Dark

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

Inactive

Jul 16, 2026

2.18-11.020%(-0.27)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2600	2.3800	2.1300	2.1800	-11.020%	25	157	0.000%
2026-07-15	2.5800	2.5800	2.4500	2.4500	+39.205%	4	158	-11.020%
2026-07-13	1.8900	1.8900	1.7600	1.7600	-14.146%	2	159	+23.864%
2026-07-09	2.0500	2.0500	2.0500	2.0500	-12.017%	1	159	+6.341%
2026-07-07	2.3800	2.3800	2.3300	2.3300	-14.338%	3	159	-6.438%
2026-07-06	2.4200	2.7200	2.4200	2.7200	+80.132%	2	159	-19.853%
2026-06-29	1.5100	1.5100	1.5100	1.5100	-10.651%	1	159	+44.371%
2026-06-24	1.8300	1.8500	1.6900	1.6900	-19.139%	6	159	+28.994%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-20.833%	1	162	+4.306%
2026-06-18	2.6400	2.6400	2.6400	2.6400	-16.719%	1	161	-17.424%
2026-06-16	3.0600	3.1700	3.0600	3.1700	+20.992%	11	161	-31.230%
2026-06-11	2.6200	2.6200	2.6200	2.6200	+3.557%	2	157	-16.794%
2026-06-09	2.4100	2.5700	2.4100	2.5300	-7.326%	76	157	-13.834%
2026-06-05	2.7300	2.7300	2.7300	2.7300	-19.706%	2	131	-20.147%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-19.622%	1	129	-35.882%
2026-06-01	4.2300	4.2300	4.2300	4.2300	-6.000%	1	129	-48.463%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+21.622%	4	128	-51.556%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+12.121%	1	128	-41.081%
2026-05-27	3.2500	3.3000	3.2500	3.3000	-44.068%	2	128	-33.939%
2026-05-15	6.4900	7.4100	5.7000	5.9000	-10.606%	20	126	-63.051%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-12.583%	20	138	-66.970%
2026-05-11	7.5500	7.5500	7.5500	7.5500	+52.525%	1	131	-71.126%
2026-05-08	5.0000	5.0000	4.9500	4.9500	-1.000%	3	132	-55.960%
2026-05-07	5.4500	5.4500	5.0000	5.0000	-9.091%	3	129	-56.400%
2026-05-06	5.5000	5.5000	5.3300	5.5000	-3.509%	15	126	-60.364%
2026-05-05	5.8500	5.8500	5.7000	5.7000	-3.716%	2	129	-61.754%
2026-05-04	6.0000	6.0000	5.9200	5.9200	+14.951%	12	128	-63.176%
2026-05-01	5.5000	5.5000	5.1500	5.1500	-16.935%	2	134	-57.670%
2026-04-27	6.1500	6.2000	6.1500	6.2000	-20.716%	2	134	-64.839%
2026-04-17	7.5500	7.8200	7.5500	7.8200	+42.182%	15	135	-72.123%
2026-04-16	5.1000	5.5000	5.1000	5.5000	+83.333%	4	137	-60.364%
2026-04-09	2.8000	3.0000	2.8000	3.0000	-7.692%	11	141	-27.333%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-6.877%	1	140	-32.923%
2026-04-07	3.4900	3.4900	3.4900	3.4900	-0.286%	1	139	-37.536%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+15.132%	1	138	-37.714%
2026-03-30	3.0400	3.0400	3.0400	3.0400	-13.390%	4	138	-28.289%
2026-03-27	3.5000	3.5100	3.5000	3.5100	-13.971%	4	134	-37.892%
2026-03-26	4.2000	4.2000	4.0800	4.0800	-5.116%	2	133	-46.569%
