Dark

COIN20270115C530
COIN Jan 15 2027 530.00 Call (COIN270115C00530000)
option OPRA

EOD

Sep 24, 2026

1.00+16.279%(+0.14)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	1.0000	0.8500	1.0000	+16.279%	13	129	0.000%
2026-09-23	0.9800	0.9800	0.8300	0.8600	-21.101%	12	125	+16.279%
2026-09-22	1.1900	1.1900	1.0200	1.0900	+1.869%	19	121	-8.257%
2026-09-21	1.3800	1.3800	1.0700	1.0700	+87.719%	2	119	-6.542%
2026-09-16	0.7800	0.7800	0.5700	0.5700	-35.955%	2	118	+75.439%
2026-09-15	0.7400	0.8900	0.7400	0.8900	-25.833%	2	118	+12.360%
2026-09-14	1.2300	1.2300	1.2000	1.2000	+33.333%	3	119	-16.667%
2026-09-11	0.9000	0.9000	0.8900	0.9000	+3.448%	19	120	+11.111%
2026-09-10	0.8500	0.8700	0.8500	0.8700	-17.925%	2	122	+14.943%
2026-09-09	1.1700	1.1700	1.0500	1.0600	-9.402%	19	122	-5.660%
2026-09-08	1.0800	1.2400	1.0800	1.1700	+3.540%	4	115	-14.530%
2026-09-04	1.1300	1.1300	1.1300	1.1300	+9.709%	1	115	-11.504%
2026-09-01	1.1600	1.1600	1.0100	1.0300	-33.974%	74	115	-2.913%
2026-08-28	1.5000	1.5600	1.5000	1.5600	-9.302%	2	113	-35.897%
2026-08-27	1.4600	1.7200	1.4600	1.7200	+11.688%	2	114	-41.860%
2026-08-25	1.5400	1.5400	1.5400	1.5400	-7.229%	1	114	-35.065%
2026-08-24	1.6600	1.6600	1.6600	1.6600	+361.111%	14	115	-39.759%
2026-08-18	0.3600	0.3600	0.3600	0.3600	-16.279%	3	115	+177.778%
2026-08-12	0.4300	0.4300	0.4300	0.4300	-17.308%	1	113	+132.558%
2026-08-11	0.5200	0.5200	0.5200	0.5200	+1.961%	12	112	+92.308%
2026-08-10	0.5800	0.5800	0.5100	0.5100	-60.465%	14	118	+96.078%
2026-07-23	1.2900	1.2900	1.2900	1.2900	-22.289%	2	104	-22.481%
2026-07-20	1.6600	1.6600	1.6600	1.6600	-4.046%	10	103	-39.759%
2026-07-16	1.7400	1.7400	1.7300	1.7300	+2.976%	7	103	-42.197%
2026-07-15	1.6800	1.6800	1.6800	1.6800	+19.149%	2	103	-40.476%
2026-07-14	1.4100	1.4100	1.4100	1.4100	+10.156%	2	101	-29.078%
2026-07-13	1.1700	1.2800	1.1700	1.2800	-44.348%	7	101	-21.875%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+30.682%	1	104	-56.522%
2026-07-01	1.3800	1.7600	1.3600	1.7600	+50.427%	11	104	-43.182%
2026-06-30	1.1800	1.1800	1.1700	1.1700	-7.874%	5	100	-14.530%
2026-06-29	1.3200	1.3200	1.2700	1.2700	+7.627%	4	100	-21.260%
2026-06-26	1.1800	1.1800	1.1800	1.1800	+0.855%	1	99	-15.254%
2026-06-25	1.1700	1.1700	1.1700	1.1700	-41.500%	1	98	-14.530%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+5.820%	1	98	-50.000%
2026-06-09	1.8800	1.8900	1.8700	1.8900	-9.569%	8	98	-47.090%
2026-06-05	2.0800	2.0900	2.0800	2.0900	-28.669%	2	94	-52.153%
2026-05-26	2.9300	2.9300	2.9300	2.9300	-20.380%	1	93	-65.870%
2026-05-22	3.6800	3.6800	3.6800	3.6800	-1.867%	1	93	-72.826%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-44.444%	1	93	-73.333%
2026-05-14	5.5000	6.7500	5.5000	6.7500	+53.061%	3	93	-85.185%
2026-05-06	4.4100	4.4100	4.4100	4.4100	+16.053%	21	93	-77.324%
