Dark

COIN20270115C430
COIN Jan 15 2027 430.00 Call (COIN270115C00430000)
option OPRA

EOD

Sep 23, 2026

1.96-21.285%(-0.53)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9900	2.0900	1.9600	1.9600	-21.285%	13	182	0.000%
2026-09-21	2.6400	2.6400	2.4900	2.4900	+23.267%	4	182	-21.285%
2026-09-18	1.2500	2.0200	1.2500	2.0200	+94.231%	40	185	-2.970%
2026-09-17	0.9400	1.0500	0.9400	1.0400	-2.804%	25	191	+88.462%
2026-09-16	1.0800	1.0900	0.9000	1.0700	-29.605%	61	197	+83.178%
2026-09-15	1.4200	1.5200	1.4200	1.5200	-30.275%	3	189	+28.947%
2026-09-14	2.1800	2.1800	2.1800	2.1800	+19.126%	6	190	-10.092%
2026-09-11	1.7800	1.8300	1.7800	1.8300	-36.678%	4	190	+7.104%
2026-09-03	2.8900	2.8900	2.8900	2.8900	+30.180%	1	189	-32.180%
2026-08-28	2.3300	2.4000	2.2200	2.2200	-40.000%	3	189	-11.712%
2026-08-21	4.0500	4.0500	3.7000	3.7000	+109.040%	42	187	-47.027%
2026-08-19	1.7700	1.7700	1.7700	1.7700	+86.316%	1	194	+10.734%
2026-08-18	0.8600	0.9900	0.8600	0.9500	-11.215%	17	195	+106.316%
2026-08-12	1.0700	1.0700	1.0700	1.0700	+8.081%	1	192	+83.178%
2026-08-11	0.9900	0.9900	0.9900	0.9900	-11.607%	1	192	+97.980%
2026-08-10	1.2200	1.2200	1.1200	1.1200	-32.121%	6	191	+75.000%
2026-08-07	1.2000	1.6500	1.1000	1.6500	+41.026%	5	192	+18.788%
2026-08-06	1.1500	1.1700	1.1500	1.1700	-54.651%	2	192	+67.521%
2026-07-27	2.4800	2.5800	2.4300	2.5800	-32.105%	28	192	-24.031%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+54.472%	1	166	-48.421%
2026-07-17	2.4600	2.4600	2.4600	2.4600	-13.074%	1	166	-20.325%
2026-07-10	2.8300	2.8300	2.8300	2.8300	-26.302%	1	165	-30.742%
2026-07-06	3.8400	3.8400	3.8400	3.8400	+9.714%	4	165	-48.958%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+61.290%	1	165	-44.000%
2026-06-26	2.9300	2.9300	1.8400	2.1700	+1.402%	11	165	-9.677%
2026-06-25	2.1400	2.1400	2.1400	2.1400	-34.557%	1	165	-8.411%
2026-06-23	2.9300	3.2700	2.9300	3.2700	-2.967%	164	164	-40.061%
2026-06-18	3.3700	3.3700	3.3700	3.3700	-23.409%	1	190	-41.840%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+46.179%	3	190	-55.455%
2026-06-11	3.4000	3.4000	3.0100	3.0100	+0.333%	2	190	-34.884%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-28.571%	1	191	-34.667%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+22.449%	3	192	-53.333%
2026-06-05	3.5000	3.5000	3.3600	3.4300	-14.250%	5	192	-42.857%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-12.088%	2	191	-51.000%
2026-05-27	4.5600	4.7200	4.5500	4.5500	-24.167%	8	189	-56.923%
