Dark

COIN20270115C440
COIN Jan 15 2027 440.00 Call (COIN270115C00440000)
option OPRA

EOD

Sep 24, 2026

1.52-15.556%(-0.28)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6000	1.6700	1.5100	1.5200	-15.556%	21	738	0.000%
2026-09-23	1.9500	1.9500	1.6700	1.8000	-25.926%	388	729	-15.556%
2026-09-21	2.6000	2.6900	2.4300	2.4300	+33.516%	41	597	-37.449%
2026-09-18	1.1300	1.8200	1.1300	1.8200	+91.579%	39	606	-16.484%
2026-09-17	0.9600	0.9600	0.8100	0.9500	-9.524%	28	620	+60.000%
2026-09-16	1.0000	1.0700	0.8500	1.0500	-29.054%	93	620	+44.762%
2026-09-15	1.9600	1.9600	1.3400	1.4800	-27.805%	204	580	+2.703%
2026-09-14	2.1000	2.2500	1.9100	2.0500	+20.588%	18	579	-25.854%
2026-09-11	1.7000	1.7000	1.7000	1.7000	+15.646%	1	574	-10.588%
2026-09-10	1.5400	1.5400	1.4200	1.4700	-43.678%	15	574	+3.401%
2026-09-03	2.6500	2.6500	2.6100	2.6100	+49.143%	3	560	-41.762%
2026-09-01	1.7500	1.7500	1.7500	1.7500	-9.794%	2	561	-13.143%
2026-08-31	1.8000	2.2600	1.7200	1.9400	-5.825%	13	561	-21.649%
2026-08-28	2.5700	2.5700	2.0600	2.0600	-14.167%	4	555	-26.214%
2026-08-26	2.4000	2.4000	2.4000	2.4000	-31.624%	3	555	-36.667%
2026-08-21	3.3700	3.9000	3.3700	3.5100	+95.000%	9	555	-56.695%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+5.882%	1	557	-15.556%
2026-08-19	1.1800	1.7500	1.1600	1.7000	+71.717%	14	557	-10.588%
2026-08-18	0.8800	1.0700	0.8000	0.9900	+7.609%	17	567	+53.535%
2026-08-14	0.9400	0.9400	0.9200	0.9200	-14.815%	2	565	+65.217%
2026-08-13	0.9400	1.0800	0.9100	1.0800	+16.129%	15	565	+40.741%
2026-08-12	0.9500	0.9600	0.9100	0.9300	-3.125%	12	562	+63.441%
2026-08-11	1.0300	1.1000	0.9600	0.9600	-2.041%	32	565	+58.333%
2026-08-10	1.0700	1.1300	0.9800	0.9800	-6.667%	24	573	+55.102%
2026-08-06	1.1700	1.2200	1.0500	1.0500	-30.921%	20	572	+44.762%
2026-08-05	1.5200	1.5200	1.5200	1.5200	+21.600%	1	576	0.000%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-41.589%	1	577	+21.600%
2026-07-24	2.1400	2.1400	2.1400	2.1400	-10.833%	1	576	-28.972%
2026-07-23	2.2400	2.4000	2.2400	2.4000	-19.192%	2	575	-36.667%
2026-07-22	3.0500	3.0500	2.9700	2.9700	-25.750%	15	577	-48.822%
2026-07-21	3.5300	4.0000	3.5300	4.0000	+63.265%	35	584	-62.000%
2026-07-17	2.4500	2.4500	2.4500	2.4500	+11.364%	1	578	-37.959%
2026-07-13	2.2100	2.2100	2.2000	2.2000	-12.000%	2	578	-30.909%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-2.344%	1	577	-39.200%
2026-07-08	2.5600	2.5600	2.5600	2.5600	-27.479%	7	577	-40.625%
2026-07-06	3.6000	3.6000	3.5300	3.5300	+17.667%	17	577	-56.941%
2026-07-01	2.0000	3.0100	2.0000	3.0000	+36.364%	25	568	-49.333%
2026-06-26	1.6900	2.2000	1.6900	2.2000	+13.402%	14	570	-30.909%
2026-06-25	1.9400	1.9400	1.9400	1.9400	-12.217%	5	574	-21.649%
2026-06-24	2.7700	2.7700	2.1900	2.2100	-21.631%	12	574	-31.222%
2026-06-11	2.8200	2.8200	2.8200	2.8200	-22.740%	1	570	-46.099%
2026-06-08	3.6500	3.6500	3.6500	3.6500	+10.606%	50	571	-58.356%
