Dark

COIN20270115C5
COIN Jan 15 2027 5.00 Call (COIN270115C00005000)
option OPRA

Inactive

Sep 16, 2026

157.00-9.249%(-16.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	163.0000	163.0000	157.0000	157.0000	-9.249%	2	10,224	0.000%
2026-09-15	179.9000	179.9000	173.0000	173.0000	-9.391%	3	10,226	-9.249%
2026-09-03	190.7500	190.9300	190.7500	190.9300	+12.444%	2	10,229	-17.771%
2026-09-02	169.8000	169.8000	169.8000	169.8000	-1.279%	1	10,230	-7.538%
2026-08-25	172.0000	172.0000	172.0000	172.0000	-6.267%	1	10,231	-8.721%
2026-08-24	183.6000	183.6000	183.2000	183.5000	+26.048%	6	10,232	-14.441%
2026-08-17	145.5000	145.5800	145.5000	145.5800	+1.097%	5	10,234	+7.844%
2026-08-14	144.0000	144.0000	144.0000	144.0000	+0.911%	1	10,234	+9.028%
2026-08-13	142.7000	142.7000	142.7000	142.7000	+0.493%	1	10,235	+10.021%
2026-08-11	142.0000	142.0000	142.0000	142.0000	-2.069%	1	10,236	+10.563%
2026-08-10	145.0000	145.0000	145.0000	145.0000	+6.305%	1	10,237	+8.276%
2026-07-31	148.8000	148.8000	136.0000	136.4000	-9.067%	7	10,238	+15.103%
2026-07-24	154.0000	154.0000	150.0000	150.0000	-6.250%	5	10,242	+4.667%
2026-07-23	160.0000	160.0000	160.0000	160.0000	+5.021%	1	10,247	-1.875%
2026-07-13	152.3500	152.3500	152.3500	152.3500	+0.230%	1	10,248	+3.052%
2026-07-09	154.0000	154.0000	152.0000	152.0000	-10.798%	2	10,248	+3.289%
2026-06-22	170.4000	170.4000	170.4000	170.4000	+9.252%	1	10,250	-7.864%
2026-06-12	155.9700	155.9700	155.9700	155.9700	+5.137%	1	10,287	+0.660%
2026-06-05	143.8800	148.3500	143.8800	148.3500	-30.658%	2	10,287	+5.831%
2026-05-14	211.0000	213.9400	211.0000	213.9400	+22.468%	201	10,466	-26.615%
2026-04-29	174.0000	174.6900	174.0000	174.6900	+6.622%	10	10,466	-10.127%
2026-04-10	161.6300	163.8400	161.6300	163.8400	-6.936%	20	10,471	-4.175%
2026-04-08	175.3900	176.0500	175.3900	176.0500	+3.559%	210	10,491	-10.821%
2026-04-06	171.2000	171.2000	170.0000	170.0000	+1.870%	4	10,301	-7.647%
2026-03-31	166.8800	166.8800	166.8800	166.8800	-16.747%	10	10,301	-5.920%
2026-03-17	200.4500	200.4500	200.4500	200.4500	+4.472%	15	10,301	-21.676%
2026-03-12	191.2900	191.8700	191.2900	191.8700	-4.390%	9	10,301	-18.174%
2026-03-05	200.6800	200.6800	200.6800	200.6800	-1.878%	1	10,301	-21.766%
2026-03-04	196.1500	204.5200	195.2900	204.5200	+12.870%	1,663	10,300	-23.235%
2026-03-03	173.0900	181.4200	168.8500	181.2000	+0.779%	1,400	8,637	-13.355%
2026-03-02	174.7400	181.7300	173.6500	179.8000	+4.681%	2,381	7,241	-12.681%
2026-02-27	171.5500	171.7600	169.9200	171.7600	-4.710%	24	4,861	-8.593%
2026-02-25	166.5500	180.2500	166.5500	180.2500	+13.258%	4	4,834	-12.899%
2026-02-23	159.1500	159.1500	159.1500	159.1500	-2.547%	1	4,834	-1.351%
2026-02-20	160.1000	164.1500	160.1000	163.3100	+1.479%	21	4,834	-3.864%
2026-02-18	162.1700	162.5900	160.9300	160.9300	-0.648%	50	4,813	-2.442%
2026-02-13	161.5500	162.0600	161.4300	161.9800	+2.260%	30	4,733	-3.074%
2026-02-06	158.4000	158.4000	158.4000	158.4000	-13.443%	10	4,733	-0.884%