2026-03-24	4.7500	4.7500	4.3000	4.3000	-33.846%	6	134	-49.302%
2026-03-20	6.5000	6.5000	6.5000	6.5000	0.000%	1	128	-66.462%
2026-03-19	6.5000	6.5000	6.5000	6.5000	-13.907%	1	127	-66.462%
2026-03-13	7.3500	7.5500	7.3500	7.5500	+5.742%	2	126	-71.126%
2026-03-11	7.0000	7.1400	7.0000	7.1400	-6.053%	2	127	-69.468%
2026-03-04	7.6000	7.6000	7.6000	7.6000	+66.302%	2	128	-71.316%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-13.774%	1	130	-52.298%
2026-02-25	4.9000	5.3000	4.9000	5.3000	+65.625%	3	129	-58.868%
2026-02-24	3.0100	3.2000	3.0100	3.2000	-1.538%	3	129	-31.875%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-7.143%	5	127	-32.923%
2026-02-10	3.8600	3.8600	3.5000	3.5000	-3.315%	30	122	-37.714%
2026-02-06	3.5000	3.6200	3.4500	3.6200	-27.600%	3	122	-39.779%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-9.091%	20	120	-56.400%
2026-02-03	5.5000	5.5000	5.5000	5.5000	-5.172%	30	107	-60.364%
2026-01-30	6.6000	6.6000	5.8000	5.8000	-22.667%	2	77	-62.414%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-8.088%	1	78	-70.933%
2026-01-26	8.1600	8.1600	8.1600	8.1600	-14.105%	1	79	-73.284%
2026-01-23	9.5000	9.5000	9.5000	9.5000	-3.651%	17	79	-77.053%
2026-01-22	9.8600	9.8600	9.8600	9.8600	-17.833%	1	62	-77.890%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-27.754%	1	62	-81.833%
2026-01-13	16.6100	16.6100	16.6100	16.6100	+19.928%	1	62	-86.875%
2026-01-09	13.8500	13.8500	13.8500	13.8500	-18.047%	1	62	-84.260%
2026-01-06	17.0000	17.0000	16.9000	16.9000	-6.990%	20	62	-87.101%
2026-01-05	18.1700	18.1700	18.1700	18.1700	+33.309%	1	52	-88.002%
2025-12-26	12.9800	13.6300	12.9800	13.6300	-22.114%	4	51	-84.006%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+9.375%	3	51	-87.543%
2025-12-19	16.2000	16.3400	16.0000	16.0000	-45.392%	12	51	-86.375%
2025-12-09	29.3000	29.3000	29.3000	29.3000	+6.545%	1	44	-92.560%
2025-11-28	27.5000	27.5000	27.5000	27.5000	+14.345%	1	44	-92.073%
2025-11-26	24.0100	24.0500	24.0100	24.0500	+26.579%	2	42	-90.936%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-12.483%	3	42	-88.526%
2025-11-24	22.0500	22.1500	21.7100	21.7100	+5.235%	4	42	-89.959%
2025-11-21	20.6300	20.6300	20.6300	20.6300	+0.438%	1	41	-89.433%
2025-11-20	24.3000	24.3500	20.5400	20.5400	-16.876%	3	42	-89.387%
2025-11-19	24.7100	24.7100	24.7100	24.7100	-12.655%	10	41	-91.178%
2025-11-18	28.5000	28.5000	28.2900	28.2900	+4.314%	2	41	-92.294%
2025-11-17	27.1200	27.1200	27.1200	27.1200	-36.188%	10	41	-91.962%
2025-11-07	42.5000	42.5000	42.5000	42.5000	-3.277%	1	33	-94.871%
2025-11-04	45.3000	45.3000	43.9400	43.9400	-15.500%	2	34	-95.039%
