-02	9.3600	9.3600	9.3600	9.3600	-21.935%	1	387	-74.893%
2026-01-28	11.9900	11.9900	11.9900	11.9900	+0.756%	1	387	-80.400%
2026-01-27	11.9000	11.9000	11.9000	11.9000	-4.724%	5	386	-80.252%
2026-01-26	13.0000	13.0000	12.4900	12.4900	-8.162%	7	388	-81.185%
2026-01-23	14.1200	14.1200	13.6000	13.6000	-11.111%	10	384	-82.721%
2026-01-22	15.1000	15.3000	15.1000	15.3000	-15.000%	5	379	-84.641%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-18.182%	1	379	-86.944%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-15.222%	1	379	-89.318%
2026-01-14	25.9500	25.9500	25.9500	25.9500	+16.734%	1	379	-90.944%
2026-01-13	22.2300	22.2300	22.2300	22.2300	0.000%	1	379	-89.429%
2026-01-08	22.9500	22.9500	22.2300	22.2300	-3.348%	3	379	-89.429%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+12.745%	1	378	-89.783%
2026-01-02	17.7000	20.4000	17.7000	20.4000	+17.376%	6	377	-88.480%
2025-12-31	18.3000	18.3000	17.3800	17.3800	-16.241%	4	373	-86.479%
2025-12-29	20.0700	20.7500	20.0700	20.7500	+5.063%	6	373	-88.675%
2025-12-26	19.7500	19.7500	19.7500	19.7500	-19.617%	1	369	-88.101%
2025-12-22	25.1500	25.1500	24.5700	24.5700	+2.546%	50	368	-90.435%
2025-12-19	24.0000	24.0000	23.9600	23.9600	-4.542%	2	355	-90.192%
2025-12-18	25.0400	25.1000	25.0400	25.1000	-7.551%	2	356	-90.637%
2025-12-17	27.1500	27.1500	27.1500	27.1500	-3.174%	1	356	-91.344%
2025-12-16	29.5900	29.5900	28.0400	28.0400	+5.097%	8	356	-91.619%
2025-12-15	26.6800	26.6800	26.6800	26.6800	-30.917%	1	351	-91.192%
2025-12-08	37.1300	38.6200	37.1300	38.6200	+7.727%	11	350	-93.915%
2025-12-05	37.9500	37.9500	35.8500	35.8500	-8.077%	3	351	-93.445%
2025-12-04	40.8700	40.8700	39.0000	39.0000	-3.632%	13	352	-93.974%
2025-12-03	40.4700	40.4700	40.4700	40.4700	+18.959%	10	351	-94.193%
2025-12-01	34.0200	34.0200	34.0200	34.0200	-14.566%	1	350	-93.092%
2025-11-28	39.8200	39.8200	39.8200	39.8200	+33.177%	10	350	-94.098%
2025-11-25	27.7900	29.9000	27.7900	29.9000	-0.333%	4	340	-92.140%
2025-11-24	28.7500	30.0000	28.7500	30.0000	+7.143%	30	336	-92.167%
2025-11-21	27.4500	28.8000	27.4500	28.0000	-8.197%	23	336	-91.607%
2025-11-20	32.1800	32.1800	29.9200	30.5000	-7.182%	51	334	-92.295%
2025-11-19	34.0200	34.0200	32.8600	32.8600	-17.541%	5	308	-92.848%
2025-11-18	39.8500	39.8500	39.8500	39.8500	-12.648%	1	309	-94.103%
2025-11-14	45.6200	45.6200	45.6200	45.6200	-28.830%	2	308	-94.849%
2025-11-10	64.1000	64.1000	64.1000	64.1000	+31.084%	1	306	-96.334%
2025-11-07	48.7000	48.9000	48.7000	48.9000	-9.928%	39	307	-95.194%
2025-11-06	54.2900	54.2900	54.2900	54.2900	-12.351%	10	345	-95.671%
2025-11-04	61.9400	61.9400	61.9400	61.9400	-27.513%	27	355	-96.206%
2025-10-31	85.4500	85.4500	85.4500	85.4500	+19.477%	1	382	-97.250%
2025-10-30	71.4000	71.5200	71.4000	71.5200	-14.756%	2	382	-96.714%