2026-06-05	3.4700	3.7000	3.2500	3.3000	-15.167%	40	621	-53.939%
2026-06-04	3.8900	3.8900	3.8900	3.8900	-2.750%	1	631	-60.925%
2026-06-03	4.6700	4.6700	3.9800	4.0000	-13.978%	51	631	-62.000%
2026-06-01	4.6500	4.6500	4.6500	4.6500	-3.125%	3	629	-67.312%
2026-05-28	4.8000	4.8000	4.8000	4.8000	+11.628%	1	627	-68.333%
2026-05-27	4.4600	4.6500	3.8000	4.3000	-2.273%	12	627	-64.651%
2026-05-26	4.8400	4.8400	4.4000	4.4000	-28.222%	2	622	-65.455%
2026-05-21	6.1300	6.1300	6.1300	6.1300	-10.511%	1	621	-75.204%
2026-05-18	6.8500	6.8500	6.8500	6.8500	-17.767%	1	621	-77.810%
2026-05-15	8.3500	8.3500	8.3300	8.3300	-0.478%	6	620	-81.753%
2026-05-12	8.3700	8.3700	8.3700	8.3700	-17.861%	1	617	-81.840%
2026-05-11	10.1000	10.1900	10.1000	10.1900	+91.541%	10	617	-85.083%
2026-05-08	5.3200	5.3200	5.3200	5.3200	-18.280%	1	622	-71.429%
2026-05-07	6.5100	6.5100	6.5100	6.5100	-2.836%	1	622	-76.651%
2026-05-06	6.7000	6.7000	6.7000	6.7000	-19.180%	3	623	-77.313%
2026-05-04	8.2900	8.2900	8.2900	8.2900	+25.606%	1	626	-81.665%
2026-05-01	6.6000	6.6000	6.6000	6.6000	+20.219%	4	622	-76.970%
2026-04-29	5.1500	5.5000	5.1500	5.4900	-32.222%	14	622	-72.313%
2026-04-24	8.1000	8.1000	8.1000	8.1000	-4.706%	1	615	-81.235%
2026-04-21	9.5000	9.5000	8.5000	8.5000	-10.526%	3	618	-82.118%
2026-04-20	8.6000	9.5000	8.6000	9.5000	-5.000%	5	618	-84.000%
2026-04-17	7.0000	10.0000	7.0000	10.0000	+56.250%	23	617	-84.800%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+3.393%	1	623	-76.250%
2026-04-15	6.1900	6.1900	6.1900	6.1900	+13.578%	1	624	-75.444%
2026-04-14	4.7000	5.4500	4.7000	5.4500	+28.235%	14	623	-72.110%
2026-04-08	4.2500	4.2500	4.2500	4.2500	-13.968%	1	609	-64.235%
2026-04-06	4.9400	4.9400	4.9400	4.9400	-1.200%	1	608	-69.231%
2026-04-01	4.8800	5.0000	4.8800	5.0000	+20.482%	2	608	-69.600%
2026-03-30	5.2000	5.2000	4.1500	4.1500	-24.819%	2	607	-63.373%
2026-03-25	6.0000	6.0500	5.5200	5.5200	-28.312%	12	607	-72.464%
2026-03-23	8.5500	8.5500	7.7000	7.7000	-3.750%	7	600	-80.260%
2026-03-20	8.7000	8.7000	8.0000	8.0000	-13.700%	103	597	-81.000%
2026-03-19	8.6500	9.2700	8.6500	9.2700	-0.856%	11	598	-83.603%
2026-03-16	9.3500	9.3500	9.3500	9.3500	+5.650%	1	605	-83.743%
2026-03-09	9.0000	9.3500	8.7500	8.8500	+18.792%	6	605	-82.825%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-31.019%	1	608	-79.597%
2026-03-05	10.8000	10.8000	10.8000	10.8000	+0.935%	1	609	-85.926%
2026-03-04	9.7800	10.7100	9.7800	10.7000	+46.175%	7	609	-85.794%
2026-03-03	7.3300	7.3300	7.3200	7.3200	-2.139%	2	608	-79.235%
2026-03-02	7.4800	7.4800	7.4800	7.4800	+33.571%	3	609	-79.679%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-13.846%	5	607	-72.857%
2026-02-26	6.9900	6.9900	6.5000	6.5000	-6.205%	9	607	-76.615%
2026-02-25	5.8500	7.0000	5.8500	6.9300	+71.111%	3	600	-78.066%
2026-02-24	4.1000	4.1000	4.0500	4.0500	+2.532%	11	600	-62.469%
2026-02-23	3.9500	3.9500	3.9500	3.9500	-10.227%	20	595	-61.519%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-6.183%	1	595	-65.455%
