Dark

COIN20270115C490
COIN Jan 15 2027 490.00 Call (COIN270115C00490000)
option OPRA

EOD

Sep 23, 2026

1.18-18.621%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.2900	1.2900	1.1800	1.1800	-18.621%	2	720	0.000%
2026-09-22	1.4300	1.4500	1.4300	1.4500	-16.185%	10	720	-18.621%
2026-09-21	1.7300	1.7300	1.7300	1.7300	+47.863%	5	713	-31.792%
2026-09-18	0.6500	1.2900	0.6100	1.1700	+85.714%	85	716	+0.855%
2026-09-17	0.5000	0.6900	0.5000	0.6300	+5.000%	38	732	+87.302%
2026-09-16	0.7700	0.7700	0.6000	0.6000	-28.571%	99	727	+96.667%
2026-09-15	1.1200	1.1200	0.8400	0.8400	-45.806%	4	702	+40.476%
2026-09-14	1.5500	1.5500	1.5500	1.5500	+70.330%	1	703	-23.871%
2026-09-11	1.1600	1.1900	0.9100	0.9100	-10.784%	9	704	+29.670%
2026-09-10	1.1600	1.1600	1.0200	1.0200	-23.881%	4	709	+15.686%
2026-09-09	1.4500	1.4500	1.3400	1.3400	+2.290%	2	706	-11.940%
2026-09-08	1.2200	1.3100	1.2200	1.3100	-10.274%	2	704	-9.924%
2026-09-04	1.5900	1.5900	1.3600	1.4600	-20.652%	16	701	-19.178%
2026-09-03	1.8400	1.8500	1.8400	1.8400	+64.286%	5	701	-35.870%
2026-09-02	0.9300	1.1600	0.9300	1.1200	-9.677%	71	704	+5.357%
2026-09-01	1.3200	1.3200	1.2300	1.2400	-42.857%	7	736	-4.839%
2026-08-27	2.1900	2.1900	2.0000	2.1700	-8.824%	8	738	-45.622%
2026-08-21	2.7700	2.7700	2.3800	2.3800	+116.364%	333	736	-50.420%
2026-08-19	0.6700	1.1800	0.6700	1.1000	+71.875%	59	591	+7.273%
2026-08-18	0.6400	0.6400	0.6400	0.6400	-7.246%	7	603	+84.375%
2026-08-17	0.6900	0.6900	0.6100	0.6900	+2.985%	32	603	+71.014%
2026-08-14	0.7500	0.7500	0.6700	0.6700	-10.667%	8	594	+76.119%
2026-08-13	0.7400	0.8100	0.5800	0.7500	+25.000%	91	592	+57.333%
2026-08-12	0.8000	0.8400	0.6000	0.6000	-6.250%	12	572	+96.667%
2026-08-11	0.6100	0.6400	0.6100	0.6400	-11.111%	20	571	+84.375%
2026-08-10	0.7200	0.7200	0.7200	0.7200	-32.710%	1	565	+63.889%
2026-08-07	1.0700	1.0700	1.0700	1.0700	+27.381%	1	566	+10.280%
2026-08-06	0.8700	0.8700	0.8000	0.8400	-32.258%	15	566	+40.476%
2026-07-30	1.6000	1.6000	1.2400	1.2400	-31.111%	9	565	-4.839%
2026-07-28	1.8000	1.8000	1.8000	1.8000	-1.639%	6	565	-34.444%
2026-07-27	1.8300	1.8300	1.8300	1.8300	-26.506%	9	565	-35.519%
2026-07-22	2.4900	2.4900	2.4900	2.4900	+29.688%	1	565	-52.610%
2026-07-17	1.9200	1.9200	1.9200	1.9200	-11.111%	8	565	-38.542%
2026-07-16	2.1500	2.2400	2.0900	2.1600	-6.897%	15	565	-45.370%
2026-07-15	2.5700	2.5700	2.3100	2.3200	+47.771%	4	570	-49.138%
2026-07-13	1.7000	1.7000	1.5700	1.5700	-14.208%	5	572	-24.841%
2026-07-09	1.8300	1.8300	1.8300	1.8300	-21.121%	1	573	-35.519%
2026-07-07	2.3700	2.3700	2.3200	2.3200	-5.306%	3	574	-49.138%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+63.333%	4	567	-51.837%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-17.582%	1	567	-21.333%
