Dark

COIN20270115C510
COIN Jan 15 2027 510.00 Call (COIN270115C00510000)
option OPRA

EOD

Sep 24, 2026

0.7700-25.243%(-0.2600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8900	0.8900	0.7700	0.7700	-25.243%	5	1,418	0.000%
2026-09-23	1.0500	1.0500	1.0300	1.0300	-15.574%	4	1,418	-25.243%
2026-09-22	1.3100	1.3500	1.1700	1.2200	-21.795%	103	1,418	-36.885%
2026-09-21	1.5300	1.5600	1.5100	1.5600	+31.092%	6	1,450	-50.641%
2026-09-18	0.8900	1.1900	0.8700	1.1900	+116.364%	6	1,450	-35.294%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-33.735%	1	1,450	+40.000%
2026-09-15	1.1800	1.1800	0.8300	0.8300	-37.594%	12	1,450	-7.229%
2026-09-14	1.1600	1.3300	1.1500	1.3300	+40.000%	37	1,450	-42.105%
2026-09-11	0.9400	1.2400	0.9300	0.9500	+2.151%	19	1,484	-18.947%
2026-09-10	0.8800	0.9300	0.8800	0.9300	-16.216%	4	1,493	-17.204%
2026-09-09	1.4600	1.4600	1.1000	1.1100	-13.953%	15	1,489	-30.631%
2026-09-08	1.2600	1.3000	1.2400	1.2900	-3.731%	44	1,494	-40.310%
2026-09-04	1.4500	1.4500	1.3400	1.3400	-12.987%	4	1,450	-42.537%
2026-09-03	1.2700	1.7000	1.2500	1.5400	+62.105%	38	1,450	-50.000%
2026-09-02	1.0200	1.0500	0.8000	0.9500	-11.215%	9	1,451	-18.947%
2026-09-01	1.1500	1.2200	1.0500	1.0700	-25.694%	51	1,451	-28.037%
2026-08-31	1.1000	1.4400	1.0900	1.4400	+5.882%	17	1,451	-46.528%
2026-08-28	1.6500	1.6700	1.3500	1.3600	-17.576%	18	1,461	-43.382%
2026-08-25	1.3900	1.6500	1.3900	1.6500	-21.429%	3	1,451	-53.333%
2026-08-21	2.4700	2.4700	2.1000	2.1000	+64.063%	83	1,451	-63.333%
2026-08-20	1.2500	1.5000	1.2500	1.2800	+37.634%	14	1,455	-39.844%
2026-08-19	0.5900	1.1800	0.5800	0.9300	+126.829%	11	1,460	-17.204%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-35.938%	1	1,462	+87.805%
2026-08-17	0.6400	0.6400	0.6400	0.6400	+8.475%	3	1,463	+20.313%
2026-08-13	0.6500	0.6600	0.5300	0.5900	+1.724%	309	1,463	+30.508%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-18.310%	1	1,414	+32.759%
2026-08-10	0.7100	0.7100	0.7100	0.7100	+7.576%	1	1,414	+8.451%
2026-08-06	0.8100	0.8100	0.6200	0.6600	-17.500%	15	1,413	+16.667%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-10.112%	2	1,415	-3.750%
2026-08-04	0.8900	0.8900	0.8900	0.8900	-39.865%	1	1,413	-13.483%
2026-07-27	1.4800	1.4800	1.4800	1.4800	+24.370%	12	1,412	-47.973%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-52.016%	3	1,412	-35.294%
2026-07-21	2.4800	2.4800	2.4800	2.4800	+55.000%	1	1,411	-68.952%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-13.043%	1	1,411	-51.875%
2026-07-16	1.9200	1.9500	1.8100	1.8400	-14.019%	17	1,412	-58.152%
2026-07-10	2.1400	2.1400	2.1400	2.1400	+32.919%	1	1,412	-64.019%
2026-07-08	1.6200	1.6200	1.6100	1.6100	-26.147%	2	1,413	-52.174%
