Dark

COIN20270115C460
COIN Jan 15 2027 460.00 Call (COIN270115C00460000)
option OPRA

EOD

Sep 23, 2026

1.58-10.734%(-0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4600	1.6500	1.4600	1.5800	-10.734%	8	355	0.000%
2026-09-22	1.7600	1.7700	1.7600	1.7700	-14.904%	3	351	-10.734%
2026-09-21	2.1000	2.1000	2.0800	2.0800	+21.637%	7	350	-24.038%
2026-09-18	1.7100	1.7100	1.7100	1.7100	+122.078%	1	350	-7.602%
2026-09-16	0.7700	0.7700	0.7700	0.7700	-58.378%	2	351	+105.195%
2026-09-14	1.7200	1.8500	1.7200	1.8500	+29.371%	5	350	-14.595%
2026-09-11	1.3400	1.4300	1.3400	1.4300	-6.536%	2	355	+10.490%
2026-09-09	1.5300	1.5300	1.5300	1.5300	+15.909%	1	356	+3.268%
2026-09-02	1.3100	1.5500	1.3100	1.3200	-9.589%	18	355	+19.697%
2026-09-01	1.5500	1.6200	1.4600	1.4600	-46.909%	84	347	+8.219%
2026-08-24	2.7500	2.7500	2.7500	2.7500	-15.385%	1	328	-42.545%
2026-08-21	2.5500	3.2500	2.5500	3.2500	+80.556%	6	328	-51.385%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+15.385%	3	327	-12.222%
2026-08-19	1.5600	1.5600	1.5600	1.5600	+108.000%	1	334	+1.282%
2026-08-18	0.7600	0.8400	0.7500	0.7500	-5.063%	6	335	+110.667%
2026-08-17	0.8400	0.8400	0.7900	0.7900	+2.597%	7	339	+100.000%
2026-08-14	0.7700	0.7700	0.7700	0.7700	-6.098%	1	339	+105.195%
2026-08-12	0.8200	0.8200	0.8200	0.8200	+5.128%	1	339	+92.683%
2026-08-11	0.8000	0.8000	0.7100	0.7800	-17.895%	8	339	+102.564%
2026-08-10	0.9700	1.0300	0.9400	0.9500	-20.168%	12	337	+66.316%
2026-08-06	1.0600	1.2000	1.0200	1.1900	+15.534%	6	335	+32.773%
2026-08-05	1.1500	1.1900	1.0300	1.0300	-8.036%	26	335	+53.398%
2026-08-04	1.1200	1.1200	1.1200	1.1200	+7.692%	1	310	+41.071%
2026-08-03	0.8000	1.2000	0.8000	1.0400	-50.239%	3	310	+51.923%
2026-07-27	2.0200	2.0900	2.0200	2.0900	+10.582%	18	309	-24.402%
2026-07-24	1.8400	1.9600	1.8400	1.8900	-45.058%	5	301	-16.402%
2026-07-21	3.4400	3.4400	3.4400	3.4400	+52.212%	1	303	-54.070%
2026-07-20	2.6500	2.6500	2.2600	2.2600	-7.755%	20	304	-30.088%
2026-07-16	2.4800	2.7200	2.3900	2.4500	+2.510%	41	286	-35.510%
2026-07-14	2.4800	2.4800	2.3900	2.3900	-8.429%	8	281	-33.891%
2026-07-10	2.6100	2.6100	2.6100	2.6100	+15.487%	1	273	-39.464%
2026-07-08	2.3600	2.3600	2.2600	2.2600	-28.254%	7	274	-30.088%
2026-07-06	3.0200	3.1700	3.0200	3.1500	+24.506%	13	270	-49.841%
2026-06-26	1.8300	2.5300	1.8300	2.5300	+47.093%	5	270	-37.549%
2026-06-25	2.1800	2.1800	1.7200	1.7200	-18.483%	15	275	-8.140%
2026-06-23	2.7300	2.7700	2.1100	2.1100	-41.873%	43	261	-25.118%
2026-06-15	3.6300	3.6300	3.6300	3.6300	+23.051%	5	218	-56.474%
2026-06-11	2.8400	3.0000	2.8400	2.9500	-32.028%	21	223	-46.441%
2026-06-02	4.3400	4.3400	4.3400	4.3400	+7.960%	1	223	-63.594%
2026-06-01	4.0200	4.0200	4.0200	4.0200	+1.259%	3	222	-60.697%
2026-05-27	3.9900	4.2100	3.9700	3.9700	-7.674%	22	224	-60.202%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-24.694%	1	202	-63.256%
2026-05-19	5.7000	5.7100	5.7000	5.7100	-23.356%	2	203	-72.329%
2026-05-15	7.4500	7.4500	7.4500	7.4500	+6.429%	6	203	-78.792%
2026-05-12	7.9000	7.9000	7.0000	7.0000	-13.043%	30	203	-77.429%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+34.391%	10	175	-80.373%
2026-05-07	5.9900	5.9900	5.9900	5.9900	-18.725%	1	185	-73.623%
2026-05-04	7.3700	7.3700	7.3700	7.3700	+40.381%	5	185	-78.562%
