Dark

COIN20270115C470
COIN Jan 15 2027 470.00 Call (COIN270115C00470000)
option OPRA

EOD

Sep 23, 2026

1.43-15.882%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4300	1.4300	1.4300	1.4300	-15.882%	1	456	0.000%
2026-09-22	1.5900	1.7000	1.5900	1.7000	-16.667%	4	456	-15.882%
2026-09-21	2.0500	2.0500	2.0400	2.0400	+32.468%	2	455	-29.902%
2026-09-18	1.5400	1.5400	1.5400	1.5400	+87.805%	1	455	-7.143%
2026-09-16	0.8200	0.8200	0.8200	0.8200	-37.879%	1	455	+74.390%
2026-09-15	1.4200	1.4200	1.3200	1.3200	+10.000%	2	455	+8.333%
2026-09-11	1.2000	1.2000	1.2000	1.2000	-21.053%	3	455	+19.167%
2026-09-09	1.5200	1.5200	1.5200	1.5200	+22.581%	1	458	-5.921%
2026-09-02	1.3000	1.3500	1.2200	1.2400	-15.646%	228	458	+15.323%
2026-09-01	1.4900	1.7000	1.3400	1.4700	-38.235%	16	416	-2.721%
2026-08-27	2.4500	2.4500	2.3800	2.3800	+20.202%	2	413	-39.916%
2026-08-26	2.0500	2.0500	1.9800	1.9800	-6.604%	10	414	-27.778%
2026-08-25	2.1200	2.1200	2.1200	2.1200	-22.059%	1	404	-32.547%
2026-08-21	2.2700	3.1500	2.2700	2.7200	+51.111%	8	403	-47.426%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+45.161%	40	404	-20.556%
2026-08-19	1.4500	1.4600	1.2400	1.2400	+67.568%	22	444	+15.323%
2026-08-18	0.5600	0.7400	0.5600	0.7400	-7.500%	29	463	+93.243%
2026-08-17	0.7700	0.8000	0.7700	0.8000	+9.589%	42	450	+78.750%
2026-08-14	0.7300	0.7300	0.7300	0.7300	-9.877%	1	409	+95.890%
2026-08-13	0.8100	0.8100	0.8100	0.8100	+9.459%	2	409	+76.543%
2026-08-12	0.7700	0.8300	0.6000	0.7400	+5.714%	12	409	+93.243%
2026-08-11	0.7800	0.7800	0.6600	0.7000	-26.316%	7	413	+104.286%
2026-08-07	1.0900	1.0900	0.9500	0.9500	+4.396%	2	409	+50.526%
2026-08-06	1.0500	1.0900	0.9100	0.9100	-16.514%	7	410	+57.143%
2026-08-05	1.1900	1.1900	1.0900	1.0900	-6.034%	4	409	+31.193%
2026-08-04	1.1600	1.1600	1.1600	1.1600	+9.434%	1	408	+23.276%
2026-08-03	1.0600	1.0600	1.0600	1.0600	-37.278%	1	407	+34.906%
2026-07-28	1.6900	1.6900	1.6900	1.6900	-11.053%	1	407	-15.385%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-14.027%	10	408	-24.737%
2026-07-17	2.2100	2.2100	2.2100	2.2100	-5.150%	1	408	-35.294%
2026-07-16	2.4300	2.5600	2.2600	2.3300	-17.082%	29	409	-38.627%
2026-07-06	2.8100	2.8100	2.8100	2.8100	+4.074%	6	405	-49.110%
2026-07-02	2.4800	2.7400	2.4800	2.7000	+71.975%	6	404	-47.037%
2026-06-25	1.6600	1.6600	1.5700	1.5700	-32.328%	36	404	-8.917%
2026-06-24	2.3200	2.3200	2.3200	2.3200	-1.695%	7	378	-38.362%
2026-06-23	2.2900	2.3600	2.1500	2.3600	-10.943%	172	371	-39.407%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-4.676%	1	311	-46.038%
2026-06-11	2.6300	2.7900	2.6300	2.7800	-18.950%	26	311	-48.561%
2026-06-08	3.4300	3.4300	3.4300	3.4300	-9.019%	3	311	-58.309%
