Dark

COIN20270115C480
COIN Jan 15 2027 480.00 Call (COIN270115C00480000)
option OPRA

EOD

Sep 24, 2026

1.31+0.769%(+0.01)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1700	1.3100	1.0400	1.3100	+0.769%	35	201	0.000%
2026-09-23	1.3300	1.3300	1.3000	1.3000	-17.197%	3	181	+0.769%
2026-09-22	1.5000	1.5700	1.5000	1.5700	+137.879%	17	182	-16.561%
2026-09-17	0.6600	0.6600	0.6600	0.6600	-12.000%	1	192	+98.485%
2026-09-16	0.7500	0.7500	0.7500	0.7500	-40.000%	10	192	+74.667%
2026-09-15	1.4100	1.4700	1.1300	1.2500	+17.925%	5	182	+4.800%
2026-09-11	1.2500	1.2500	1.0600	1.0600	+1.923%	8	180	+23.585%
2026-09-10	1.1700	1.1700	1.0400	1.0400	-22.963%	4	179	+25.962%
2026-09-09	1.4600	1.4600	1.3500	1.3500	-13.462%	2	176	-2.963%
2026-09-04	1.6300	1.7600	1.4400	1.5600	-20.408%	23	175	-16.026%
2026-09-03	2.0700	2.0700	1.9600	1.9600	+79.817%	5	175	-33.163%
2026-09-02	1.1500	1.2500	1.0900	1.0900	-18.657%	58	178	+20.183%
2026-09-01	1.2500	1.3400	1.2500	1.3400	-47.451%	6	167	-2.239%
2026-08-21	2.5500	2.5500	2.5500	2.5500	+129.730%	1	169	-48.627%
2026-08-19	1.3700	1.3800	1.1100	1.1100	+65.672%	27	170	+18.018%
2026-08-18	0.7000	0.7000	0.6700	0.6700	0.000%	28	173	+95.522%
2026-08-17	0.7900	0.7900	0.6000	0.6700	-5.634%	3	160	+95.522%
2026-08-14	0.7100	0.7100	0.7100	0.7100	+5.970%	1	161	+84.507%
2026-08-12	0.7600	0.7600	0.5900	0.6700	+4.688%	12	162	+95.522%
2026-08-11	0.6800	0.6900	0.6400	0.6400	-36.634%	5	160	+104.688%
2026-08-07	1.0100	1.0100	1.0100	1.0100	+12.222%	1	159	+29.703%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-4.255%	1	159	+45.556%
2026-08-05	1.0700	1.0700	0.9400	0.9400	-56.881%	3	158	+39.362%
2026-07-16	2.2600	2.3800	2.1300	2.1800	-11.020%	25	157	-39.908%
2026-07-15	2.5800	2.5800	2.4500	2.4500	+39.205%	4	158	-46.531%
2026-07-13	1.8900	1.8900	1.7600	1.7600	-14.146%	2	159	-25.568%
2026-07-09	2.0500	2.0500	2.0500	2.0500	-12.017%	1	159	-36.098%
2026-07-07	2.3800	2.3800	2.3300	2.3300	-14.338%	3	159	-43.777%
2026-07-06	2.4200	2.7200	2.4200	2.7200	+80.132%	2	159	-51.838%
2026-06-29	1.5100	1.5100	1.5100	1.5100	-10.651%	1	159	-13.245%
2026-06-24	1.8300	1.8500	1.6900	1.6900	-19.139%	6	159	-22.485%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-20.833%	1	162	-37.321%
2026-06-18	2.6400	2.6400	2.6400	2.6400	-16.719%	1	161	-50.379%
2026-06-16	3.0600	3.1700	3.0600	3.1700	+20.992%	11	161	-58.675%
2026-06-11	2.6200	2.6200	2.6200	2.6200	+3.557%	2	157	-50.000%
2026-06-09	2.4100	2.5700	2.4100	2.5300	-7.326%	76	157	-48.221%
2026-06-05	2.7300	2.7300	2.7300	2.7300	-19.706%	2	131	-52.015%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-19.622%	1	129	-61.471%
2026-06-01	4.2300	4.2300	4.2300	4.2300	-6.000%	1	129	-69.031%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+21.622%	4	128	-70.889%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+12.121%	1	128	-64.595%
2026-05-27	3.2500	3.3000	3.2500	3.3000	-44.068%	2	128	-60.303%
2026-05-15	6.4900	7.4100	5.7000	5.9000	-10.606%	20	126	-77.797%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-12.583%	20	138	-80.152%