2026-05-01	5.2500	5.2500	5.2500	5.2500	-1.869%	1	184	-69.905%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-35.620%	1	184	-70.467%
2026-04-22	8.4700	8.4700	8.3100	8.3100	-9.772%	2	184	-80.987%
2026-04-17	9.4300	9.9500	9.2100	9.2100	+111.724%	3	184	-82.845%
2026-04-06	4.3300	4.3500	4.3300	4.3500	+11.538%	4	185	-63.678%
2026-03-31	3.9500	4.0000	3.8500	3.9000	-0.510%	5	184	-59.487%
2026-03-30	3.9200	3.9200	3.9200	3.9200	-0.759%	20	182	-59.694%
2026-03-27	4.0000	4.0000	3.9500	3.9500	-13.377%	3	202	-60.000%
2026-03-26	4.6200	4.6200	4.5600	4.5600	-11.969%	3	201	-65.351%
2026-03-25	5.5500	5.5500	5.1800	5.1800	-6.329%	4	201	-69.498%
2026-03-24	5.5300	5.5300	5.5300	5.5300	-23.194%	1	199	-71.429%
2026-03-23	6.6400	7.2000	6.6400	7.2000	+1.695%	11	200	-78.056%
2026-03-20	7.6800	7.9300	7.0800	7.0800	-10.038%	23	190	-77.684%
2026-03-19	7.8700	7.8700	7.8700	7.8700	+0.897%	1	187	-79.924%
2026-03-18	7.7700	7.8000	7.7700	7.8000	-12.849%	16	187	-79.744%
2026-03-17	9.0000	9.0000	8.9500	8.9500	+24.306%	2	183	-82.346%
2026-03-12	7.0500	7.3000	7.0500	7.2000	-11.111%	6	182	-78.056%
2026-03-11	8.1000	8.1000	8.1000	8.1000	+6.579%	1	181	-80.494%
2026-03-10	7.6000	7.6000	7.6000	7.6000	-7.317%	1	181	-79.211%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-16.327%	1	181	-80.732%
2026-03-04	8.4000	10.0800	8.4000	9.8000	+50.769%	10	180	-83.878%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+101.863%	1	179	-75.692%
2026-02-11	3.2200	3.2200	3.2200	3.2200	-25.116%	1	179	-50.932%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-2.273%	2	179	-63.256%
2026-02-06	4.4000	4.4000	4.4000	4.4000	-14.563%	3	179	-64.091%
2026-02-04	5.6800	5.6800	5.1500	5.1500	-17.335%	4	182	-69.320%
2026-02-03	6.5100	6.5100	6.2300	6.2300	-16.263%	12	179	-74.639%
2026-01-29	7.8300	7.8300	7.4400	7.4400	-15.068%	2	174	-78.763%
2026-01-27	8.5000	9.0500	8.5000	8.7600	-6.809%	12	172	-81.963%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-19.383%	1	177	-83.191%
2026-01-21	12.2300	12.2300	11.6600	11.6600	-10.031%	7	176	-86.449%
2026-01-20	12.9600	12.9600	12.9600	12.9600	-16.333%	1	176	-87.809%
2026-01-15	15.4900	15.4900	15.4900	15.4900	-27.106%	1	177	-89.800%
2026-01-14	21.2500	21.2500	21.2500	21.2500	+34.921%	1	177	-92.565%
2026-01-12	15.7500	15.7500	15.7500	15.7500	-10.916%	1	177	-89.968%
2026-01-07	17.6800	17.6800	17.6800	17.6800	-11.600%	1	176	-91.063%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-2.200%	1	177	-92.100%
2026-01-05	17.5600	20.4500	17.5600	20.4500	+40.743%	24	177	-92.274%
2026-01-02	14.5300	14.5300	14.5300	14.5300	+11.769%	1	172	-89.126%
2025-12-31	12.9300	13.0000	12.9300	13.0000	-7.932%	6	167	-87.846%
2025-12-29	15.0000	15.0000	14.1200	14.1200	-19.176%	3	167	-88.810%
2025-12-19	17.9300	17.9300	17.4700	17.4700	-10.410%	2	167	-90.956%
2025-12-18	19.5000	19.5000	19.5000	19.5000	+0.206%	1	166	-91.897%
2025-12-17	19.4600	19.4600	19.4600	19.4600	-26.897%	1	166	-91.881%
2025-12-01	26.6200	26.6200	26.6200	26.6200	+8.653%	1	166	-94.065%
2025-11-26	24.5000	24.5000	24.5000	24.5000	-3.162%	1	166	-93.551%
2025-11-24	25.3000	25.3000	25.3000	25.3000	+15.949%	1	166	-93.755%
2025-11-21	22.4900	22.6200	21.3200	21.8200	-5.745%	5	165	-92.759%