2026-05-01	4.1000	4.1000	3.8000	3.8000	-38.808%	2	71	-73.684%
2026-04-17	5.3500	6.2100	5.3500	6.2100	+91.077%	2	71	-83.897%
2026-04-15	3.2500	3.2500	3.2500	3.2500	+66.667%	10	71	-69.231%
2026-04-09	2.1400	2.1400	1.9500	1.9500	-17.021%	2	71	-48.718%
2026-04-08	3.1700	3.1700	2.3500	2.3500	-0.424%	11	70	-57.447%
2026-04-07	2.3600	2.3600	2.3600	2.3600	-12.268%	1	71	-57.627%
2026-04-01	2.8500	2.8900	2.6900	2.6900	+14.468%	11	70	-62.825%
2026-03-30	2.3500	2.3500	2.3500	2.3500	-3.689%	1	63	-57.447%
2026-03-27	2.5000	2.5000	2.4400	2.4400	-14.685%	7	62	-59.016%
2026-03-26	2.8000	2.8600	2.7700	2.8600	-19.437%	5	57	-65.035%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-29.703%	1	55	-71.831%
2026-03-20	4.6500	5.0500	4.6500	5.0500	-9.009%	2	55	-80.198%
2026-03-18	5.6500	5.6500	5.5500	5.5500	+6.731%	2	56	-81.982%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-22.963%	4	56	-80.769%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+147.253%	2	56	-85.185%
2026-02-10	2.7300	2.7300	2.7300	2.7300	-30.711%	10	54	-63.370%
2026-02-04	3.9400	3.9400	3.9400	3.9400	-7.294%	10	54	-74.619%
2026-02-03	4.2500	4.2500	4.2500	4.2500	-68.307%	10	54	-76.471%
2026-01-14	13.2000	13.4100	13.2000	13.4100	+44.039%	10	54	-92.543%
2025-12-31	9.1800	9.3100	9.1800	9.3100	+4.022%	4	46	-89.259%
2025-12-30	8.9500	8.9500	8.9500	8.9500	-11.736%	1	46	-88.827%
2025-12-26	10.1400	10.1400	10.1400	10.1400	-19.203%	1	46	-90.138%
2025-12-22	12.4500	12.5500	12.4000	12.5500	-44.346%	5	47	-92.032%
2025-12-09	22.5500	22.5500	22.5500	22.5500	+4.398%	2	49	-95.565%
2025-12-08	21.6000	21.6000	21.6000	21.6000	+30.514%	1	49	-95.370%
2025-11-21	16.5500	16.5500	16.5500	16.5500	-10.541%	2	50	-93.958%
2025-11-19	19.3500	19.3500	18.5000	18.5000	-18.860%	4	52	-94.595%
2025-11-18	22.9500	22.9500	22.8000	22.8000	+5.312%	2	55	-95.614%
2025-11-17	25.5000	25.5000	21.5000	21.6500	-26.858%	5	55	-95.381%
2025-11-14	28.4000	29.6000	28.4000	29.6000	-32.296%	3	52	-96.622%
2025-11-03	43.7500	43.7500	43.7200	43.7200	-5.593%	4	54	-97.713%
2025-10-30	46.2500	46.3100	46.2500	46.3100	-31.219%	4	54	-97.841%
2025-10-09	67.1500	67.3400	67.1500	67.3300	+0.268%	4	58	-98.515%
2025-10-06	67.1500	67.1500	67.1500	67.1500	+5.831%	5	57	-98.511%
2025-10-03	63.4500	63.4500	63.4500	63.4500	+46.841%	1	57	-98.424%
2025-09-19	43.2100	43.2100	43.2100	43.2100	+0.488%	2	56	-97.686%
2025-09-18	41.8300	43.0000	41.8300	43.0000	+17.071%	7	57	-97.674%
2025-09-16	36.7300	36.7300	36.7300	36.7300	+11.303%	8	55	-97.277%
2025-08-20	33.0000	33.0000	33.0000	33.0000	-15.730%	1	55	-96.970%
2025-08-12	39.1600	39.1600	39.1600	39.1600	-5.044%	10	56	-97.446%
2025-08-11	41.2400	41.2400	41.2400	41.2400	+27.560%	10	56	-97.575%
2025-08-06	32.3300	32.3300	32.3300	32.3300	-19.717%	2	46	-96.907%
2025-08-01	41.5900	41.5900	40.2700	40.2700	-40.279%	8	44	-97.517%