2025-10-29	80.5500	83.9000	79.9500	83.9000	-9.179%	3	381	-97.199%
2025-10-27	87.4800	92.4500	87.4800	92.3800	+10.291%	42	339	-97.456%
2025-10-24	75.8700	83.7600	75.8700	83.7600	+14.239%	36	339	-97.194%
2025-10-21	73.3200	73.3200	73.3200	73.3200	+3.720%	1	305	-96.795%
2025-10-17	70.6900	70.6900	70.6900	70.6900	-13.582%	1	304	-96.676%
2025-10-14	81.8000	81.8000	81.8000	81.8000	-21.270%	1	304	-97.127%
2025-10-09	104.2200	104.2200	103.9000	103.9000	+0.145%	3	304	-97.738%
2025-10-08	100.4500	103.7500	100.2500	103.7500	+12.858%	5	303	-97.735%
2025-10-07	91.9500	91.9500	91.9300	91.9300	-11.264%	2	303	-97.444%
2025-10-06	101.9000	103.6000	101.3500	103.6000	+5.285%	11	303	-97.732%
2025-10-03	94.5000	98.4000	94.5000	98.4000	+48.528%	3	309	-97.612%
2025-09-22	66.2500	66.2500	66.2500	66.2500	+14.224%	2	309	-96.453%
2025-09-17	58.0000	58.0100	58.0000	58.0000	-5.768%	13	307	-95.948%
2025-09-16	60.8500	61.5500	60.8000	61.5500	+1.450%	4	294	-96.182%
2025-09-15	59.3700	60.8500	59.3700	60.6700	+13.085%	5	293	-96.127%
2025-09-09	53.6500	53.6500	53.6500	53.6500	+10.939%	1	290	-95.620%
2025-09-05	48.3600	48.3600	48.3600	48.3600	-8.078%	200	289	-95.141%
2025-08-29	52.6100	52.6100	52.6100	52.6100	-0.379%	1	90	-95.533%
2025-08-26	52.7800	52.8100	52.7800	52.8100	-11.019%	2	89	-95.550%
2025-08-25	59.3500	59.3500	59.3500	59.3500	+8.362%	1	89	-96.040%
2025-08-20	54.9000	54.9000	54.7700	54.7700	+0.220%	2	88	-95.709%
2025-08-19	54.6500	54.6500	54.6500	54.6500	-8.059%	1	89	-95.700%
2025-08-18	56.5300	59.4400	56.5300	59.4400	-7.357%	2	89	-96.046%
2025-08-14	66.0000	66.0000	64.1600	64.1600	-4.367%	5	88	-96.337%
2025-08-13	67.0900	67.0900	67.0900	67.0900	-3.938%	2	88	-96.497%
2025-08-11	71.3300	71.3300	69.8400	69.8400	+26.982%	4	86	-96.635%
2025-08-06	52.3500	55.0000	52.3500	55.0000	-2.878%	17	85	-95.727%
2025-08-05	56.3000	56.6300	56.3000	56.6300	-8.202%	2	70	-95.850%
2025-08-01	64.7900	64.7900	61.6900	61.6900	-40.454%	3	69	-96.191%
2025-07-31	104.4500	104.4500	103.6000	103.6000	+1.469%	10	71	-97.732%
2025-07-30	101.9000	102.1000	101.9000	102.1000	-14.310%	2	71	-97.698%
2025-07-23	119.1500	119.1500	119.1500	119.1500	-16.421%	10	70	-98.028%
2025-07-21	142.5600	142.5600	142.5600	142.5600	+5.381%	4	60	-98.352%
2025-07-18	150.0000	150.0000	135.2800	135.2800	+2.283%	11	56	-98.263%
2025-07-17	132.5300	132.5300	130.1900	132.2600	+6.877%	13	67	-98.223%
2025-07-16	123.7000	126.0000	122.7500	123.7500	+7.609%	5	62	-98.101%
2025-07-15	115.0000	115.0000	115.0000	115.0000	-5.961%	1	62	-97.957%
2025-07-14	122.2900	122.2900	122.2900	122.2900	+10.700%	1	63	-98.078%
2025-07-10	108.3800	110.4700	108.3800	110.4700	+20.930%	6	63	-97.873%
2025-07-02	87.5800	91.3500	87.5800	91.3500	+7.155%	2	61	-97.427%
2025-07-01	87.4500	87.4500	85.2500	85.2500	-7.668%	3	62	-97.243%