2026-05-26	6.0000	6.0000	6.0000	6.0000	-11.374%	2	193	-67.333%
2026-05-19	6.7700	6.7700	6.7700	6.7700	-0.441%	1	195	-71.049%
2026-05-18	6.7000	6.8000	6.7000	6.8000	-23.077%	35	166	-71.176%
2026-05-15	8.8500	8.8500	8.8400	8.8400	+47.333%	6	166	-77.828%
2026-05-08	5.5000	6.0000	5.5000	6.0000	-34.426%	4	169	-67.333%
2026-05-05	9.1500	9.1500	9.1500	9.1500	+3.507%	1	169	-78.579%
2026-05-04	8.8400	8.8400	8.8400	8.8400	+24.507%	1	169	-77.828%
2026-05-01	7.1600	7.1600	7.1000	7.1000	+18.333%	2	168	-72.394%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-42.693%	1	168	-67.333%
2026-04-22	10.4700	10.4700	10.4700	10.4700	-6.518%	1	168	-81.280%
2026-04-17	11.0500	11.2000	11.0500	11.2000	+143.478%	12	167	-82.500%
2026-04-13	4.3400	4.6000	4.3400	4.6000	+4.545%	26	167	-57.391%
2026-04-09	4.4000	4.4000	4.4000	4.4000	-28.455%	1	167	-55.455%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-29.634%	2	167	-68.130%
2026-03-20	8.7400	8.7400	8.7400	8.7400	-10.359%	1	166	-77.574%
2026-03-16	9.7500	9.7500	9.7500	9.7500	+5.405%	1	165	-79.897%
2026-03-12	9.2000	9.2500	9.2000	9.2500	+1.985%	2	165	-78.811%
2026-03-11	9.0700	9.0700	9.0700	9.0700	-6.974%	2	165	-78.390%
2026-03-09	10.4500	10.4500	9.7500	9.7500	+2.201%	3	167	-79.897%
2026-03-06	9.5400	9.5400	9.5400	9.5400	-11.585%	1	168	-79.455%
2026-03-05	10.7900	10.7900	10.7900	10.7900	-8.945%	25	168	-81.835%
2026-03-04	11.9500	11.9500	11.8500	11.8500	+59.919%	15	158	-83.460%
2026-03-02	6.8000	7.4100	6.8000	7.4100	+2.917%	5	158	-73.549%
2026-02-25	7.2000	7.2000	7.2000	7.2000	+60.000%	2	158	-72.778%
2026-02-24	4.3000	4.5000	4.3000	4.5000	-21.053%	40	158	-56.444%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+20.000%	1	168	-65.614%
2026-02-19	4.4000	4.7500	4.4000	4.7500	-5.000%	13	168	-58.737%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+47.059%	1	177	-60.800%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-10.526%	1	177	-42.353%
2026-02-11	3.8000	3.8000	3.7300	3.8000	-20.000%	9	176	-48.421%
2026-02-10	4.7500	4.7500	4.7500	4.7500	-7.407%	1	170	-58.737%
2026-02-05	5.1300	5.1300	5.1300	5.1300	-24.336%	1	169	-61.793%
2026-02-04	6.7800	6.7800	6.7800	6.7800	-8.378%	25	170	-71.091%
2026-02-03	7.4000	7.4000	7.4000	7.4000	-14.943%	9	170	-73.514%
2026-01-29	9.0300	9.0300	8.7000	8.7000	-30.788%	5	170	-77.471%
2026-01-23	12.5700	12.5700	12.5700	12.5700	-10.086%	1	175	-84.407%
2026-01-21	13.9800	13.9800	13.9800	13.9800	-20.793%	6	175	-85.980%
2026-01-16	17.6500	17.6500	17.6500	17.6500	-20.495%	1	174	-88.895%