2026-06-24	1.8200	1.8200	1.8200	1.8200	-30.268%	2	566	-35.165%
2026-06-18	2.6100	2.6100	2.6100	2.6100	+0.772%	1	563	-54.789%
2026-06-17	2.5900	2.5900	2.5900	2.5900	+10.684%	1	563	-54.440%
2026-06-11	2.3400	2.3400	2.3400	2.3400	-23.279%	3	563	-49.573%
2026-06-04	3.1000	3.1000	3.0500	3.0500	-31.461%	2	560	-61.311%
2026-05-29	4.4500	4.4500	4.4500	4.4500	+44.013%	10	559	-73.483%
2026-05-28	3.1000	3.1000	3.0900	3.0900	-36.939%	6	560	-61.812%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-0.609%	1	559	-75.918%
2026-05-19	4.6900	4.9600	4.6900	4.9300	-21.120%	3	559	-76.065%
2026-05-12	6.1000	6.2500	6.1000	6.2500	+34.409%	68	559	-81.120%
2026-05-08	4.6500	4.6500	4.6500	4.6500	-5.488%	10	559	-74.624%
2026-05-06	5.2500	5.2500	4.9200	4.9200	+9.333%	31	549	-76.016%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-1.099%	10	543	-73.778%
2026-04-30	4.3500	4.5500	4.3500	4.5500	-41.964%	2	543	-74.066%
2026-04-17	6.4300	7.8400	6.4300	7.8400	+169.416%	50	543	-84.949%
2026-04-13	2.5700	2.9200	2.5700	2.9100	+8.989%	238	540	-59.450%
2026-04-10	3.3500	3.3500	2.6700	2.6700	0.000%	3	546	-55.805%
2026-04-09	2.7600	2.7600	2.5200	2.6700	-7.931%	6	545	-55.805%
2026-04-08	3.3500	3.3500	2.9000	2.9000	-12.121%	13	544	-59.310%
2026-04-02	2.4100	3.3000	2.4100	3.3000	-8.333%	3	541	-64.242%
2026-04-01	3.6400	3.6400	3.6000	3.6000	0.000%	4	541	-67.222%
2026-03-31	3.6000	3.6000	3.6000	3.6000	+19.601%	1	544	-67.222%
2026-03-30	3.0500	3.1000	2.9900	3.0100	-17.534%	32	544	-60.797%
2026-03-26	3.7000	3.7000	3.6500	3.6500	-25.510%	2	525	-67.671%
2026-03-24	4.9000	4.9000	4.9000	4.9000	-26.316%	1	526	-75.918%
2026-03-06	6.6000	6.6500	6.6000	6.6500	-19.589%	2	526	-82.256%
2026-03-04	8.2700	8.2700	8.2700	8.2700	+99.758%	49	526	-85.732%
2026-02-27	4.1400	4.1400	4.1400	4.1400	+23.582%	1	526	-71.498%
2026-02-24	3.3500	3.3500	3.3500	3.3500	+15.517%	1	527	-64.776%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-4.290%	1	526	-59.310%
2026-02-12	3.0300	3.0300	3.0300	3.0300	-12.931%	1	526	-61.056%
2026-02-10	3.4800	3.4800	3.4800	3.4800	-31.089%	10	526	-66.092%
2026-02-03	5.0500	5.0500	5.0500	5.0500	-19.200%	10	526	-76.634%
2026-01-29	6.2500	6.2500	6.2500	6.2500	-13.194%	1	516	-81.120%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-31.429%	1	516	-83.611%
2026-01-20	10.4000	10.5000	10.4000	10.5000	-16.000%	2	516	-88.762%
2026-01-15	12.5000	12.5000	12.5000	12.5000	-22.505%	1	517	-90.560%
2026-01-13	16.1300	16.1300	16.1300	16.1300	+37.628%	1	517	-92.684%
2025-12-30	11.6600	11.7200	11.6600	11.7200	-2.496%	2	517	-89.932%
2025-12-29	11.9900	12.0200	11.9900	12.0200	-29.086%	10	517	-90.183%
2025-12-17	16.9500	16.9500	16.9500	16.9500	-2.023%	1	517	-93.038%