2025-11-20	23.1500	23.1500	23.1500	23.1500	-50.933%	2	163	-93.175%
2025-11-04	47.1800	47.1800	47.1800	47.1800	-22.286%	2	161	-96.651%
2025-10-30	60.7100	60.7200	60.7100	60.7100	-5.613%	6	159	-97.397%
2025-10-24	64.3200	64.3200	64.3200	64.3200	+5.824%	1	153	-97.544%
2025-10-21	60.7800	60.7800	60.7800	60.7800	-22.790%	1	152	-97.400%
2025-10-07	77.9100	78.7200	77.9100	78.7200	-8.123%	4	149	-97.993%
2025-10-06	85.7000	85.8700	85.4200	85.6800	+57.935%	4	149	-98.156%
2025-09-29	54.0500	54.2500	54.0500	54.2500	+25.724%	2	147	-97.088%
2025-09-25	43.1500	43.1500	43.1500	43.1500	-19.646%	1	147	-96.338%
2025-09-22	53.6000	53.7000	53.6000	53.7000	+33.086%	2	148	-97.058%
2025-09-08	40.3500	40.3500	40.3500	40.3500	-22.194%	1	148	-96.084%
2025-08-12	49.9100	51.8600	49.9100	51.8600	-42.804%	2	147	-96.953%
2025-07-31	91.1800	91.1800	90.6700	90.6700	-6.516%	20	147	-98.257%
2025-07-23	96.9800	96.9900	96.9800	96.9900	-22.871%	55	157	-98.371%
2025-07-21	125.7500	125.7500	125.7500	125.7500	+13.770%	1	102	-98.744%
2025-07-17	103.8500	110.5300	103.8500	110.5300	+12.043%	2	101	-98.571%
2025-07-11	98.6500	98.6500	98.6500	98.6500	+19.968%	1	101	-98.398%
2025-06-30	82.2300	82.2300	82.2300	82.2300	-8.297%	1	101	-98.079%
2025-06-26	89.6700	89.6700	89.6700	89.6700	+30.145%	20	101	-98.238%
2025-06-24	69.0200	70.4000	68.9000	68.9000	+98.388%	59	81	-97.707%
2025-06-17	34.6500	34.8000	33.8300	34.7300	-1.082%	44	54	-95.451%
2025-05-30	34.9000	35.1100	34.9000	35.1100	-21.734%	4	34	-95.500%
2025-05-19	45.2500	45.2500	44.8600	44.8600	+5.503%	2	33	-96.478%
2025-05-14	42.5200	42.5200	42.5200	42.5200	+86.901%	2	34	-96.284%
2025-05-07	22.7500	22.7500	22.7500	22.7500	-11.444%	1	34	-93.055%
2025-05-02	25.6900	25.6900	25.6900	25.6900	+0.273%	2	35	-93.850%
2025-04-24	26.9700	26.9700	25.6200	25.6200	+38.711%	2	34	-93.833%
2025-04-15	18.7600	18.7600	17.8500	18.4700	-8.700%	4	33	-91.446%
2025-04-14	21.1200	21.8300	18.6200	20.2300	-3.483%	8	32	-92.190%
2025-04-11	20.3300	20.9600	19.1000	20.9600	+17.753%	12	32	-92.462%
2025-04-10	17.8000	17.8000	17.8000	17.8000	+11.181%	13	31	-91.124%
2025-04-09	16.4300	16.4300	16.0100	16.0100	+6.733%	3	27	-90.131%
2025-04-08	16.8900	16.8900	15.0000	15.0000	-7.862%	2	26	-89.467%
2025-04-07	16.2800	16.2800	16.2800	16.2800	-22.143%	1	27	-90.295%
2025-04-02	18.2500	20.9100	18.2500	20.9100	+7.396%	4	28	-92.444%
2025-04-01	19.4700	19.4700	19.4700	19.4700	-14.568%	1	28	-91.885%
2025-03-21	22.7900	22.7900	22.7900	22.7900	-7.583%	4	29	-93.067%
2025-03-10	27.6200	27.6200	24.5500	24.6600	-12.646%	22	28	-93.593%
2025-03-04	27.9500	28.2300	27.9500	28.2300	-4.949%	2	19	-94.403%
2025-02-25	29.7000	29.7000	29.7000	29.7000	-26.119%	2	22	-94.680%
2025-02-21	46.2500	46.2500	40.2000	40.2000	-20.788%	6	22	-96.070%
2025-02-20	50.7500	50.7500	50.7500	50.7500	-9.018%	1	21	-96.887%
2025-01-13	56.7800	56.7800	55.7800	55.7800	-24.088%	6	20	-97.167%
2024-12-20	73.4800	73.4800	73.4800	73.4800	-37.808%	5	26	-97.850%
2024-12-05	118.2100	118.2100	118.1500	118.1500	+15.268%	20	21	-98.663%
2024-11-18	102.5000	102.5000	102.5000	102.5000	+0.737%	1	12	-98.459%
2024-11-11	101.7500	101.7500	101.7500	101.7500	+44.429%	1	11	-98.447%
2024-11-08	72.8400	72.8400	70.4500	70.4500	0.000%	22	11	-97.757%