2026-02-18	5.0000	5.0000	4.6900	4.6900	-5.061%	2	594	-67.591%
2026-02-17	4.9400	4.9400	4.9400	4.9400	+36.464%	5	593	-69.231%
2026-02-11	3.8900	3.8900	3.6200	3.6200	-22.979%	6	588	-58.011%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-5.433%	5	584	-67.660%
2026-02-06	4.5000	4.9700	4.5000	4.9700	+24.250%	3	589	-69.416%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-37.206%	6	589	-62.000%
2026-02-04	6.3700	6.3700	6.3700	6.3700	-21.066%	25	589	-76.138%
2026-02-02	7.6500	8.8500	7.6500	8.0700	-2.771%	12	589	-81.165%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-1.190%	1	581	-81.687%
2026-01-29	8.6200	8.6500	8.0300	8.4000	-15.578%	8	580	-81.905%
2026-01-28	9.9500	9.9500	9.9500	9.9500	-6.309%	3	582	-84.724%
2026-01-26	10.6200	10.6200	10.6200	10.6200	-9.463%	1	582	-85.687%
2026-01-23	11.7300	11.7300	11.7300	11.7300	-12.982%	2	583	-87.042%
2026-01-22	13.4800	13.4800	13.4800	13.4800	+5.313%	2	583	-88.724%
2026-01-21	14.2600	14.2600	12.8000	12.8000	-9.859%	4	582	-88.125%
2026-01-20	15.1600	15.1600	14.2000	14.2000	-21.111%	6	581	-89.296%
2026-01-15	19.4100	19.4100	18.0000	18.0000	-15.572%	2	575	-91.556%
2026-01-14	21.3200	21.3200	21.3200	21.3200	+3.395%	1	574	-92.871%
2026-01-13	18.2500	20.6200	18.2500	20.6200	+16.169%	2	574	-92.629%
2026-01-12	16.9800	18.5300	16.9800	17.7500	-0.393%	13	574	-91.437%
2026-01-09	16.8200	17.8200	16.8200	17.8200	-6.702%	4	573	-91.470%
2026-01-08	19.2500	19.4900	19.1000	19.1000	+1.219%	10	573	-92.042%
2026-01-07	18.8700	18.8700	18.8700	18.8700	-13.440%	5	569	-91.945%
2026-01-05	21.8000	21.8000	21.8000	21.8000	+35.995%	1	563	-93.028%
2026-01-02	16.0300	16.0300	16.0300	16.0300	+1.972%	1	563	-90.518%
2025-12-29	16.7500	16.7500	15.7200	15.7200	-5.301%	2	562	-90.331%
2025-12-26	16.6000	16.6000	16.6000	16.6000	-6.742%	1	563	-90.843%
2025-12-24	17.8000	17.8000	17.8000	17.8000	0.000%	1	562	-91.461%
2025-12-23	18.0000	18.0000	17.8000	17.8000	-10.553%	9	562	-91.461%
2025-12-19	20.3200	20.3200	19.8500	19.9000	-8.083%	10	555	-92.362%
2025-12-18	21.6500	21.6500	21.6500	21.6500	-2.697%	1	563	-92.979%
2025-12-17	22.2500	22.2500	22.2500	22.2500	-10.714%	1	562	-93.169%
2025-12-15	25.7500	25.7500	24.9200	24.9200	-23.323%	602	562	-93.900%
2025-12-10	32.5000	32.5000	32.5000	32.5000	-2.373%	1	824	-95.323%
2025-12-09	33.2900	33.2900	33.2900	33.2900	+4.357%	1	824	-95.434%
2025-12-05	31.9000	31.9000	31.9000	31.9000	-4.776%	150	824	-95.235%
2025-12-04	33.5000	33.5000	33.5000	33.5000	-2.332%	1	674	-95.463%
2025-12-03	34.4500	34.4500	34.3000	34.3000	+13.388%	42	673	-95.569%
2025-12-01	30.2500	30.2500	30.2500	30.2500	-2.419%	100	673	-94.975%
2025-11-26	30.8000	31.0000	30.8000	31.0000	+23.506%	2	572	-95.097%
2025-11-25	25.1000	25.1000	25.1000	25.1000	-1.491%	1	572	-93.944%
2025-11-24	25.5000	25.5000	25.3400	25.4800	+9.356%	501	571	-94.035%
