Dark

COIN20270115C520
COIN Jan 15 2027 520.00 Call (COIN270115C00520000)
option OPRA

EOD

Sep 24, 2026

0.7600-16.484%(-0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8800	0.8800	0.7600	0.7600	-16.484%	5	453	0.000%
2026-09-23	1.0300	1.0300	0.9100	0.9100	-4.211%	4	453	-16.484%
2026-09-22	1.3000	1.3000	0.9500	0.9500	-34.028%	39	453	-20.000%
2026-09-21	1.4400	1.4400	1.3800	1.4400	+82.278%	16	450	-47.222%
2026-09-18	1.2200	1.2200	0.7900	0.7900	+49.057%	5	440	-3.797%
2026-09-17	0.5300	0.5300	0.5300	0.5300	-17.188%	2	441	+43.396%
2026-09-16	0.6400	0.6400	0.6400	0.6400	-21.951%	1	441	+18.750%
2026-09-15	0.9500	0.9500	0.8200	0.8200	-35.938%	10	441	-7.317%
2026-09-14	1.3000	1.3000	1.2200	1.2800	+31.959%	5	441	-40.625%
2026-09-11	0.9800	0.9800	0.9700	0.9700	+10.227%	19	441	-21.649%
2026-09-10	0.4500	0.9800	0.4500	0.8800	-18.519%	3	460	-13.636%
2026-09-09	1.1800	1.1800	1.0600	1.0800	-12.903%	19	461	-29.630%
2026-09-04	1.2000	1.3900	1.2000	1.2400	-15.068%	6	442	-38.710%
2026-09-03	1.1400	1.5300	1.1400	1.4600	+55.319%	14	442	-47.945%
2026-09-02	0.8900	0.9600	0.8900	0.9400	-10.476%	8	444	-19.149%
2026-09-01	1.1700	1.3300	1.0400	1.0500	-22.794%	15	444	-27.619%
2026-08-28	1.6300	1.6300	1.3600	1.3600	-25.275%	8	444	-44.118%
2026-08-25	1.3000	1.8200	1.3000	1.8200	+2.825%	3	443	-58.242%
2026-08-24	1.7300	1.7700	1.7300	1.7700	-23.043%	141	443	-57.062%
2026-08-21	2.3000	2.3000	2.3000	2.3000	+69.118%	1	396	-66.957%
2026-08-20	1.1600	1.3600	1.1600	1.3600	+43.158%	5	396	-44.118%
2026-08-19	0.7000	1.1700	0.6200	0.9500	+86.275%	10	396	-20.000%
2026-08-18	0.5200	0.5200	0.5100	0.5100	-19.048%	2	394	+49.020%
2026-08-17	0.6300	0.6300	0.6300	0.6300	+8.621%	3	395	+20.635%
2026-08-12	0.5600	0.5800	0.5600	0.5800	-6.452%	5	395	+31.034%
2026-08-06	0.6900	0.6900	0.6100	0.6200	-53.731%	4	394	+22.581%
2026-07-24	1.3300	1.3400	1.3300	1.3400	-18.293%	3	394	-43.284%
2026-07-23	1.6400	1.6400	1.6400	1.6400	-24.771%	1	395	-53.659%
2026-07-21	2.3000	2.3000	2.1800	2.1800	+59.124%	7	396	-65.138%
2026-07-20	1.3700	1.3700	1.3700	1.3700	-24.309%	1	391	-44.526%
2026-07-16	1.7400	1.8600	1.7100	1.8100	+16.774%	15	390	-58.011%
2026-07-14	1.5500	1.5500	1.5500	1.5500	+13.971%	2	398	-50.968%
2026-07-13	1.2800	1.4000	1.2800	1.3600	-37.037%	8	399	-44.118%
2026-07-07	2.3000	2.3000	2.1600	2.1600	+0.935%	7	404	-64.815%
2026-07-06	2.0800	2.2100	2.0800	2.1400	+7.000%	24	409	-64.486%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+12.994%	2	385	-62.000%
2026-07-01	1.3900	1.7700	1.3700	1.7700	+48.739%	7	385	-57.062%
2026-06-30	1.1900	1.1900	1.1900	1.1900	-7.752%	5	378	-36.134%
2026-06-29	1.3300	1.3300	1.2800	1.2900	+17.273%	4	373	-41.085%