2026-07-02	2.1300	2.1800	2.1300	2.1800	+35.404%	4	1,413	-64.679%
2026-07-01	1.5900	1.6800	1.5900	1.6100	+1.258%	278	1,413	-52.174%
2026-06-26	1.1500	1.5900	1.1500	1.5900	+38.261%	15	1,415	-51.572%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-31.138%	1	1,414	-33.043%
2026-06-24	1.6700	1.6700	1.6700	1.6700	+1.212%	1	1,413	-53.892%
2026-06-23	1.8300	1.8300	1.6500	1.6500	-22.170%	11	1,412	-53.333%
2026-06-10	2.3800	2.3800	2.0600	2.1200	+2.415%	15	1,412	-63.679%
2026-06-09	2.0500	2.0700	2.0500	2.0700	-25.806%	2	1,408	-62.802%
2026-06-03	2.7900	2.7900	2.7900	2.7900	-22.500%	4	1,408	-72.401%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-14.286%	15	1,412	-78.611%
2026-05-29	4.2000	4.2000	4.2000	4.2000	+31.250%	4	1,412	-81.667%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-16.667%	1	1,412	-75.938%
2026-05-21	3.8400	3.8400	3.8400	3.8400	-10.698%	1	1,412	-79.948%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-43.421%	1	1,413	-82.093%
2026-05-14	7.6000	7.6000	7.6000	7.6000	+52.000%	1	1,413	-89.868%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+12.360%	10	1,413	-84.600%
2026-05-06	4.4500	4.4500	4.4500	4.4500	-14.587%	5	1,413	-82.697%
2026-05-05	5.2100	5.2100	5.2100	5.2100	+30.576%	1	1,414	-85.221%
2026-05-01	4.0100	4.0100	3.9900	3.9900	-6.118%	3	1,413	-80.702%
2026-04-30	4.2500	4.2500	4.2500	4.2500	-31.452%	1	1,413	-81.882%
2026-04-22	6.2000	6.2000	6.2000	6.2000	0.000%	15	1,413	-87.581%
2026-04-17	6.2000	6.2000	6.2000	6.2000	+58.974%	3	1,402	-87.581%
2026-04-15	3.4000	3.9000	3.4000	3.9000	+74.888%	7	1,402	-80.256%
2026-04-10	2.2700	2.2900	2.2300	2.2300	+11.500%	12	1,407	-65.471%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-24.528%	1	1,407	-61.500%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-8.621%	10	1,407	-70.943%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+9.023%	1	1,398	-73.448%
2026-03-30	2.6600	2.6600	2.6600	2.6600	-7.639%	2	1,398	-71.053%
2026-03-27	2.8800	2.8800	2.8800	2.8800	-18.873%	1	1,398	-73.264%
2026-03-26	3.5500	3.5500	3.5500	3.5500	0.000%	5	1,397	-78.310%
2026-03-24	3.7500	3.7500	3.5500	3.5500	-42.276%	5	1,402	-78.310%
2026-03-18	5.9500	6.3600	5.9500	6.1500	+4.237%	14	1,402	-87.480%
2026-03-13	5.9000	5.9000	5.9000	5.9000	-20.805%	4	1,397	-86.949%
2026-03-04	6.8500	7.4500	6.8500	7.4500	+69.318%	5	1,397	-89.664%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+46.667%	5	1,392	-82.500%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-2.280%	1	1,392	-74.333%
2026-02-10	3.0700	3.0700	3.0700	3.0700	-38.600%	10	1,392	-74.919%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-11.190%	10	1,402	-84.600%
2026-01-30	5.3500	5.7000	5.3500	5.6300	-14.697%	16	1,392	-86.323%