2025-11-21	23.3000	23.3000	23.3000	23.3000	-7.540%	1	121	-93.476%
2025-11-20	27.2300	27.2400	25.2000	25.2000	-28.062%	31	122	-93.968%
2025-11-18	35.0300	35.0300	35.0300	35.0300	-13.762%	1	92	-95.661%
2025-11-13	40.6200	40.6200	40.6200	40.6200	-22.481%	1	91	-96.258%
2025-11-11	52.4000	52.4000	52.4000	52.4000	+5.115%	2	88	-97.099%
2025-11-07	49.8500	49.8500	49.8500	49.8500	-11.220%	1	88	-96.951%
2025-10-22	56.1500	56.1500	56.1500	56.1500	-17.402%	1	88	-97.293%
2025-10-21	67.9500	67.9800	67.9500	67.9800	+9.610%	2	87	-97.764%
2025-10-16	62.0200	62.0200	62.0200	62.0200	-36.714%	1	87	-97.549%
2025-10-10	98.0000	98.0000	98.0000	98.0000	+10.112%	1	87	-98.449%
2025-10-08	89.0000	89.0000	89.0000	89.0000	+4.583%	2	88	-98.292%
2025-10-07	87.8400	88.5000	85.1000	85.1000	-0.211%	5	93	-98.214%
2025-10-03	85.2800	85.2800	85.2800	85.2800	+4.191%	1	93	-98.218%
2025-10-02	81.8500	81.8500	81.8500	81.8500	+36.009%	1	93	-98.143%
2025-09-30	60.1800	60.1800	60.1800	60.1800	+17.082%	1	94	-97.474%
2025-09-29	51.4000	51.4000	51.4000	51.4000	+3.171%	1	93	-97.043%
2025-09-25	49.8200	49.8200	49.8200	49.8200	-14.103%	1	93	-96.949%
2025-09-23	59.0000	59.0000	58.0000	58.0000	-7.185%	14	92	-97.379%
2025-09-19	62.0000	62.4900	62.0000	62.4900	-3.475%	2	92	-97.568%
2025-09-18	64.7400	64.7400	64.7400	64.7400	+25.101%	2	93	-97.652%
2025-09-16	52.0000	52.0000	51.7500	51.7500	-3.090%	2	93	-97.063%
2025-09-15	53.0500	53.4000	52.9000	53.4000	+5.222%	6	94	-97.154%
2025-09-12	50.7500	50.7500	50.7500	50.7500	+1.703%	5	93	-97.005%
2025-09-11	49.9000	49.9000	49.9000	49.9000	-3.013%	1	93	-96.954%
2025-09-10	51.5500	51.5500	51.3500	51.4500	+14.844%	4	93	-97.046%
2025-09-02	45.9000	45.9000	44.8000	44.8000	-8.159%	4	91	-96.607%
2025-08-20	48.7800	48.7800	48.7800	48.7800	-6.713%	1	88	-96.884%
2025-08-18	52.2900	52.2900	52.2900	52.2900	-8.263%	1	88	-97.093%
2025-08-15	55.5000	57.0000	55.3000	57.0000	+0.352%	3	88	-97.333%
2025-08-14	56.8000	56.8000	56.8000	56.8000	-6.502%	1	89	-97.324%
2025-08-13	69.4500	69.4500	60.7500	60.7500	+9.302%	2	89	-97.498%
2025-08-12	55.5800	55.5800	55.5800	55.5800	-7.150%	1	89	-97.265%
2025-08-11	59.1500	59.8600	59.1000	59.8600	+10.955%	3	90	-97.461%
2025-08-07	53.9500	53.9500	53.9500	53.9500	+7.965%	1	89	-97.183%
2025-08-05	49.5000	49.9700	49.3000	49.9700	-12.410%	22	88	-96.958%
2025-08-04	57.0500	57.0500	57.0500	57.0500	-1.909%	2	89	-97.336%
2025-08-01	63.5200	63.5200	58.1600	58.1600	-40.294%	7	89	-97.387%
2025-07-31	97.4100	97.4100	97.4100	97.4100	-9.175%	5	91	-98.440%
2025-07-24	108.6600	108.6600	107.2500	107.2500	-0.279%	12	86	-98.583%
2025-07-23	107.5500	107.5500	107.5500	107.5500	-7.164%	5	86	-98.587%
2025-07-22	117.0000	117.5000	115.8500	115.8500	-9.066%	10	81	-98.688%
2025-07-21	127.4000	127.4000	127.4000	127.4000	+2.510%	1	74	-98.807%
2025-07-18	137.7000	139.2000	124.2800	124.2800	+19.776%	9	74	-98.777%
2025-07-11	103.7600	103.7600	103.7600	103.7600	+7.769%	1	71	-98.535%