2025-12-15	17.3000	17.3000	17.3000	17.3000	-34.470%	1	517	-93.179%
2025-12-08	26.4000	26.4000	26.4000	26.4000	-1.308%	1	516	-95.530%
2025-12-04	26.7500	26.7500	26.7500	26.7500	+7.473%	1	516	-95.589%
2025-11-26	24.8900	24.8900	24.8900	24.8900	+19.663%	1	515	-95.259%
2025-11-24	21.0000	21.2000	20.8000	20.8000	+6.886%	225	515	-94.327%
2025-11-21	19.4600	19.4600	19.4600	19.4600	-2.991%	1	309	-93.936%
2025-11-20	23.0400	23.2600	20.0600	20.0600	-19.438%	3	309	-94.118%
2025-11-19	24.9000	24.9000	24.9000	24.9000	-7.090%	1	309	-95.261%
2025-11-17	27.0500	27.0500	26.8000	26.8000	-23.625%	2	309	-95.597%
2025-11-14	35.0900	35.0900	35.0900	35.0900	-22.230%	1	309	-96.637%
2025-11-10	45.1200	45.1200	45.1200	45.1200	-11.216%	1	308	-97.385%
2025-11-03	50.8700	50.8700	50.8200	50.8200	-0.451%	4	308	-97.678%
2025-10-30	53.6800	53.7400	51.0400	51.0500	-4.935%	22	308	-97.689%
2025-10-21	53.7000	53.7000	53.7000	53.7000	-29.137%	6	308	-97.803%
2025-10-08	74.9400	75.7800	74.3500	75.7800	+19.151%	3	313	-98.443%
2025-10-02	63.6000	63.6000	63.6000	63.6000	+30.649%	1	315	-98.145%
2025-09-29	48.6800	48.6800	48.6800	48.6800	+27.069%	1	316	-97.576%
2025-09-25	38.3100	38.3100	38.3100	38.3100	-25.727%	5	315	-96.920%
2025-09-19	52.1300	52.1300	51.5800	51.5800	-3.045%	10	315	-97.712%
2025-09-18	53.2000	53.2000	53.2000	53.2000	+26.366%	1	315	-97.782%
2025-09-17	42.1000	42.1000	42.1000	42.1000	-2.906%	5	315	-97.197%
2025-09-16	43.3600	43.3600	43.3600	43.3600	+22.486%	8	310	-97.279%
2025-09-08	35.4000	35.4000	35.4000	35.4000	+7.273%	1	302	-96.667%
2025-09-05	33.0000	33.0000	33.0000	33.0000	-17.397%	2	302	-96.424%
2025-08-27	39.9500	39.9500	39.9500	39.9500	+10.972%	2	304	-97.046%
2025-08-22	36.0000	36.0000	36.0000	36.0000	-6.494%	2	302	-96.722%
2025-08-21	38.5000	38.5000	38.5000	38.5000	-17.998%	1	300	-96.935%
2025-08-15	46.3400	46.9500	46.3400	46.9500	+4.566%	20	299	-97.487%
2025-08-12	44.9000	44.9000	44.9000	44.9000	-9.072%	20	301	-97.372%
2025-08-01	51.3100	51.3100	49.3800	49.3800	-40.506%	6	281	-97.610%
2025-07-31	82.8400	83.0000	82.8400	83.0000	+5.921%	6	284	-98.578%
2025-07-29	78.3600	78.3600	78.3600	78.3600	-4.497%	2	284	-98.494%
2025-07-28	82.6000	82.6000	80.7800	82.0500	-7.183%	143	285	-98.562%
2025-07-25	88.4000	88.4000	88.4000	88.4000	-5.140%	1	276	-98.665%
2025-07-23	93.0000	93.1900	92.0000	93.1900	-20.595%	3	276	-98.734%
2025-07-21	117.3600	117.3600	117.3600	117.3600	+5.682%	1	276	-98.995%
2025-07-18	111.0500	111.0500	111.0500	111.0500	+9.950%	4	275	-98.937%
2025-07-17	101.4000	101.4000	99.8000	101.0000	+14.422%	4	275	-98.832%
2025-07-10	88.2700	88.2700	88.2700	88.2700	+23.196%	20	275	-98.663%
2025-06-30	71.6500	71.6500	71.6500	71.6500	-5.599%	18	255	-98.353%