2026-06-26	1.0700	1.1700	0.9200	1.1000	-38.889%	8	369	-30.909%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-4.762%	9	362	-57.778%
2026-06-16	1.8900	1.8900	1.8900	1.8900	-17.826%	7	353	-59.788%
2026-06-12	2.3000	2.3000	2.3000	2.3000	+35.294%	2	353	-66.957%
2026-06-11	1.7000	1.7000	1.7000	1.7000	-15.000%	1	351	-55.294%
2026-06-09	1.9600	2.0000	1.9500	2.0000	-25.926%	11	350	-62.000%
2026-06-08	2.5000	2.7500	2.5000	2.7000	+17.391%	15	350	-71.852%
2026-06-05	2.1700	2.3000	2.1700	2.3000	-20.139%	6	352	-66.957%
2026-06-03	2.8800	2.8800	2.8800	2.8800	-17.479%	3	346	-73.611%
2026-06-01	3.4900	3.4900	3.4900	3.4900	+24.643%	10	346	-78.223%
2026-05-27	2.8000	2.8000	2.8000	2.8000	-49.091%	5	336	-72.857%
2026-05-15	5.9100	5.9100	5.5000	5.5000	-26.667%	12	331	-86.182%
2026-05-14	6.4500	7.5000	6.4500	7.5000	+50.000%	5	331	-89.867%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+10.619%	3	329	-84.800%
2026-05-06	4.5200	4.5200	4.5200	4.5200	+24.176%	3	326	-83.186%
2026-05-01	3.6600	3.6600	3.6400	3.6400	-25.714%	3	326	-79.121%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+34.247%	1	326	-84.490%
2026-04-15	3.6000	3.6500	3.3000	3.6500	+62.222%	16	327	-79.178%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-0.881%	1	323	-66.222%
2026-04-09	2.2600	2.2700	2.2600	2.2700	-14.340%	2	323	-66.520%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-15.873%	10	323	-71.321%
2026-04-01	2.8000	3.1500	2.7500	3.1500	+19.318%	16	323	-75.873%
2026-03-30	2.6400	2.6400	2.6400	2.6400	0.000%	2	321	-71.212%
2026-03-27	2.6400	2.6400	2.6400	2.6400	-16.719%	1	321	-71.212%
2026-03-26	3.3000	3.3000	3.1700	3.1700	-10.704%	7	321	-76.025%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-36.607%	1	323	-78.592%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-17.647%	1	322	-86.429%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+179.835%	1	323	-88.824%
2026-02-23	2.4300	2.4300	2.4300	2.4300	-20.066%	2	322	-68.724%
2026-02-20	3.0400	3.0400	3.0400	3.0400	-7.879%	2	320	-75.000%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+10.000%	3	320	-76.970%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+4.530%	2	320	-74.667%
2026-02-10	2.8700	2.8700	2.8700	2.8700	-4.333%	10	320	-73.519%
2026-02-06	2.8900	3.0000	2.7900	3.0000	-7.692%	77	320	-74.667%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-27.778%	1	319	-76.615%
2026-02-03	4.5000	4.5000	4.2000	4.5000	-33.824%	61	318	-83.111%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-3.546%	1	293	-88.824%
2026-01-23	7.0500	7.0500	7.0500	7.0500	-15.670%	8	293	-89.220%
2026-01-22	8.3600	8.3600	8.3600	8.3600	-30.333%	1	285	-90.909%