2025-11-03	52.2400	52.2400	52.0000	52.0000	-20.245%	2	33	-95.808%
2025-10-31	65.2000	65.2000	65.2000	65.2000	+6.016%	1	33	-96.656%
2025-10-29	61.5000	61.5000	61.5000	61.5000	-3.347%	3	33	-96.455%
2025-10-24	62.6000	63.7200	62.6000	63.6300	+14.442%	3	30	-96.574%
2025-10-21	55.5700	56.1100	55.5500	55.6000	-2.542%	14	29	-96.079%
2025-10-16	57.0500	57.0500	57.0500	57.0500	-21.956%	1	31	-96.179%
2025-10-07	73.1000	73.1000	73.1000	73.1000	-8.716%	2	30	-97.018%
2025-10-06	80.0800	80.0800	80.0800	80.0800	+14.400%	1	30	-97.278%
2025-10-02	65.9500	70.0000	65.9500	70.0000	+38.122%	2	30	-96.886%
2025-09-29	50.6800	50.6800	50.6800	50.6800	+11.385%	1	30	-95.699%
2025-09-24	47.2500	47.2500	45.5000	45.5000	-15.974%	4	29	-95.209%
2025-09-19	54.1000	54.1500	54.1000	54.1500	-2.730%	2	27	-95.974%
2025-09-18	55.4300	55.6700	55.4300	55.6700	+34.404%	2	26	-96.084%
2025-09-02	41.4200	41.4200	41.4200	41.4200	-1.146%	1	24	-94.737%
2025-08-27	41.9000	41.9000	41.9000	41.9000	-17.779%	2	25	-94.797%
2025-08-11	50.9600	50.9600	50.9600	50.9600	+5.946%	2	25	-95.722%
2025-08-04	48.1000	48.1000	48.1000	48.1000	-13.953%	2	27	-95.468%
2025-08-01	60.5500	60.5500	55.9000	55.9000	-34.666%	28	27	-96.100%
2025-07-31	85.5600	85.5600	85.5600	85.5600	+5.395%	1	51	-97.452%
2025-07-30	84.2100	84.2100	81.1800	81.1800	+4.318%	34	50	-97.315%
2025-07-29	78.5000	78.5000	77.8200	77.8200	-8.069%	2	45	-97.199%
2025-07-28	84.6500	84.6500	84.6500	84.6500	-14.296%	5	43	-97.425%
2025-07-24	98.7700	98.7700	98.7700	98.7700	+2.405%	1	38	-97.793%
2025-07-23	95.3200	96.4500	91.6900	96.4500	-18.525%	7	38	-97.740%
2025-07-21	118.3800	118.3800	118.3800	118.3800	+74.088%	1	32	-98.158%
2025-06-24	68.0000	68.0000	68.0000	68.0000	+108.461%	1	32	-96.794%
2025-06-17	32.6200	32.6200	32.6200	32.6200	+22.493%	1	33	-93.317%
2025-06-12	28.0000	28.0000	26.6300	26.6300	-20.979%	6	33	-91.814%
2025-06-04	33.7000	33.7000	33.7000	33.7000	+5.313%	1	35	-93.531%
2025-05-30	32.0000	32.0000	32.0000	32.0000	-23.864%	2	35	-93.188%
2025-05-23	42.0300	42.0300	42.0300	42.0300	+1.082%	2	36	-94.813%
2025-05-19	44.2500	44.2500	41.5800	41.5800	+28.731%	2	36	-94.757%
2025-05-13	32.3000	32.3000	32.3000	32.3000	+53.444%	1	36	-93.251%
2025-05-07	21.0500	21.0500	21.0500	21.0500	+14.278%	3	35	-89.644%
2025-05-06	18.4200	18.4200	18.4200	18.4200	-16.082%	1	35	-88.165%
2025-05-05	21.6500	21.9500	21.6500	21.9500	-7.267%	2	35	-90.068%
2025-04-29	24.1200	24.2200	23.6700	23.6700	-5.660%	4	35	-90.790%
2025-04-25	25.5300	26.3300	25.0900	25.0900	+4.022%	10	35	-91.311%
2025-04-24	24.2500	24.2500	24.1200	24.1200	+9.140%	2	33	-90.962%
2025-04-23	22.9200	22.9200	21.9200	22.1000	+5.288%	4	33	-90.136%