2026-01-27	6.2500	6.6000	6.2500	6.6000	-2.222%	3	1,392	-88.333%
2026-01-26	7.0000	7.0000	6.7500	6.7500	+11.386%	2	1,391	-88.593%
2026-01-23	6.0600	6.0600	6.0600	6.0600	-29.535%	1	1,393	-87.294%
2026-01-22	8.6000	8.6000	8.6000	8.6000	-33.846%	1	1,394	-91.047%
2026-01-07	13.0000	13.0000	13.0000	13.0000	-14.191%	1	1,393	-94.077%
2026-01-05	15.1500	15.1500	15.1500	15.1500	+38.991%	1	1,393	-94.917%
2026-01-02	9.6000	10.9000	9.6000	10.9000	-2.242%	2	1,393	-92.936%
2025-12-26	11.1500	11.1500	11.1500	11.1500	+3.241%	1	1,392	-93.094%
2025-12-23	10.8000	10.8000	10.8000	10.8000	-21.455%	1	1,391	-92.870%
2025-12-19	13.7500	13.7500	13.7500	13.7500	-9.061%	3	1,390	-94.400%
2025-12-18	15.1200	15.1200	15.1200	15.1200	-28.847%	1	1,390	-94.907%
2025-12-11	21.2500	21.2500	21.2500	21.2500	-12.190%	10	1,389	-96.376%
2025-11-28	24.2000	24.2000	24.2000	24.2000	+26.042%	1	1,389	-96.818%
2025-11-24	19.2000	19.2000	19.2000	19.2000	+13.947%	2	1,389	-95.990%
2025-11-21	17.5000	17.5000	16.8500	16.8500	-20.706%	2	1,387	-95.430%
2025-11-20	21.3000	21.3000	21.2500	21.2500	+1.190%	2	1,386	-96.376%
2025-11-19	21.6000	21.6000	21.0000	21.0000	-11.802%	4	1,386	-96.333%
2025-11-17	23.8400	23.8400	23.8100	23.8100	-20.633%	75	1,382	-96.766%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-22.179%	1	1,382	-97.433%
2025-11-11	38.5500	38.5500	38.5500	38.5500	+10.776%	50	1,382	-98.003%
2025-11-06	35.0000	35.0000	34.8000	34.8000	-29.654%	11	1,382	-97.787%
2025-10-30	49.7000	49.8500	49.4700	49.4700	-13.830%	32	1,383	-98.444%
2025-10-29	55.3300	57.4100	55.3300	57.4100	-12.485%	2	1,351	-98.659%
2025-10-27	58.3500	65.6000	58.3500	65.6000	+18.092%	6	1,351	-98.826%
2025-10-20	55.5500	55.5500	55.5500	55.5500	-0.359%	64	1,351	-98.614%
2025-10-14	55.7500	55.7500	55.7500	55.7500	+0.632%	2	1,367	-98.619%
2025-10-13	55.4000	55.4000	55.4000	55.4000	-14.255%	1	1,367	-98.610%
2025-10-07	64.6100	64.6100	64.6100	64.6100	-10.276%	27	1,367	-98.808%
2025-10-06	70.4000	73.4500	70.4000	72.0100	+7.735%	51	1,367	-98.931%
2025-10-03	67.1800	67.6500	66.8400	66.8400	+8.595%	37	1,364	-98.848%
2025-10-02	60.9500	61.5500	56.0000	61.5500	+35.126%	4	1,357	-98.749%
2025-09-30	45.5500	45.5500	45.5500	45.5500	+30.329%	14	1,358	-98.310%
2025-09-25	35.8000	35.8000	34.9500	34.9500	-19.655%	6	1,358	-97.797%
2025-09-22	43.5000	43.5000	43.5000	43.5000	-10.678%	1	1,358	-98.230%
2025-09-18	50.2000	50.2000	48.7000	48.7000	+28.666%	2	1,358	-98.419%
2025-09-17	37.8500	37.8500	37.8500	37.8500	-5.399%	1	1,359	-97.966%
2025-09-15	40.0100	40.0100	40.0100	40.0100	+0.679%	3	1,359	-98.075%
2025-08-18	39.4400	39.7400	39.4400	39.7400	-8.958%	34	1,359	-98.062%