2026-01-13	11.8500	12.0000	11.8500	12.0000	-11.570%	175	285	-93.667%
2026-01-06	12.6000	13.5700	12.6000	13.5700	-39.956%	11	122	-94.399%
2025-12-02	22.6000	22.6000	22.6000	22.6000	+14.026%	1	121	-96.637%
2025-11-26	19.8200	19.8200	19.8200	19.8200	+8.901%	1	120	-96.165%
2025-11-24	18.2000	18.2000	18.2000	18.2000	+10.303%	10	120	-95.824%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-23.963%	4	115	-95.394%
2025-11-19	22.0500	22.1500	21.7000	21.7000	-9.395%	8	113	-96.498%
2025-11-18	23.7000	23.9500	23.7000	23.9500	+1.699%	2	110	-96.827%
2025-11-17	23.6000	23.7000	23.5200	23.5500	-62.296%	14	110	-96.773%
2025-10-07	68.7000	68.7000	62.4600	62.4600	-8.052%	30	126	-98.783%
2025-10-06	67.9300	67.9300	67.9300	67.9300	+35.508%	5	126	-98.881%
2025-10-01	50.1300	50.1300	50.1300	50.1300	+14.924%	10	126	-98.484%
2025-09-30	41.5000	43.6200	41.5000	43.6200	+30.873%	22	116	-98.258%
2025-09-26	33.3300	33.3300	33.3300	33.3300	-27.465%	2	116	-97.720%
2025-09-18	43.4300	46.2200	43.4300	45.9500	+24.189%	4	116	-98.346%
2025-09-17	36.7500	37.0000	36.7500	37.0000	+4.225%	2	115	-97.946%
2025-09-09	35.5000	35.5000	35.5000	35.5000	-2.258%	1	114	-97.859%
2025-08-28	36.3200	36.3200	36.3200	36.3200	-26.789%	1	114	-97.907%
2025-08-13	49.6100	49.6100	49.6100	49.6100	+14.705%	1	114	-98.468%
2025-08-04	43.3000	43.3000	43.2500	43.2500	-39.931%	20	114	-98.243%
2025-07-31	72.0000	72.0000	72.0000	72.0000	-6.445%	14	111	-98.944%
2025-07-28	76.9600	76.9600	76.9600	76.9600	-7.887%	11	125	-99.012%
2025-07-23	83.5500	83.5500	83.5500	83.5500	-22.639%	1	136	-99.090%
2025-07-21	103.6300	108.0000	100.8900	108.0000	-3.571%	23	137	-99.296%
2025-07-18	112.0000	112.0000	112.0000	112.0000	+21.462%	1	151	-99.321%
2025-07-16	91.4600	92.7600	91.2800	92.2100	+7.421%	39	151	-99.176%
2025-07-14	85.8400	85.8400	85.8400	85.8400	+25.095%	1	123	-99.115%
2025-06-25	68.6200	68.6200	68.6200	68.6200	+14.462%	10	122	-98.892%
2025-06-24	59.9500	59.9500	59.9500	59.9500	+25.026%	1	122	-98.732%
2025-06-20	49.4500	49.4500	47.9500	47.9500	+19.875%	50	123	-98.415%
2025-06-18	39.4000	40.0000	39.4000	40.0000	+50.207%	39	127	-98.100%
2025-06-17	27.6800	27.8400	26.6300	26.6300	+15.331%	125	127	-97.146%
2025-06-12	24.6500	24.6500	23.0900	23.0900	-21.195%	3	116	-96.709%
2025-06-10	29.3000	29.3000	29.3000	29.3000	+5.018%	25	118	-97.406%
2025-06-06	27.9000	27.9000	27.9000	27.9000	-2.208%	2	118	-97.276%
2025-05-30	28.3500	28.5300	28.3500	28.5300	-24.444%	8	118	-97.336%
2025-05-21	37.4700	37.7600	36.8600	37.7600	+103.668%	42	118	-97.987%
2025-05-06	18.5400	18.5400	18.5400	18.5400	-1.120%	7	79	-95.901%