2026-01-14	22.2000	22.2000	22.2000	22.2000	+3.884%	1	174	-91.171%
2026-01-13	21.3700	21.3700	21.3700	21.3700	+19.519%	50	173	-90.828%
2026-01-09	17.8800	17.8800	17.8800	17.8800	-12.695%	1	173	-89.038%
2026-01-07	20.0000	20.4800	20.0000	20.4800	-2.476%	54	172	-90.430%
2026-01-06	20.8000	21.0000	20.8000	21.0000	+26.582%	2	128	-90.667%
2025-12-30	16.5900	16.5900	16.5900	16.5900	-4.819%	10	127	-88.186%
2025-12-26	17.4300	17.4300	17.4300	17.4300	-5.272%	1	131	-88.755%
2025-12-23	18.4000	18.4000	18.4000	18.4000	-14.419%	1	130	-89.348%
2025-12-22	23.5000	23.5000	21.5000	21.5000	+1.176%	2	129	-90.884%
2025-12-19	21.4900	21.4900	21.0500	21.2500	-26.699%	7	129	-90.776%
2025-12-15	28.9900	28.9900	28.9900	28.9900	-7.910%	1	132	-93.239%
2025-12-11	31.4800	31.4800	31.4800	31.4800	-7.683%	1	133	-93.774%
2025-12-10	34.1000	34.1000	34.1000	34.1000	-5.723%	1	132	-94.252%
2025-12-04	36.2000	36.2000	36.1700	36.1700	+36.852%	3	132	-94.581%
2025-11-25	26.4300	26.4300	26.4300	26.4300	-9.050%	3	129	-92.584%
2025-11-24	29.0600	29.0600	29.0600	29.0600	+18.322%	1	126	-93.255%
2025-11-21	24.7500	24.7500	24.5600	24.5600	-13.885%	3	126	-92.020%
2025-11-20	28.5200	28.5200	28.5200	28.5200	-2.993%	30	127	-93.128%
2025-11-19	31.0000	31.0000	29.4000	29.4000	-16.239%	2	112	-93.333%
2025-11-18	35.1000	35.1000	35.1000	35.1000	+3.266%	1	113	-94.416%
2025-11-17	35.4700	35.4700	33.9900	33.9900	-20.677%	2	112	-94.234%
2025-11-14	42.9000	44.6000	42.8500	42.8500	-1.494%	3	113	-95.426%
2025-11-13	43.5000	43.5000	43.5000	43.5000	-19.519%	1	112	-95.494%
2025-11-07	44.6200	54.0500	44.6200	54.0500	+13.622%	6	112	-96.374%
2025-11-06	51.4500	51.4500	47.5700	47.5700	-18.850%	4	112	-95.880%
2025-11-05	58.6000	58.8200	58.6000	58.6200	-20.245%	6	112	-96.656%
2025-10-31	66.0000	73.5000	66.0000	73.5000	+14.844%	3	109	-97.333%
2025-10-30	66.0000	67.8600	63.0000	64.0000	-12.449%	6	110	-96.938%
2025-10-24	73.1500	73.2500	73.1000	73.1000	+24.130%	4	108	-97.319%
2025-10-22	58.8900	58.8900	58.8900	58.8900	-14.652%	1	109	-96.672%
2025-10-21	69.0000	69.0000	69.0000	69.0000	-28.976%	1	109	-97.159%
2025-10-09	97.0500	97.1500	97.0500	97.1500	+3.682%	2	108	-97.983%
2025-10-06	93.7000	93.7000	93.7000	93.7000	+11.124%	1	107	-97.908%
2025-10-02	81.5400	84.3200	75.0000	84.3200	+39.603%	31	108	-97.676%
2025-09-30	60.4000	60.4000	60.4000	60.4000	-9.036%	2	137	-96.755%
2025-09-19	66.9500	66.9500	66.4000	66.4000	-1.117%	5	137	-97.048%
2025-09-18	67.1500	67.1500	67.1500	67.1500	+18.640%	1	132	-97.081%