2026-02-02	185.0000	186.4500	183.0000	183.0000	-2.980%	239	4,723	-14.208%
2026-01-30	189.2100	189.2100	188.6200	188.6200	-2.280%	10	4,484	-16.764%
2026-01-29	202.3800	202.4500	192.9100	193.0200	-5.766%	157	4,474	-18.661%
2026-01-28	206.2100	206.8800	204.0700	204.8300	+0.010%	305	4,318	-23.351%
2026-01-27	205.4500	207.0600	203.7200	204.8100	-1.760%	281	4,013	-23.344%
2026-01-26	209.3700	210.7000	208.0300	208.4800	-1.822%	456	3,732	-24.693%
2026-01-23	216.5400	216.5400	211.3100	212.3500	-3.178%	202	3,276	-26.065%
2026-01-22	221.3500	221.3500	219.3200	219.3200	-1.549%	270	3,076	-28.415%
2026-01-21	221.4500	222.7700	221.4500	222.7700	-0.726%	50	2,815	-29.524%
2026-01-20	230.0500	230.0500	224.4000	224.4000	-4.596%	105	2,765	-30.036%
2026-01-16	236.8800	236.8800	233.2700	235.2100	-0.743%	80	2,580	-33.251%
2026-01-15	243.2100	243.2800	236.1500	236.9700	-5.608%	52	2,580	-33.747%
2026-01-14	251.0500	251.0500	251.0500	251.0500	+1.352%	32	2,531	-37.463%
2026-01-13	247.7000	247.7000	247.7000	247.7000	+2.908%	3	2,499	-36.617%
2026-01-12	241.3000	241.7000	239.6800	240.7000	+1.241%	68	2,496	-34.774%
2026-01-09	235.8700	237.7500	235.7100	237.7500	-2.100%	54	2,431	-33.964%
2026-01-08	243.9400	243.9400	242.7500	242.8500	+0.438%	39	2,377	-35.351%
2026-01-07	241.7100	241.7900	239.8000	241.7900	-2.208%	135	2,339	-35.068%
2026-01-06	244.0600	247.5000	242.3000	247.2500	-1.670%	122	2,205	-36.502%
2026-01-05	244.3000	254.4500	242.0200	251.4500	+8.244%	263	2,083	-37.562%
2026-01-02	226.7200	233.8400	224.4500	232.3000	+4.658%	172	1,837	-32.415%
2025-12-31	225.8800	225.8800	221.9600	221.9600	-2.922%	157	1,520	-29.267%
2025-12-30	229.2500	231.0500	227.9500	228.6400	-0.353%	192	1,520	-31.333%
2025-12-29	231.7400	231.7400	228.9400	229.4500	-1.312%	90	1,328	-31.576%
2025-12-26	231.7300	233.3800	231.4900	232.5000	-1.741%	15	1,248	-32.473%
2025-12-18	236.6200	236.6200	236.6200	236.6200	-4.129%	5	1,248	-33.649%
2025-12-17	246.2000	246.8100	246.2000	246.8100	-0.800%	10	1,243	-36.388%
2025-12-15	248.4500	252.6800	247.3000	248.8000	-5.808%	29	1,233	-36.897%
2025-12-12	270.4900	272.3400	259.7100	264.1400	-0.321%	374	1,218	-40.562%
2025-12-11	264.9900	264.9900	264.9900	264.9900	-1.498%	10	845	-40.752%
2025-12-08	269.5900	269.5900	268.6900	269.0200	+3.541%	6	835	-41.640%
2025-12-01	259.8200	259.8200	259.8200	259.8200	+4.345%	10	829	-39.574%
2025-11-20	249.0000	249.0000	249.0000	249.0000	-3.282%	2	829	-36.948%
2025-11-17	263.8500	263.8500	255.8000	257.4500	-23.250%	36	831	-39.017%
2025-10-30	334.5600	335.4400	334.5100	335.4400	-3.329%	13	816	-53.196%
2025-10-29	349.5100	350.1800	346.9900	346.9900	-2.953%	30	806	-54.754%
2025-10-28	358.8600	359.2800	357.1600	357.5500	-2.572%	41	776	-56.090%
2025-10-27	357.5000	366.9900	356.6800	366.9900	+4.645%	73	674	-57.220%
2025-10-24	336.1900	350.7400	335.6200	350.7000	+10.988%	89	674	-55.232%
2025-10-22	313.4200	316.7800	308.5800	315.9800	-7.092%	616	652	-50.313%
2025-10-21	340.6400	341.4200	340.1000	340.1000	0.000%	30	30	-53.837%