2025-05-05	18.7500	18.7500	18.7500	18.7500	-11.848%	1	72	-95.947%
2025-05-02	21.3000	21.3000	21.2700	21.2700	+2.853%	4	72	-96.427%
2025-05-01	20.0400	20.6800	20.0400	20.6800	-10.592%	2	73	-96.325%
2025-04-25	23.2400	23.6400	22.3300	23.1300	+8.490%	16	73	-96.714%
2025-04-24	21.3500	21.3500	21.3200	21.3200	+8.333%	2	72	-96.435%
2025-04-23	19.8000	19.8000	18.5700	19.6800	-0.102%	6	73	-96.138%
2025-04-22	19.5000	19.7000	19.5000	19.7000	+34.014%	2	74	-96.142%
2025-04-21	15.6200	15.6200	14.6800	14.7000	+0.204%	4	72	-94.830%
2025-04-17	14.6300	14.9700	14.4000	14.6700	+6.151%	10	70	-94.819%
2025-04-16	14.1000	14.8500	13.1500	13.8200	-15.680%	14	70	-94.501%
2025-04-14	16.8100	18.2200	14.8400	16.3900	+0.122%	16	70	-95.363%
2025-04-11	16.3700	16.3700	16.3700	16.3700	+12.509%	2	72	-95.357%
2025-04-10	13.7000	14.9200	13.7000	14.5500	+3.412%	4	71	-94.777%
2025-04-09	13.2300	14.0700	13.2300	14.0700	+9.922%	2	71	-94.598%
2025-04-07	13.8600	13.8600	12.5400	12.8000	-11.967%	9	71	-94.063%
2025-04-04	14.6900	14.6900	14.5400	14.5400	-3.389%	4	70	-94.773%
2025-04-03	15.1000	15.1000	15.0500	15.0500	-10.149%	3	70	-94.950%
2025-04-02	16.9000	17.8800	16.7500	16.7500	+5.745%	7	70	-95.463%
2025-04-01	15.8400	15.8400	15.8400	15.8400	+4.554%	1	70	-95.202%
2025-03-31	14.9500	15.1500	14.9500	15.1500	-25.480%	2	70	-94.983%
2025-03-26	20.1400	20.3300	20.1400	20.3300	-4.867%	2	70	-96.262%
2025-03-25	22.3000	22.3000	21.3700	21.3700	+12.652%	4	70	-96.444%
2025-03-20	19.1400	19.7300	18.5500	18.9700	+0.851%	4	70	-95.994%
2025-03-13	18.8100	18.8100	18.8100	18.8100	-14.500%	1	71	-95.960%
2025-03-10	22.0000	22.0000	22.0000	22.0000	-17.293%	1	71	-96.545%
2025-02-25	26.6000	26.6000	26.6000	26.6000	-34.884%	1	69	-97.143%
2025-02-20	40.8500	40.8500	40.8500	40.8500	-28.870%	50	69	-98.140%
2025-01-07	57.4300	57.4300	57.4300	57.4300	+10.442%	1	19	-98.677%
2024-12-30	52.0000	52.0000	52.0000	52.0000	-26.761%	2	18	-98.538%
2024-12-19	71.0000	71.0000	71.0000	71.0000	-6.109%	1	18	-98.930%
2024-12-18	75.6200	75.6200	75.6200	75.6200	-16.024%	1	19	-98.995%
2024-12-16	90.0500	90.0500	90.0500	90.0500	-3.172%	15	19	-99.156%
2024-12-09	93.0000	93.0000	93.0000	93.0000	+19.231%	1	6	-99.183%
2024-11-26	78.0000	78.0000	78.0000	78.0000	-3.106%	1	5	-99.026%
2024-11-25	80.5000	80.5000	80.5000	80.5000	-18.728%	1	5	-99.056%
2024-11-20	99.0500	99.0500	99.0500	99.0500	+37.857%	1	5	-99.233%
2024-11-14	77.1300	77.1300	71.8500	71.8500	-3.622%	6	5	-98.942%
2024-11-13	81.9600	82.1500	74.3900	74.5500	-14.897%	15	8	-98.981%
2024-11-12	87.6000	87.6000	87.6000	87.6000	-13.370%	2	2	-99.132%
2024-11-11	101.1200	101.1200	101.1200	101.1200	0.000%	2	2	-99.248%