2025-09-17	56.5000	56.6000	56.5000	56.6000	-0.088%	2	132	-96.537%
2025-09-16	55.6500	56.6500	55.5000	56.6500	+1.797%	10	131	-96.540%
2025-09-15	55.5000	55.6500	55.5000	55.6500	+6.405%	2	131	-96.478%
2025-09-11	52.1000	52.3000	52.1000	52.3000	+21.628%	8	131	-96.252%
2025-09-05	43.0000	43.0000	43.0000	43.0000	-23.146%	1	136	-95.442%
2025-08-18	55.9500	55.9500	55.9500	55.9500	-10.908%	1	135	-96.497%
2025-08-14	62.8000	62.8000	62.8000	62.8000	-9.640%	2	135	-96.879%
2025-08-13	69.5000	69.5000	69.5000	69.5000	+22.359%	1	135	-97.180%
2025-08-12	56.8000	56.8000	56.8000	56.8000	-5.960%	1	136	-96.549%
2025-08-11	60.4000	60.4000	60.4000	60.4000	+13.534%	1	135	-96.755%
2025-08-08	52.2500	53.2000	52.2500	53.2000	-3.884%	2	135	-96.316%
2025-08-07	57.0000	57.0000	55.3500	55.3500	+10.700%	26	134	-96.459%
2025-08-05	51.0200	51.0200	50.0000	50.0000	-17.898%	2	109	-96.080%
2025-08-01	66.8600	66.8600	60.9000	60.9000	-39.523%	3	110	-96.782%
2025-07-31	100.7000	100.7000	100.7000	100.7000	-3.618%	6	110	-98.054%
2025-07-28	104.4800	104.4800	104.4800	104.4800	-4.129%	1	110	-98.124%
2025-07-25	106.6600	108.9800	106.6600	108.9800	-6.990%	2	110	-98.202%
2025-07-24	117.1700	117.1700	117.1700	117.1700	+6.741%	6	111	-98.327%
2025-07-23	109.9800	110.4600	109.7700	109.7700	-19.114%	16	105	-98.214%
2025-07-21	133.2000	135.7100	130.4000	135.7100	+7.154%	15	89	-98.556%
2025-07-18	147.1000	147.1000	126.6500	126.6500	+1.450%	3	89	-98.452%
2025-07-17	124.8400	124.8400	124.8400	124.8400	+5.306%	1	90	-98.430%
2025-07-16	118.8000	118.8000	118.5000	118.5500	+11.808%	6	89	-98.347%
2025-07-15	106.0300	106.0300	106.0300	106.0300	+21.441%	1	89	-98.151%
2025-06-27	87.3100	87.3100	87.3100	87.3100	+36.422%	1	89	-97.755%
2025-06-20	64.0000	64.0000	64.0000	64.0000	+63.307%	8	88	-96.938%
2025-06-17	38.7800	39.1900	37.5300	39.1900	+18.399%	7	92	-94.999%
2025-06-12	33.1000	33.1000	33.1000	33.1000	-17.250%	2	94	-94.079%
2025-05-30	39.7000	40.0000	39.7000	40.0000	-19.012%	12	94	-95.100%
2025-05-27	49.4500	49.6200	49.3900	49.3900	+1.542%	4	97	-96.032%
2025-05-20	47.5400	48.6400	47.5400	48.6400	+94.560%	6	98	-95.970%
2025-05-09	25.0000	25.0000	25.0000	25.0000	-15.655%	2	101	-92.160%
2025-04-29	29.6400	29.6400	29.6400	29.6400	+5.106%	3	101	-93.387%
2025-04-23	28.2000	28.2000	28.2000	28.2000	+34.286%	1	101	-93.050%
2025-04-15	21.0000	21.0000	21.0000	21.0000	-6.459%	5	101	-90.667%
2025-04-11	22.4500	22.4500	22.4500	22.4500	+0.899%	10	101	-91.269%
2025-04-10	19.6800	22.2500	18.6500	22.2500	+23.474%	13	101	-91.191%