2026-05-27	3.5900	3.7700	3.5900	3.7700	-29.401%	14	314	-62.069%
2026-05-18	5.3000	5.3900	5.3000	5.3400	-28.322%	40	314	-73.221%
2026-05-15	7.5000	7.5000	7.4500	7.4500	+2.759%	6	280	-80.805%
2026-05-12	7.0500	7.2500	6.9500	7.2500	-7.051%	31	279	-80.276%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+15.214%	1	264	-81.667%
2026-05-04	6.7700	6.7700	6.7700	6.7700	+23.091%	1	264	-78.877%
2026-05-01	5.5600	5.5600	5.5000	5.5000	+97.842%	5	270	-74.000%
2026-04-29	2.7800	2.7800	2.7800	2.7800	-50.357%	78	270	-48.561%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-33.333%	10	303	-74.464%
2026-04-17	7.6800	8.7000	7.6500	8.4000	+116.495%	18	293	-82.976%
2026-03-31	3.5600	3.8800	3.5600	3.8800	+20.497%	8	311	-63.144%
2026-03-30	3.2100	3.2900	3.2100	3.2200	-23.333%	7	306	-55.590%
2026-03-26	4.3400	4.3400	4.2000	4.2000	-19.231%	4	299	-65.952%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-21.212%	1	298	-72.500%
2026-03-23	6.5500	6.6000	6.5500	6.6000	-0.602%	2	298	-78.333%
2026-03-19	6.6400	6.6400	6.6400	6.6400	-14.323%	3	297	-78.464%
2026-03-18	7.4500	7.7500	7.4500	7.7500	-14.835%	2	297	-81.548%
2026-03-04	7.0500	9.1000	7.0500	9.1000	+49.180%	12	297	-84.286%
2026-03-03	5.6500	6.1000	5.3200	6.1000	+22.000%	4	298	-76.557%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+66.667%	1	299	-71.400%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-16.201%	127	298	-52.333%
2026-02-19	3.5800	3.5800	3.5800	3.5800	-7.969%	1	298	-60.056%
2026-02-18	4.0000	4.0000	3.8900	3.8900	+16.467%	5	297	-63.239%
2026-02-13	3.3400	3.3400	3.3400	3.3400	+16.376%	1	301	-57.186%
2026-02-12	2.7500	2.8700	2.7500	2.8700	-4.333%	50	301	-50.174%
2026-02-11	3.0000	3.0000	2.9300	3.0000	-24.812%	52	286	-52.333%
2026-02-10	3.7300	3.9900	3.7300	3.9900	+1.013%	40	242	-64.160%
2026-02-09	3.8600	3.9600	3.8600	3.9500	0.000%	9	222	-63.797%
2026-02-06	3.9500	3.9500	3.7100	3.9500	-9.195%	49	219	-63.797%
2026-02-05	5.0000	5.0000	4.3500	4.3500	-14.538%	38	173	-67.126%
2026-02-04	5.0900	5.0900	5.0900	5.0900	-22.171%	10	158	-71.906%
2026-02-02	6.3700	6.7500	6.1000	6.5400	-5.899%	18	148	-78.135%
2026-01-30	7.0500	7.0500	6.9500	6.9500	-27.377%	11	133	-79.424%
2026-01-23	9.6000	9.6000	9.5700	9.5700	-12.202%	10	122	-85.057%
2026-01-22	10.9000	10.9000	10.9000	10.9000	-7.234%	1	117	-86.881%
2026-01-21	11.7500	11.7500	11.7500	11.7500	-7.115%	5	117	-87.830%
2026-01-20	12.1600	12.6500	12.1000	12.6500	-33.069%	30	122	-88.696%
2026-01-14	18.9000	18.9000	18.9000	18.9000	+31.250%	1	97	-92.434%
2026-01-09	14.4000	14.4000	14.4000	14.4000	-18.182%	1	96	-90.069%
2026-01-06	16.9000	17.6000	16.9000	17.6000	-9.044%	3	97	-91.875%
2026-01-05	17.1700	19.3500	17.1700	19.3500	+56.048%	22	98	-92.610%