2026-05-11	7.5500	7.5500	7.5500	7.5500	+52.525%	1	131	-82.649%
2026-05-08	5.0000	5.0000	4.9500	4.9500	-1.000%	3	132	-73.535%
2026-05-07	5.4500	5.4500	5.0000	5.0000	-9.091%	3	129	-73.800%
2026-05-06	5.5000	5.5000	5.3300	5.5000	-3.509%	15	126	-76.182%
2026-05-05	5.8500	5.8500	5.7000	5.7000	-3.716%	2	129	-77.018%
2026-05-04	6.0000	6.0000	5.9200	5.9200	+14.951%	12	128	-77.872%
2026-05-01	5.5000	5.5000	5.1500	5.1500	-16.935%	2	134	-74.563%
2026-04-27	6.1500	6.2000	6.1500	6.2000	-20.716%	2	134	-78.871%
2026-04-17	7.5500	7.8200	7.5500	7.8200	+42.182%	15	135	-83.248%
2026-04-16	5.1000	5.5000	5.1000	5.5000	+83.333%	4	137	-76.182%
2026-04-09	2.8000	3.0000	2.8000	3.0000	-7.692%	11	141	-56.333%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-6.877%	1	140	-59.692%
2026-04-07	3.4900	3.4900	3.4900	3.4900	-0.286%	1	139	-62.464%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+15.132%	1	138	-62.571%
2026-03-30	3.0400	3.0400	3.0400	3.0400	-13.390%	4	138	-56.908%
2026-03-27	3.5000	3.5100	3.5000	3.5100	-13.971%	4	134	-62.678%
2026-03-26	4.2000	4.2000	4.0800	4.0800	-5.116%	2	133	-67.892%
2026-03-24	4.7500	4.7500	4.3000	4.3000	-33.846%	6	134	-69.535%
2026-03-20	6.5000	6.5000	6.5000	6.5000	0.000%	1	128	-79.846%
2026-03-19	6.5000	6.5000	6.5000	6.5000	-13.907%	1	127	-79.846%
2026-03-13	7.3500	7.5500	7.3500	7.5500	+5.742%	2	126	-82.649%
2026-03-11	7.0000	7.1400	7.0000	7.1400	-6.053%	2	127	-81.653%
2026-03-04	7.6000	7.6000	7.6000	7.6000	+66.302%	2	128	-82.763%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-13.774%	1	130	-71.335%
2026-02-25	4.9000	5.3000	4.9000	5.3000	+65.625%	3	129	-75.283%
2026-02-24	3.0100	3.2000	3.0100	3.2000	-1.538%	3	129	-59.063%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-7.143%	5	127	-59.692%
2026-02-10	3.8600	3.8600	3.5000	3.5000	-3.315%	30	122	-62.571%
2026-02-06	3.5000	3.6200	3.4500	3.6200	-27.600%	3	122	-63.812%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-9.091%	20	120	-73.800%
2026-02-03	5.5000	5.5000	5.5000	5.5000	-5.172%	30	107	-76.182%
2026-01-30	6.6000	6.6000	5.8000	5.8000	-22.667%	2	77	-77.414%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-8.088%	1	78	-82.533%
2026-01-26	8.1600	8.1600	8.1600	8.1600	-14.105%	1	79	-83.946%
2026-01-23	9.5000	9.5000	9.5000	9.5000	-3.651%	17	79	-86.211%
2026-01-22	9.8600	9.8600	9.8600	9.8600	-17.833%	1	62	-86.714%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-27.754%	1	62	-89.083%
2026-01-13	16.6100	16.6100	16.6100	16.6100	+19.928%	1	62	-92.113%
2026-01-09	13.8500	13.8500	13.8500	13.8500	-18.047%	1	62	-90.542%
2026-01-06	17.0000	17.0000	16.9000	16.9000	-6.990%	20	62	-92.249%
2026-01-05	18.1700	18.1700	18.1700	18.1700	+33.309%	1	52	-92.790%
2025-12-26	12.9800	13.6300	12.9800	13.6300	-22.114%	4	51	-90.389%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+9.375%	3	51	-92.514%
2025-12-19	16.2000	16.3400	16.0000	16.0000	-45.392%	12	51	-91.813%
2025-12-09	29.3000	29.3000	29.3000	29.3000	+6.545%	1	44	-95.529%