2025-08-12	44.0000	44.0000	43.6500	43.6500	+4.802%	2	1,325	-98.236%
2025-08-07	41.6500	41.6500	41.6500	41.6500	+9.461%	1	1,325	-98.151%
2025-08-06	38.0500	38.0500	38.0500	38.0500	-17.283%	1	1,325	-97.976%
2025-08-01	46.0000	46.0000	46.0000	46.0000	-40.468%	1	1,324	-98.326%
2025-07-31	77.9800	77.9800	77.2700	77.2700	+7.603%	4	1,323	-99.003%
2025-07-29	71.8100	71.8100	71.8100	71.8100	-6.982%	1	1,319	-98.928%
2025-07-28	76.2000	77.2000	76.2000	77.2000	-10.076%	15	1,319	-99.003%
2025-07-25	86.0000	86.0000	85.8500	85.8500	-3.539%	31	1,314	-99.103%
2025-07-24	89.0000	89.0000	89.0000	89.0000	-2.101%	1	1,314	-99.135%
2025-07-22	90.9100	90.9100	90.9100	90.9100	-20.128%	15	1,313	-99.153%
2025-07-18	120.0000	120.0000	113.8200	113.8200	+20.944%	2	1,313	-99.323%
2025-07-16	94.4300	94.4300	94.1100	94.1100	+5.116%	6	1,315	-99.182%
2025-07-15	89.1700	89.5300	89.1700	89.5300	+4.591%	2	1,315	-99.140%
2025-07-11	86.1500	86.1500	85.6000	85.6000	+4.390%	20	1,313	-99.100%
2025-07-10	82.0000	82.0000	82.0000	82.0000	+20.588%	1	1,313	-99.061%
2025-07-01	68.0000	68.0000	68.0000	68.0000	+9.413%	1	1,314	-98.868%
2025-06-24	62.1500	62.1500	62.1500	62.1500	+85.136%	1	1,314	-98.761%
2025-06-18	33.5700	33.5700	33.5700	33.5700	+21.148%	1	1,315	-97.706%
2025-06-17	29.0700	29.0700	27.1000	27.7100	-8.939%	27	1,315	-97.221%
2025-06-16	30.2700	30.4300	30.2100	30.4300	+3.574%	6	1,315	-97.470%
2025-05-30	29.3500	29.3800	29.3500	29.3800	-22.275%	8	1,315	-97.379%
2025-05-27	37.8000	37.8000	37.8000	37.8000	+0.935%	4	1,315	-97.963%
2025-05-20	37.4500	37.4500	37.4500	37.4500	+6.392%	10	1,315	-97.944%
2025-05-13	35.2000	35.2000	35.2000	35.2000	+87.234%	1	1,315	-97.813%
2025-05-09	19.0000	19.0000	18.8000	18.8000	+0.804%	4	1,315	-95.904%
2025-05-06	18.6500	18.6500	18.6500	18.6500	-12.850%	1	1,315	-95.871%
2025-05-02	22.2500	22.2500	21.4000	21.4000	+1.905%	14	1,316	-96.402%
2025-05-01	20.5900	21.6300	20.5900	21.0000	+6.816%	6	1,316	-96.333%
2025-04-30	19.6600	19.6600	19.6600	19.6600	-8.131%	1	1,317	-96.083%
2025-04-28	21.8800	21.8800	21.4000	21.4000	-7.599%	3	1,317	-96.402%
2025-04-25	23.7700	24.5700	22.6300	23.1600	+4.465%	20	1,316	-96.675%
2025-04-24	21.7700	22.7000	21.7700	22.1700	+8.146%	6	1,316	-96.527%
2025-04-23	20.1500	20.5000	19.4500	20.5000	+33.203%	4	1,316	-96.244%
2025-04-21	15.8300	15.8300	15.1700	15.3900	+3.986%	4	1,316	-94.997%
2025-04-16	15.1000	15.1000	14.0300	14.8000	-13.703%	14	1,316	-94.797%
2025-04-15	17.1500	17.1500	17.1500	17.1500	+4.893%	1	1,316	-95.510%
2025-04-10	16.4500	16.4500	16.3500	16.3500	-2.679%	25	1,317	-95.291%
2025-04-09	17.1700	17.1700	16.8000	16.8000	+25.373%	3	1,317	-95.417%
2025-04-07	13.9000	13.9000	12.8000	13.4000	-10.607%	8	1,318	-94.254%