2025-04-07	18.0200	18.0200	18.0200	18.0200	-0.277%	1	90	-89.123%
2025-04-04	18.1500	18.1500	18.0700	18.0700	-9.740%	4	90	-89.153%
2025-04-03	19.6600	20.0200	19.6600	20.0200	-6.884%	13	89	-90.210%
2025-04-01	21.5000	21.5000	21.5000	21.5000	+6.173%	1	86	-90.884%
2025-03-31	20.2500	20.2500	20.2500	20.2500	-10.635%	1	87	-90.321%
2025-03-28	22.6600	22.6600	22.6600	22.6600	-22.237%	20	88	-91.350%
2025-03-25	29.1200	29.1400	29.1000	29.1400	+5.656%	6	88	-93.274%
2025-03-10	28.3000	28.3000	27.5400	27.5800	-11.032%	200	89	-92.893%
2025-03-04	31.0000	31.0000	31.0000	31.0000	-9.357%	4	55	-93.677%
2025-02-28	34.0000	34.2300	34.0000	34.2000	-4.309%	32	55	-94.269%
2025-02-25	35.7400	35.7400	35.7400	35.7400	-10.538%	1	72	-94.516%
2025-02-24	39.9500	39.9500	39.9500	39.9500	-20.180%	1	72	-95.094%
2025-02-21	50.0600	50.1400	50.0500	50.0500	-27.020%	30	72	-96.084%
2025-02-06	68.5800	68.5800	68.5800	68.5800	-0.824%	15	61	-97.142%
2025-01-07	69.1500	69.1500	69.1500	69.1500	+12.348%	1	61	-97.166%
2024-12-31	62.0500	62.0500	61.5500	61.5500	-6.031%	2	60	-96.816%
2024-12-30	65.5000	65.5000	65.5000	65.5000	-13.782%	1	60	-97.008%
2024-12-26	75.9700	75.9700	75.9700	75.9700	-3.896%	10	60	-97.420%
2024-12-19	85.5000	85.5000	79.0500	79.0500	-26.717%	20	60	-97.521%
2024-12-09	107.8700	107.8700	107.8700	107.8700	-17.023%	2	53	-98.183%
2024-12-06	130.0000	130.0000	130.0000	130.0000	+31.313%	2	51	-98.492%
2024-11-29	99.0000	99.0000	99.0000	99.0000	+16.704%	2	51	-98.020%
2024-11-14	84.8300	84.8300	84.8300	84.8300	-13.764%	1	51	-97.689%
2024-11-13	98.6000	99.3100	98.0200	98.3700	-9.169%	6	52	-98.008%
2024-11-12	108.3000	108.3000	108.3000	108.3000	+3.271%	1	52	-98.190%
2024-11-11	94.0000	104.8700	94.0000	104.8700	+36.995%	30	53	-98.131%
2024-11-08	76.5500	76.5500	76.5500	76.5500	+13.931%	2	35	-97.440%
2024-11-07	64.8500	67.2200	63.2000	67.1900	-2.623%	17	35	-97.083%
2024-11-06	57.9000	70.6500	55.0000	69.0000	+86.486%	24	37	-97.159%
2024-11-05	37.0000	37.0000	37.0000	37.0000	+17.089%	1	17	-94.703%
2024-11-04	33.8000	33.8000	31.6000	31.6000	-7.059%	2	17	-93.797%
2024-11-01	35.3300	35.3300	34.0000	34.0000	-2.158%	8	18	-94.235%
2024-10-31	38.0500	38.0500	34.7500	34.7500	-31.392%	2	15	-94.360%
2024-10-30	51.3000	51.3000	50.6500	50.6500	-6.636%	2	14	-96.130%
2024-10-29	55.4500	55.4500	54.2500	54.2500	+17.679%	12	13	-96.387%
2024-10-25	47.8600	47.8600	46.1000	46.1000	+7.836%	6	2	-95.748%
2024-10-23	42.7500	42.7500	42.7500	42.7500	0.000%	1	1	-95.415%