2025-11-28	27.5000	27.5000	27.5000	27.5000	+14.345%	1	44	-95.236%
2025-11-26	24.0100	24.0500	24.0100	24.0500	+26.579%	2	42	-94.553%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-12.483%	3	42	-93.105%
2025-11-24	22.0500	22.1500	21.7100	21.7100	+5.235%	4	42	-93.966%
2025-11-21	20.6300	20.6300	20.6300	20.6300	+0.438%	1	41	-93.650%
2025-11-20	24.3000	24.3500	20.5400	20.5400	-16.876%	3	42	-93.622%
2025-11-19	24.7100	24.7100	24.7100	24.7100	-12.655%	10	41	-94.699%
2025-11-18	28.5000	28.5000	28.2900	28.2900	+4.314%	2	41	-95.369%
2025-11-17	27.1200	27.1200	27.1200	27.1200	-36.188%	10	41	-95.170%
2025-11-07	42.5000	42.5000	42.5000	42.5000	-3.277%	1	33	-96.918%
2025-11-04	45.3000	45.3000	43.9400	43.9400	-15.500%	2	34	-97.019%
2025-11-03	52.2400	52.2400	52.0000	52.0000	-20.245%	2	33	-97.481%
2025-10-31	65.2000	65.2000	65.2000	65.2000	+6.016%	1	33	-97.991%
2025-10-29	61.5000	61.5000	61.5000	61.5000	-3.347%	3	33	-97.870%
2025-10-24	62.6000	63.7200	62.6000	63.6300	+14.442%	3	30	-97.941%
2025-10-21	55.5700	56.1100	55.5500	55.6000	-2.542%	14	29	-97.644%
2025-10-16	57.0500	57.0500	57.0500	57.0500	-21.956%	1	31	-97.704%
2025-10-07	73.1000	73.1000	73.1000	73.1000	-8.716%	2	30	-98.208%
2025-10-06	80.0800	80.0800	80.0800	80.0800	+14.400%	1	30	-98.364%
2025-10-02	65.9500	70.0000	65.9500	70.0000	+38.122%	2	30	-98.129%
2025-09-29	50.6800	50.6800	50.6800	50.6800	+11.385%	1	30	-97.415%
2025-09-24	47.2500	47.2500	45.5000	45.5000	-15.974%	4	29	-97.121%
2025-09-19	54.1000	54.1500	54.1000	54.1500	-2.730%	2	27	-97.581%
2025-09-18	55.4300	55.6700	55.4300	55.6700	+34.404%	2	26	-97.647%
2025-09-02	41.4200	41.4200	41.4200	41.4200	-1.146%	1	24	-96.837%
2025-08-27	41.9000	41.9000	41.9000	41.9000	-17.779%	2	25	-96.874%
2025-08-11	50.9600	50.9600	50.9600	50.9600	+5.946%	2	25	-97.429%
2025-08-04	48.1000	48.1000	48.1000	48.1000	-13.953%	2	27	-97.277%
2025-08-01	60.5500	60.5500	55.9000	55.9000	-34.666%	28	27	-97.657%
2025-07-31	85.5600	85.5600	85.5600	85.5600	+5.395%	1	51	-98.469%
2025-07-30	84.2100	84.2100	81.1800	81.1800	+4.318%	34	50	-98.386%
2025-07-29	78.5000	78.5000	77.8200	77.8200	-8.069%	2	45	-98.317%
2025-07-28	84.6500	84.6500	84.6500	84.6500	-14.296%	5	43	-98.452%
2025-07-24	98.7700	98.7700	98.7700	98.7700	+2.405%	1	38	-98.674%
2025-07-23	95.3200	96.4500	91.6900	96.4500	-18.525%	7	38	-98.642%
2025-07-21	118.3800	118.3800	118.3800	118.3800	+74.088%	1	32	-98.893%
2025-06-24	68.0000	68.0000	68.0000	68.0000	+108.461%	1	32	-98.074%
2025-06-17	32.6200	32.6200	32.6200	32.6200	+22.493%	1	33	-95.984%
2025-06-12	28.0000	28.0000	26.6300	26.6300	-20.979%	6	33	-95.081%
2025-06-04	33.7000	33.7000	33.7000	33.7000	+5.313%	1	35	-96.113%
2025-05-30	32.0000	32.0000	32.0000	32.0000	-23.864%	2	35	-95.906%
2025-05-23	42.0300	42.0300	42.0300	42.0300	+1.082%	2	36	-96.883%
2025-05-19	44.2500	44.2500	41.5800	41.5800	+28.731%	2	36	-96.849%
2025-05-13	32.3000	32.3000	32.3000	32.3000	+53.444%	1	36	-95.944%
2025-05-07	21.0500	21.0500	21.0500	21.0500	+14.278%	3	35	-93.777%
2025-05-06	18.4200	18.4200	18.4200	18.4200	-16.082%	1	35	-92.888%