2025-07-29	67.4300	67.4300	67.4300	67.4300	-8.071%	2	39	-98.517%
2025-07-28	73.3500	73.3500	73.3500	73.3500	-31.449%	1	39	-98.637%
2025-07-18	107.0000	107.0000	107.0000	107.0000	+17.945%	1	39	-99.065%
2025-07-17	90.7200	90.7200	90.7200	90.7200	+2.497%	1	39	-98.898%
2025-07-16	88.7200	88.7500	88.5100	88.5100	+42.071%	3	39	-98.870%
2025-06-24	55.8800	62.3000	55.8800	62.3000	+52.996%	16	39	-98.395%
2025-06-18	40.7500	41.0000	40.6900	40.7200	+52.054%	20	56	-97.544%
2025-06-17	26.7000	26.8500	26.0300	26.7800	+2.097%	44	56	-96.266%
2025-06-16	26.2300	26.2300	26.2300	26.2300	-4.895%	15	44	-96.188%
2025-06-10	27.2300	27.5800	27.2300	27.5800	+0.400%	2	29	-96.374%
2025-05-30	27.2500	27.4700	27.2500	27.4700	-4.552%	8	29	-96.360%
2025-05-29	28.8000	28.8000	28.7800	28.7800	-14.447%	2	29	-96.525%
2025-05-21	33.5500	33.6400	33.5500	33.6400	-3.886%	4	29	-97.027%
2025-05-20	35.0000	35.0000	35.0000	35.0000	+62.639%	5	29	-97.143%
2025-04-25	21.8700	22.2300	21.5000	21.5200	+20.899%	48	29	-95.353%
2025-04-22	17.9200	17.9200	17.8000	17.8000	+23.269%	3	9	-94.382%
2025-04-21	14.0300	14.4600	12.8600	14.4400	+2.266%	15	9	-93.075%
2025-04-17	14.3800	14.7900	13.9200	14.1200	+1.949%	10	7	-92.918%
2025-04-16	13.7100	13.8500	12.9000	13.8500	-0.072%	5	7	-92.780%
2025-04-15	13.8600	13.8600	13.8600	13.8600	-12.775%	1	7	-92.785%
2025-04-14	16.5000	17.5500	14.6300	15.8900	+13.500%	16	7	-93.707%
2025-04-10	13.4500	14.6700	13.4500	14.0000	+4.089%	4	7	-92.857%
2025-04-09	13.0300	13.4500	13.0300	13.4500	+18.816%	2	9	-92.565%
2025-04-08	13.6800	13.6800	11.3200	11.3200	-8.930%	15	10	-91.166%
2025-04-07	12.8400	12.8400	12.1100	12.4300	-28.067%	5	13	-91.955%
2025-04-02	15.9000	17.2800	15.6200	17.2800	+23.605%	6	10	-94.213%
2025-04-01	15.3000	15.4000	13.9800	13.9800	-7.601%	8	8	-92.847%
2025-03-31	13.7300	15.1300	13.7300	15.1300	-4.663%	11	6	-93.391%
2025-03-28	17.5000	17.5000	15.8700	15.8700	-25.071%	4	4	-93.699%
2025-03-25	21.6500	21.6500	21.1800	21.1800	+11.181%	2	5	-95.279%
2025-03-19	19.0500	19.0500	19.0500	19.0500	+9.169%	1	5	-94.751%
2025-03-18	17.4500	17.4500	17.4500	17.4500	-4.488%	1	6	-94.269%
2025-03-17	18.3900	18.3900	18.2700	18.2700	-1.297%	2	7	-94.527%
2025-03-13	18.5100	18.5100	18.5100	18.5100	-16.396%	1	6	-94.598%
2025-03-10	22.1400	22.1400	22.1400	22.1400	-9.633%	2	6	-95.483%
2025-02-28	24.4200	24.5000	24.4200	24.5000	-56.093%	10	6	-95.918%
2025-01-15	55.8000	55.8000	55.8000	55.8000	+8.772%	1	8	-98.208%
2025-01-14	51.3000	51.3000	51.3000	51.3000	-8.686%	1	8	-98.051%
2024-12-27	55.9100	56.1800	55.9100	56.1800	-15.097%	4	7	-98.220%
2024-12-19	66.1700	66.1700	66.1700	66.1700	-17.267%	1	7	-98.489%
2024-12-17	79.9800	79.9800	79.9800	79.9800	-20.020%	1	7	-98.750%
2024-11-18	100.0000	100.0000	100.0000	100.0000	+10.571%	1	6	-99.000%
2024-11-11	90.4400	90.4400	90.4400	90.4400	0.000%	5	5	-98.894%