2025-12-31	12.4000	12.4000	12.4000	12.4000	-32.055%	1	99	-88.468%
2025-12-22	18.6000	18.6000	18.2500	18.2500	+7.670%	9	99	-92.164%
2025-12-19	17.3000	17.3000	16.9500	16.9500	-34.632%	5	103	-91.563%
2025-12-11	25.9300	25.9300	25.9300	25.9300	-9.336%	4	109	-94.485%
2025-12-02	27.9000	28.6000	27.7500	28.6000	+7.802%	5	109	-95.000%
2025-12-01	26.5300	26.5300	26.5300	26.5300	+13.863%	1	109	-94.610%
2025-11-24	23.3500	23.4000	23.3000	23.3000	-0.640%	4	109	-93.863%
2025-11-20	23.4500	23.4500	23.4500	23.4500	-7.859%	10	109	-93.902%
2025-11-19	25.4500	25.4500	25.4500	25.4500	-11.785%	10	113	-94.381%
2025-11-18	30.5000	30.5000	28.8500	28.8500	+0.663%	2	103	-95.043%
2025-11-17	28.6600	28.6600	28.6600	28.6600	-18.718%	1	102	-95.010%
2025-11-13	37.1000	37.4000	35.2600	35.2600	-21.470%	12	101	-95.944%
2025-11-07	44.9000	44.9000	44.9000	44.9000	+11.970%	3	104	-96.815%
2025-11-06	41.5500	41.5500	40.1000	40.1000	-21.063%	6	104	-96.434%
2025-11-04	50.8000	50.8000	50.8000	50.8000	-13.043%	2	98	-97.185%
2025-10-30	59.8800	59.8800	58.4200	58.4200	-16.804%	25	96	-97.552%
2025-10-27	70.4400	70.4400	70.2200	70.2200	+9.037%	28	97	-97.964%
2025-10-24	63.9500	64.4000	63.9500	64.4000	+8.784%	18	97	-97.780%
2025-10-21	59.2000	59.2000	59.2000	59.2000	-10.303%	1	112	-97.584%
2025-10-13	66.0000	66.0000	66.0000	66.0000	-13.032%	20	113	-97.833%
2025-10-07	83.8000	83.8000	75.7000	75.8900	-7.180%	12	98	-98.116%
2025-10-06	81.7100	81.7600	81.7100	81.7600	+6.182%	2	98	-98.251%
2025-10-03	79.8400	79.8400	77.0000	77.0000	+48.077%	2	98	-98.143%
2025-09-29	52.2000	52.2000	51.9500	52.0000	+24.283%	29	96	-97.250%
2025-09-17	42.2000	42.2000	41.8400	41.8400	-4.256%	5	78	-96.582%
2025-08-25	44.2500	44.3500	43.7000	43.7000	-2.889%	84	81	-96.728%
2025-08-19	45.0000	45.0000	45.0000	45.0000	-9.982%	1	43	-96.822%
2025-08-18	48.7000	49.9900	48.7000	49.9900	+2.229%	2	43	-97.139%
2025-08-15	48.9000	48.9000	48.9000	48.9000	-4.511%	1	43	-97.076%
2025-08-14	52.8000	52.8000	51.2100	51.2100	+0.156%	3	44	-97.208%
2025-08-12	52.5200	52.5200	50.2000	51.1300	-1.484%	27	45	-97.203%
2025-08-11	51.9000	51.9000	51.9000	51.9000	+13.294%	1	41	-97.245%
2025-08-08	45.0000	45.8100	43.8000	45.8100	-3.700%	3	42	-96.878%
2025-08-07	47.5700	47.5700	47.5700	47.5700	+13.722%	2	42	-96.994%
2025-08-06	41.3500	41.8300	41.3500	41.8300	-4.498%	5	41	-96.581%
2025-08-05	44.2000	44.2000	43.8000	43.8000	-13.267%	2	38	-96.735%
2025-08-04	48.5000	50.5000	48.5000	50.5000	+2.020%	3	38	-97.168%
2025-08-01	50.0800	50.0800	49.5000	49.5000	-41.552%	5	37	-97.111%
2025-07-31	88.2900	88.2900	84.6900	84.6900	-1.420%	22	40	-98.311%
2025-07-30	85.9100	85.9100	85.9100	85.9100	-1.423%	5	34	-98.335%
2025-07-28	92.5500	92.5500	87.1500	87.1500	-14.433%	6	34	-98.359%