2025-05-05	21.6500	21.9500	21.6500	21.9500	-7.267%	2	35	-94.032%
2025-04-29	24.1200	24.2200	23.6700	23.6700	-5.660%	4	35	-94.466%
2025-04-25	25.5300	26.3300	25.0900	25.0900	+4.022%	10	35	-94.779%
2025-04-24	24.2500	24.2500	24.1200	24.1200	+9.140%	2	33	-94.569%
2025-04-23	22.9200	22.9200	21.9200	22.1000	+5.288%	4	33	-94.072%
2025-04-22	22.0200	22.7000	20.8200	20.9900	+27.367%	10	32	-93.759%
2025-04-21	17.0200	17.2300	15.9000	16.4800	+1.104%	9	32	-92.051%
2025-04-17	17.2700	17.3400	16.0500	16.3000	-3.664%	7	31	-91.963%
2025-04-16	16.3100	16.9200	16.3100	16.9200	-1.513%	2	31	-92.258%
2025-04-15	18.2500	18.2500	16.2300	17.1800	-10.846%	19	31	-92.375%
2025-04-14	20.0200	20.0400	17.5900	19.2700	+0.208%	23	26	-93.202%
2025-04-11	17.9300	19.6700	17.9200	19.2300	+5.370%	32	23	-93.188%
2025-04-10	16.4100	18.2500	15.8400	18.2500	+27.355%	22	13	-92.822%
2025-04-07	15.7300	16.1400	14.3300	14.3300	-10.772%	6	14	-90.858%
2025-04-04	15.4200	16.1700	14.5100	16.0600	-6.899%	30	14	-91.843%
2025-04-03	16.7400	17.7300	16.5000	17.2500	-15.524%	7	12	-92.406%
2025-04-02	20.4200	20.4200	20.4200	20.4200	+15.891%	1	12	-93.585%
2025-04-01	17.3800	17.8300	16.7400	17.6200	-22.208%	8	12	-92.565%
2025-03-27	22.6500	22.6500	22.6500	22.6500	+5.990%	5	13	-94.216%
2025-03-21	21.3700	21.3700	21.3700	21.3700	-0.605%	2	18	-93.870%
2025-03-20	23.0800	23.0800	21.5000	21.5000	+2.871%	4	18	-93.907%
2025-03-14	20.9000	20.9000	20.9000	20.9000	-26.718%	6	19	-93.732%
2025-02-27	30.4500	30.4500	28.5200	28.5200	-2.161%	2	19	-95.407%
2025-02-26	29.1500	29.1500	29.1500	29.1500	-39.611%	5	20	-95.506%
2025-02-21	48.2700	48.2700	48.2700	48.2700	-15.862%	4	15	-97.286%
2025-02-14	57.3700	57.3700	57.3700	57.3700	-7.093%	2	15	-97.717%
2025-02-07	61.7500	61.7500	61.7500	61.7500	-11.215%	2	15	-97.879%
2025-01-27	69.5500	69.5500	69.5500	69.5500	-6.140%	1	16	-98.116%
2025-01-21	68.7800	74.1000	68.7100	74.1000	-1.854%	6	13	-98.232%
2025-01-17	78.5000	78.5000	75.5000	75.5000	+19.462%	4	13	-98.265%
2025-01-15	63.2000	63.2000	63.2000	63.2000	+10.936%	1	13	-97.927%
2025-01-02	56.9700	56.9700	56.9700	56.9700	-42.801%	3	10	-97.701%
2024-12-16	99.6000	99.6000	99.6000	99.6000	+3.696%	1	10	-98.685%
2024-12-12	96.0500	96.0500	96.0500	96.0500	-12.737%	1	10	-98.636%
2024-12-05	115.0000	115.0000	110.0700	110.0700	+19.732%	6	9	-98.810%
2024-11-29	91.9300	91.9300	91.9300	91.9300	-1.574%	10	13	-98.575%
2024-11-22	93.4000	93.4000	93.4000	93.4000	-11.695%	2	9	-98.597%
2024-11-19	103.3200	105.7700	103.3200	105.7700	+3.160%	2	10	-98.761%
2024-11-18	102.5300	102.5300	102.5300	102.5300	+29.212%	1	9	-98.722%
2024-11-15	79.3500	79.3500	79.3500	79.3500	-9.901%	2	9	-98.349%
2024-11-13	94.3000	94.3000	88.0700	88.0700	-11.576%	2	9	-98.513%
2024-11-12	101.1800	101.1800	99.6000	99.6000	-6.479%	3	9	-98.685%
2024-11-11	94.7100	106.5000	88.9500	106.5000	+59.074%	4	8	-98.770%
2024-11-08	67.1700	70.1500	66.9500	66.9500	+9.324%	10	7	-98.043%
2024-11-07	57.0000	61.8000	57.0000	61.2400	0.000%	11	6	-97.861%