2025-06-27	92.3300	92.3300	92.3300	92.3300	-17.430%	1	64	-97.455%
2025-06-26	101.7300	111.8200	101.7300	111.8200	+18.403%	3	65	-97.898%
2025-06-25	94.4400	94.4400	94.4400	94.4400	+3.405%	8	65	-97.512%
2025-06-24	72.0000	91.3300	72.0000	91.3300	+33.134%	5	57	-97.427%
2025-06-23	64.7000	68.6000	64.7000	68.6000	-1.281%	3	60	-96.574%
2025-06-20	69.4900	69.4900	69.4900	69.4900	+7.287%	20	57	-96.618%
2025-06-18	64.7700	64.7700	64.7700	64.7700	+86.550%	2	58	-96.372%
2025-06-13	34.7200	34.7200	34.7200	34.7200	-3.556%	2	58	-93.232%
2025-06-12	39.0000	39.0000	34.0800	36.0000	-23.453%	24	58	-93.472%
2025-06-04	47.0300	47.0300	47.0300	47.0300	+11.261%	1	50	-95.003%
2025-05-30	42.5100	42.5100	42.2700	42.2700	-19.455%	4	50	-94.441%
2025-05-20	52.2000	52.4800	52.2000	52.4800	+9.745%	6	51	-95.522%
2025-05-16	46.2200	47.8200	46.2200	47.8200	-4.703%	6	51	-95.086%
2025-05-13	46.0000	50.1800	46.0000	50.1800	+64.255%	17	51	-95.317%
2025-04-28	30.5500	30.5500	30.5500	30.5500	-8.258%	1	35	-92.308%
2025-04-25	33.3000	33.3000	33.3000	33.3000	+33.200%	2	34	-92.943%
2025-04-09	25.0000	25.0000	25.0000	25.0000	+38.889%	1	33	-90.600%
2025-04-08	18.0000	18.0000	18.0000	18.0000	-16.974%	1	33	-86.944%
2025-03-31	21.6800	21.6800	21.6800	21.6800	-9.667%	1	32	-89.161%
2025-03-28	24.0000	24.0000	24.0000	24.0000	-10.481%	2	32	-90.208%
2025-03-14	26.8100	26.8100	26.8100	26.8100	-19.052%	10	31	-91.235%
2025-03-04	33.1200	33.1200	33.1200	33.1200	-9.779%	1	30	-92.905%
2025-02-26	36.7100	36.7100	36.7100	36.7100	+1.831%	10	29	-93.598%
2025-02-25	35.8000	36.0500	35.8000	36.0500	-48.397%	3	35	-93.481%
2025-02-14	69.9000	69.9700	69.8600	69.8600	-3.361%	20	22	-96.636%
2025-02-07	73.3500	73.3500	72.2900	72.2900	-21.424%	22	22	-96.749%
2025-01-31	92.0000	92.0000	92.0000	92.0000	+13.161%	10	25	-97.446%
2025-01-28	81.3000	81.3000	81.3000	81.3000	-16.573%	1	22	-97.109%
2025-01-24	97.4500	97.4500	97.4500	97.4500	+7.088%	2	22	-97.589%
2025-01-21	81.5500	91.0000	81.5500	91.0000	+33.942%	6	21	-97.418%
2025-01-10	67.9400	67.9400	67.9400	67.9400	+5.941%	10	19	-96.541%
2024-12-31	64.1300	64.1300	64.1300	64.1300	-28.610%	5	19	-96.336%
2024-12-19	89.7000	89.8300	89.7000	89.8300	-1.825%	15	19	-97.384%
2024-12-18	94.0100	94.0100	90.7700	91.5000	-25.135%	6	32	-97.432%
2024-12-09	122.2200	122.2200	122.2200	122.2200	+17.406%	1	27	-98.077%
2024-11-22	103.6000	104.1000	103.6000	104.1000	-13.610%	30	27	-97.743%
2024-11-20	120.5000	120.5000	120.5000	120.5000	+8.745%	1	12	-98.050%
2024-11-18	110.8100	110.8100	110.8100	110.8100	+17.383%	10	12	-97.879%
2024-11-14	94.4000	94.4000	94.4000	94.4000	-16.828%	1	5	-97.511%
2024-11-12	110.0000	113.5000	110.0000	113.5000	-0.150%	2	5	-97.930%
2024-11-11	113.5500	113.6700	113.5500	113.6700	0.000%	3	3	-97.933%