2025-06-27	75.9000	75.9000	75.9000	75.9000	-2.442%	10	257	-98.445%
2025-06-26	77.8000	77.8000	77.8000	77.8000	+3.046%	1	267	-98.483%
2025-06-25	75.5000	75.5000	75.5000	75.5000	+11.275%	1	268	-98.437%
2025-06-24	57.6000	68.6500	57.1800	67.8500	+114.579%	350	268	-98.261%
2025-06-06	31.6200	31.6200	31.6200	31.6200	-19.130%	4	16	-96.268%
2025-05-27	39.1000	39.1000	39.1000	39.1000	-5.281%	1	16	-96.982%
2025-05-22	41.2800	41.2800	41.2800	41.2800	+7.528%	2	15	-97.141%
2025-05-21	38.5000	38.5000	38.3900	38.3900	-0.104%	4	15	-96.926%
2025-05-14	38.3800	38.4300	38.3800	38.4300	+3.029%	6	13	-96.929%
2025-05-13	35.8000	37.3000	35.8000	37.3000	+68.018%	3	10	-96.836%
2025-05-08	23.1000	23.1000	22.2000	22.2000	+9.630%	3	13	-94.685%
2025-05-07	20.2500	20.2500	20.2500	20.2500	-12.716%	1	15	-94.173%
2025-04-28	23.5500	23.5500	23.2000	23.2000	-6.752%	2	15	-94.914%
2025-04-25	24.8500	25.3600	24.3500	24.8800	+7.011%	10	15	-95.257%
2025-04-24	23.7200	23.7200	23.2500	23.2500	+9.929%	2	14	-94.925%
2025-04-23	22.3200	22.3200	21.1500	21.1500	-2.264%	4	14	-94.421%
2025-04-22	21.1700	21.8900	20.4700	21.6400	+31.710%	6	13	-94.547%
2025-04-21	15.5500	16.4300	15.5500	16.4300	+3.725%	4	14	-92.818%
2025-04-17	16.0000	16.5800	15.6700	15.8400	-3.650%	12	13	-92.551%
2025-04-16	15.2900	16.4400	14.8700	16.4400	+1.481%	6	13	-92.822%
2025-04-15	16.2000	16.2000	16.2000	16.2000	-9.244%	1	14	-92.716%
2025-04-14	17.8500	17.8500	17.8500	17.8500	+4.082%	1	15	-93.389%
2025-04-11	18.7200	18.7200	17.1500	17.1500	-1.719%	4	14	-93.120%
2025-04-10	15.8200	17.9500	15.3800	17.4500	-1.412%	9	15	-93.238%
2025-04-09	14.3700	17.7000	14.3700	17.7000	+20.326%	3	13	-93.333%
2025-04-07	14.9000	14.9400	13.5400	14.7100	-4.107%	14	13	-91.978%
2025-04-04	15.0700	15.4200	14.2100	15.3400	-9.231%	30	13	-92.308%
2025-04-03	16.3900	17.3800	15.8000	16.9000	-5.902%	12	15	-93.018%
2025-04-02	17.9700	17.9700	17.9600	17.9600	+6.461%	2	15	-93.430%
2025-04-01	17.0800	17.2500	16.4400	16.8700	-22.079%	8	15	-93.005%
2025-03-27	21.6500	21.6500	21.6500	21.6500	+5.097%	5	12	-94.550%
2025-03-21	20.6000	20.6000	20.6000	20.6000	-0.290%	2	7	-94.272%
2025-03-20	21.2600	21.2900	20.3500	20.6600	+2.126%	7	7	-94.288%
2025-03-13	20.2300	20.2300	20.2300	20.2300	-17.395%	1	7	-94.167%
2025-03-11	24.4900	24.4900	24.4900	24.4900	-9.831%	4	7	-95.182%
2025-02-25	26.7700	27.1600	26.7700	27.1600	-63.835%	3	2	-95.655%
2025-01-31	75.1000	75.1000	75.1000	75.1000	+11.839%	2	2	-98.429%
2025-01-21	67.2000	67.2000	67.1500	67.1500	-33.515%	2	1	-98.243%
2024-11-20	101.0000	101.0000	101.0000	101.0000	+13.995%	1	1	-98.832%
2024-11-18	88.6000	88.6000	88.6000	88.6000	-2.637%	1	1	-98.668%
2024-11-15	91.0000	91.0000	91.0000	91.0000	0.000%	2	1	-98.703%