2025-07-24	101.8500	101.8500	101.8500	101.8500	-11.188%	1	35	-98.596%
2025-07-21	114.6800	114.6800	114.6800	114.6800	+3.549%	3	34	-98.753%
2025-07-18	110.5500	110.7500	110.5500	110.7500	+2.689%	8	34	-98.709%
2025-07-17	103.0500	107.8500	103.0500	107.8500	+4.739%	2	29	-98.674%
2025-07-16	102.9700	102.9700	102.9700	102.9700	+29.734%	1	29	-98.611%
2025-07-08	79.3700	79.3700	79.3700	79.3700	-7.559%	1	29	-98.198%
2025-06-25	85.8600	85.8600	85.8600	85.8600	+99.304%	4	28	-98.334%
2025-05-27	42.9500	43.0800	42.9500	43.0800	+0.070%	2	24	-96.681%
2025-05-19	45.5500	45.5500	43.0500	43.0500	+18.726%	2	23	-96.678%
2025-05-13	32.0000	36.2600	32.0000	36.2600	+51.083%	3	23	-96.056%
2025-05-08	24.0000	24.0000	24.0000	24.0000	+13.906%	1	21	-94.042%
2025-05-07	21.0700	21.0700	21.0700	21.0700	-0.378%	1	20	-93.213%
2025-05-06	21.1500	21.1500	21.1500	21.1500	-15.230%	1	19	-93.239%
2025-05-01	24.9500	24.9500	24.9500	24.9500	+2.045%	1	20	-94.269%
2025-04-29	25.0700	25.1200	24.4500	24.4500	+13.615%	4	20	-94.151%
2025-04-22	22.7400	23.1800	21.5200	21.5200	+24.609%	6	20	-93.355%
2025-04-21	17.8900	17.8900	16.7700	17.2700	+3.228%	9	19	-91.720%
2025-04-17	17.5200	17.9900	16.7300	16.7300	-6.693%	5	18	-91.452%
2025-04-15	18.5600	18.5600	16.8700	17.9300	-10.350%	17	18	-92.025%
2025-04-14	19.6300	20.0000	17.8900	20.0000	+0.756%	13	13	-92.850%
2025-04-11	18.3100	19.8500	18.3100	19.8500	+36.897%	12	10	-92.796%
2025-04-08	16.4900	16.4900	14.5000	14.5000	-3.718%	2	10	-90.138%
2025-04-07	16.0800	16.4900	15.0600	15.0600	-24.738%	6	10	-90.505%
2025-04-02	17.9500	20.3300	17.9500	20.0100	-11.656%	4	10	-92.854%
2025-03-20	23.6500	23.9500	22.4200	22.6500	+0.443%	4	10	-93.687%
2025-03-19	22.5500	22.5500	22.5500	22.5500	-5.292%	1	10	-93.659%
2025-03-10	23.8100	23.8100	23.8100	23.8100	-21.393%	7	10	-93.994%
2025-02-26	30.2900	30.2900	30.2900	30.2900	-36.961%	5	17	-95.279%
2025-02-19	48.0500	48.0500	48.0500	48.0500	-11.117%	1	22	-97.024%
2025-02-18	55.5400	55.5400	54.0600	54.0600	-15.426%	2	23	-97.355%
2025-02-10	63.9200	63.9200	63.9200	63.9200	-9.513%	10	22	-97.763%
2025-01-21	70.4100	70.6400	70.4100	70.6400	+30.863%	2	23	-97.976%
2025-01-13	53.9800	53.9800	53.9800	53.9800	-16.050%	5	23	-97.351%
2024-12-27	64.3000	64.3000	64.3000	64.3000	-36.141%	20	18	-97.776%
2024-12-16	100.7200	100.7400	100.6100	100.6900	-16.266%	10	17	-98.580%
2024-12-06	120.2500	120.2500	120.2500	120.2500	+38.218%	2	17	-98.811%
2024-11-18	87.0000	87.0000	87.0000	87.0000	-2.247%	1	17	-98.356%
2024-11-15	89.0000	89.0000	89.0000	89.0000	-17.055%	2	18	-98.393%
2024-11-11	94.0000	107.3000	94.0000	107.3000	+53.286%	9	17	-98.667%
2024-11-08	70.0000	70.0000	70.0000	70.0000	0.000%	20	10	-97.957%