2025-07-09	96.2800	96.2800	96.2800	96.2800	+13.377%	3	71	-98.421%
2025-06-27	84.9200	84.9200	84.9200	84.9200	+11.737%	1	71	-98.210%
2025-06-24	74.2500	76.0000	74.2500	76.0000	+35.763%	3	71	-98.000%
2025-06-18	55.9800	55.9800	55.9800	55.9800	+51.216%	2	71	-97.285%
2025-06-17	37.2700	37.4100	37.0200	37.0200	-2.962%	6	71	-95.894%
2025-05-30	37.8500	38.1500	37.8500	38.1500	-11.485%	8	73	-96.016%
2025-05-28	43.1000	43.1000	43.1000	43.1000	-10.058%	2	73	-96.473%
2025-05-27	47.6500	47.9200	47.6500	47.9200	+1.590%	4	73	-96.828%
2025-05-20	46.9400	47.1700	46.9400	47.1700	-1.831%	4	73	-96.778%
2025-05-19	48.0500	48.0500	48.0500	48.0500	+2.452%	10	73	-96.837%
2025-05-14	45.4700	46.9000	45.4200	46.9000	+11.137%	65	73	-96.759%
2025-05-13	38.9000	42.2000	38.9000	42.2000	+73.448%	2	90	-96.398%
2025-05-09	24.3300	24.3300	24.3300	24.3300	-5.072%	2	92	-93.753%
2025-05-05	25.6400	25.6400	25.6300	25.6300	-1.081%	20	92	-94.069%
2025-04-30	26.3000	26.3000	25.6400	25.9100	+3.640%	40	72	-94.134%
2025-04-22	25.0000	25.0000	25.0000	25.0000	+13.636%	20	55	-93.920%
2025-04-09	22.0000	22.0000	22.0000	22.0000	+25.858%	5	48	-93.091%
2025-04-07	17.4800	17.4800	17.4800	17.4800	+2.402%	1	43	-91.304%
2025-04-04	17.6500	17.6500	17.0700	17.0700	-12.462%	4	42	-91.095%
2025-04-03	18.8900	19.5000	18.6100	19.5000	-27.103%	16	42	-92.205%
2025-03-26	26.7500	26.7500	26.7500	26.7500	+2.727%	10	36	-94.318%
2025-03-17	26.0300	26.0400	26.0000	26.0400	+5.596%	15	26	-94.163%
2025-03-14	24.6600	24.6600	24.6600	24.6600	-25.205%	2	41	-93.836%
2025-02-28	32.9800	33.0000	32.9700	32.9700	-15.462%	30	41	-95.390%
2025-02-24	43.3100	43.3100	39.0000	39.0000	-25.785%	16	26	-96.103%
2025-02-19	52.5500	52.5500	52.5500	52.5500	-22.090%	1	26	-97.108%
2025-02-14	67.4500	67.4500	67.4500	67.4500	+2.135%	2	26	-97.746%
2025-02-06	66.0400	66.0400	66.0400	66.0400	-3.942%	15	26	-97.698%
2025-01-07	68.7500	68.7500	68.7500	68.7500	+7.455%	1	11	-97.789%
2025-01-02	63.9800	63.9800	63.9800	63.9800	-14.977%	1	11	-97.624%
2024-12-26	75.2500	75.2500	75.2500	75.2500	-23.175%	1	10	-97.980%
2024-12-18	97.9500	97.9500	97.9500	97.9500	+1.031%	10	10	-98.448%
2024-12-17	96.9500	96.9500	96.9500	96.9500	-11.055%	1	20	-98.432%
2024-12-16	109.0000	109.0000	109.0000	109.0000	+9.000%	1	20	-98.606%
2024-12-12	100.5000	100.5000	100.0000	100.0000	-15.896%	10	20	-98.480%
2024-12-06	118.9000	118.9000	118.9000	118.9000	+7.602%	8	10	-98.722%
2024-12-05	110.5000	110.5000	110.5000	110.5000	+4.928%	3	6	-98.624%
2024-12-04	105.3100	105.3100	105.3100	105.3100	+2.243%	3	9	-98.557%
2024-12-03	103.0000	103.0000	103.0000	103.0000	+4.040%	1	6	-98.524%
2024-12-02	102.0000	102.0000	99.0000	99.0000	-3.349%	2	5	-98.465%
2024-11-22	102.4800	102.4800	102.4300	102.4300	+36.573%	12	5	-98.516%
2024-11-08	75.0000	75.0000	75.0000	75.0000	+8.507%	2	2	-97.973%
2024-11-07	69.1200	69.1200	69.1200	69.1200	0.000%	1	1	-97.801%