2025-04-22	22.0200	22.7000	20.8200	20.9900	+27.367%	10	32	-89.614%
2025-04-21	17.0200	17.2300	15.9000	16.4800	+1.104%	9	32	-86.772%
2025-04-17	17.2700	17.3400	16.0500	16.3000	-3.664%	7	31	-86.626%
2025-04-16	16.3100	16.9200	16.3100	16.9200	-1.513%	2	31	-87.116%
2025-04-15	18.2500	18.2500	16.2300	17.1800	-10.846%	19	31	-87.311%
2025-04-14	20.0200	20.0400	17.5900	19.2700	+0.208%	23	26	-88.687%
2025-04-11	17.9300	19.6700	17.9200	19.2300	+5.370%	32	23	-88.664%
2025-04-10	16.4100	18.2500	15.8400	18.2500	+27.355%	22	13	-88.055%
2025-04-07	15.7300	16.1400	14.3300	14.3300	-10.772%	6	14	-84.787%
2025-04-04	15.4200	16.1700	14.5100	16.0600	-6.899%	30	14	-86.426%
2025-04-03	16.7400	17.7300	16.5000	17.2500	-15.524%	7	12	-87.362%
2025-04-02	20.4200	20.4200	20.4200	20.4200	+15.891%	1	12	-89.324%
2025-04-01	17.3800	17.8300	16.7400	17.6200	-22.208%	8	12	-87.628%
2025-03-27	22.6500	22.6500	22.6500	22.6500	+5.990%	5	13	-90.375%
2025-03-21	21.3700	21.3700	21.3700	21.3700	-0.605%	2	18	-89.799%
2025-03-20	23.0800	23.0800	21.5000	21.5000	+2.871%	4	18	-89.860%
2025-03-14	20.9000	20.9000	20.9000	20.9000	-26.718%	6	19	-89.569%
2025-02-27	30.4500	30.4500	28.5200	28.5200	-2.161%	2	19	-92.356%
2025-02-26	29.1500	29.1500	29.1500	29.1500	-39.611%	5	20	-92.521%
2025-02-21	48.2700	48.2700	48.2700	48.2700	-15.862%	4	15	-95.484%
2025-02-14	57.3700	57.3700	57.3700	57.3700	-7.093%	2	15	-96.200%
2025-02-07	61.7500	61.7500	61.7500	61.7500	-11.215%	2	15	-96.470%
2025-01-27	69.5500	69.5500	69.5500	69.5500	-6.140%	1	16	-96.866%
2025-01-21	68.7800	74.1000	68.7100	74.1000	-1.854%	6	13	-97.058%
2025-01-17	78.5000	78.5000	75.5000	75.5000	+19.462%	4	13	-97.113%
2025-01-15	63.2000	63.2000	63.2000	63.2000	+10.936%	1	13	-96.551%
2025-01-02	56.9700	56.9700	56.9700	56.9700	-42.801%	3	10	-96.173%
2024-12-16	99.6000	99.6000	99.6000	99.6000	+3.696%	1	10	-97.811%
2024-12-12	96.0500	96.0500	96.0500	96.0500	-12.737%	1	10	-97.730%
2024-12-05	115.0000	115.0000	110.0700	110.0700	+19.732%	6	9	-98.019%
2024-11-29	91.9300	91.9300	91.9300	91.9300	-1.574%	10	13	-97.629%
2024-11-22	93.4000	93.4000	93.4000	93.4000	-11.695%	2	9	-97.666%
2024-11-19	103.3200	105.7700	103.3200	105.7700	+3.160%	2	10	-97.939%
2024-11-18	102.5300	102.5300	102.5300	102.5300	+29.212%	1	9	-97.874%
2024-11-15	79.3500	79.3500	79.3500	79.3500	-9.901%	2	9	-97.253%
2024-11-13	94.3000	94.3000	88.0700	88.0700	-11.576%	2	9	-97.525%
2024-11-12	101.1800	101.1800	99.6000	99.6000	-6.479%	3	9	-97.811%
2024-11-11	94.7100	106.5000	88.9500	106.5000	+59.074%	4	8	-97.953%
2024-11-08	67.1700	70.1500	66.9500	66.9500	+9.324%	10	7	-96.744%
2024-11-07	57.0000	61.8000	57.0000	61.2400	0.000%	11	6	-96.440%