2025-04-04	14.9400	14.9900	14.9400	14.9900	-3.663%	4	1,318	-94.863%
2025-04-03	15.8000	15.8000	15.5600	15.5600	-10.575%	2	1,318	-95.051%
2025-04-02	17.6000	17.8500	17.4000	17.4000	+6.748%	7	1,318	-95.575%
2025-04-01	16.3000	16.3000	16.3000	16.3000	+3.492%	1	1,317	-95.276%
2025-03-31	15.1500	15.7500	15.1500	15.7500	-24.749%	2	1,316	-95.111%
2025-03-26	20.6400	20.9300	20.6400	20.9300	-6.017%	2	1,316	-96.321%
2025-03-25	22.2100	22.2700	22.2100	22.2700	+2.627%	2	1,316	-96.542%
2025-03-24	22.1500	22.1500	21.7000	21.7000	+9.485%	2	1,316	-96.452%
2025-03-21	19.8200	19.8200	19.8200	19.8200	+2.482%	2	1,314	-96.115%
2025-03-20	19.3900	20.1300	19.3400	19.3400	+1.257%	4	1,315	-96.019%
2025-03-14	19.1000	19.1000	19.1000	19.1000	-12.184%	2	1,315	-95.969%
2025-03-10	21.7500	21.7500	21.7500	21.7500	-24.767%	1	1,315	-96.460%
2025-03-07	28.9100	28.9100	28.9100	28.9100	-3.794%	2	1,316	-97.337%
2025-03-06	31.1200	31.1200	30.0500	30.0500	+6.034%	11	1,315	-97.438%
2025-03-04	28.3400	28.3400	28.3400	28.3400	+10.703%	10	1,314	-97.283%
2025-02-28	26.1100	26.1100	25.5700	25.6000	-2.290%	14	1,314	-96.992%
2025-02-26	27.5500	27.5500	26.2000	26.2000	-2.056%	4	1,318	-97.061%
2025-02-25	27.6000	27.6000	25.9000	26.7500	-24.542%	3	1,318	-97.121%
2025-02-21	36.1600	36.1600	35.4500	35.4500	-34.413%	6	1,319	-97.828%
2025-02-14	54.2500	54.2500	54.0500	54.0500	-2.823%	4	1,318	-98.575%
2025-02-07	56.0000	56.0000	55.6200	55.6200	+3.614%	4	1,318	-98.616%
2025-02-06	57.2600	57.3000	53.4000	53.6800	-6.137%	6	1,318	-98.566%
2025-02-05	59.7500	59.8800	57.1900	57.1900	-4.667%	155	1,318	-98.654%
2025-02-04	59.9900	59.9900	59.9900	59.9900	-18.236%	2	1,318	-98.716%
2025-01-30	73.1000	73.6800	73.1000	73.3700	+17.018%	14	1,318	-98.951%
2025-01-28	63.0500	63.1500	62.7000	62.7000	-11.566%	10	1,318	-98.772%
2025-01-23	71.1500	71.7500	70.9000	70.9000	+10.539%	16	1,318	-98.914%
2025-01-21	64.2000	64.2000	64.1400	64.1400	-11.543%	4	1,319	-98.800%
2025-01-17	72.7000	72.7000	72.5100	72.5100	+20.509%	8	1,319	-98.938%
2025-01-15	60.1700	60.1700	60.1700	60.1700	-12.544%	1	1,319	-98.720%
2024-12-20	68.8000	68.8000	68.8000	68.8000	-25.177%	1	1,319	-98.881%
2024-12-16	91.9500	91.9500	91.9500	91.9500	+3.898%	500	1,320	-99.163%
2024-12-12	88.5000	88.5000	88.5000	88.5000	-16.933%	1	821	-99.130%
2024-12-06	106.5400	106.5400	106.5400	106.5400	+16.057%	4	820	-99.277%
2024-12-05	104.0500	104.0500	91.8000	91.8000	+4.532%	801	820	-99.161%
2024-11-27	87.1700	87.8200	87.1700	87.8200	+3.015%	10	9	-99.123%
2024-11-13	88.8500	88.8500	85.2500	85.2500	-4.289%	2	9	-99.097%
2024-11-12	89.0700	89.0700	89.0700	89.0700	-4.226%	2	9	-99.136%
2024-11-11	85.0000	93.0000	85.0000	93.0000	0.000%	7	7	-99.172%