Dark

COIN20270115C540
COIN Jan 15 2027 540.00 Call (COIN270115C00540000)
option OPRA

Inactive

Jul 20, 2026

1.19-8.462%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1900	1.1900	1.1900	1.1900	-8.462%	1	609	0.000%
2026-07-17	1.2700	1.3000	1.2700	1.3000	-21.212%	14	609	-8.462%
2026-07-16	1.6400	1.6500	1.6400	1.6500	+0.610%	2	599	-27.879%
2026-07-15	1.3100	1.6400	1.3100	1.6400	+2.500%	2	599	-27.439%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-14.894%	3	599	-25.625%
2026-07-06	1.8800	1.8800	1.8800	1.8800	-1.053%	5	602	-36.702%
2026-07-02	1.9000	1.9000	1.9000	1.9000	+41.791%	1	601	-37.368%
2026-07-01	1.3000	1.3400	1.3000	1.3400	-30.208%	2	601	-11.194%
2026-06-11	1.9200	1.9200	1.9200	1.9200	-15.044%	1	600	-38.021%
2026-06-10	2.2600	2.2600	2.2600	2.2600	+28.409%	7	600	-47.345%
2026-06-09	1.7800	1.8000	1.7600	1.7600	-30.159%	8	593	-32.386%
2026-06-04	2.5200	2.5200	2.5200	2.5200	-23.636%	6	594	-52.778%
2026-05-29	3.1500	3.3100	3.1500	3.3000	-4.348%	21	588	-63.939%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+2.985%	1	598	-65.507%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-49.624%	10	598	-64.478%
2026-05-14	6.6500	6.6500	6.6500	6.6500	+66.250%	1	598	-82.105%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-12.088%	2	598	-70.250%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-9.901%	1	598	-73.846%
2026-04-17	4.9900	5.0500	4.9900	5.0500	+70.608%	7	599	-76.436%
2026-04-08	2.9600	2.9600	2.9600	2.9600	+23.333%	1	599	-59.797%
2026-04-07	2.3500	2.4000	2.3500	2.4000	-10.781%	4	600	-50.417%
2026-04-06	2.6900	2.6900	2.6900	2.6900	+12.552%	3	602	-55.762%
2026-04-01	2.3900	2.3900	2.3900	2.3900	+8.636%	1	599	-50.209%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-5.172%	2	600	-45.909%
2026-03-27	2.6000	2.6000	2.3200	2.3200	-25.161%	6	601	-48.707%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-28.736%	2	600	-61.613%
2026-03-23	4.3500	4.3500	4.3500	4.3500	+24.286%	2	602	-72.644%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+45.833%	1	606	-66.000%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-4.000%	5	606	-50.417%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+27.551%	1	607	-52.400%
2026-02-11	1.9600	1.9600	1.9600	1.9600	-32.180%	1	607	-39.286%
2026-02-10	2.5000	2.8900	2.5000	2.8900	+14.683%	40	607	-58.824%
2026-02-06	2.5200	2.5200	2.5200	2.5200	-32.800%	20	607	-52.778%
2026-02-04	3.7500	3.7500	3.7500	3.7500	-22.680%	20	607	-68.267%
2026-01-30	4.8500	4.8500	4.8500	4.8500	-3.000%	3	587	-75.464%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-1.961%	1	590	-76.200%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-26.087%	2	591	-76.667%
2026-01-22	6.9000	6.9000	6.9000	6.9000	-21.053%	10	592	-82.754%
2026-01-20	9.0000	9.0000	8.7400	8.7400	-10.816%	3	582	-86.384%
2026-01-16	9.4500	9.8000	9.4500	9.8000	-8.837%	10	571	-87.857%
2026-01-15	10.7500	10.7500	10.7500	10.7500	-18.868%	1	571	-88.930%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+57.177%	1	570	-91.019%
2025-12-31	8.6500	8.6500	8.4300	8.4300	-13.538%	10	573	-85.884%
2025-12-26	9.7500	9.7500	9.7500	9.7500	-3.656%	1	573	-87.795%
2025-12-23	10.1200	10.1200	10.1200	10.1200	-34.286%	1	573	-88.241%
2025-12-17	15.4000	15.4000	15.4000	15.4000	+0.984%	1	573	-92.273%
2025-12-15	15.1900	15.3900	15.1600	15.2500	-27.828%	6	573	-92.197%
2025-12-09	21.1300	21.1300	21.1300	21.1300	+0.380%	1	570	-94.368%
2025-11-28	21.0500	21.0500	21.0500	21.0500	+9.635%	1	571	-94.347%
2025-11-26	19.4400	19.4400	19.2000	19.2000	+30.435%	41	591	-93.802%
2025-11-21	14.7200	14.7200	14.7200	14.7200	-5.032%	1	591	-91.916%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-28.406%	1	590	-92.323%
2025-11-18	22.4600	22.4600	21.6500	21.6500	+0.231%	4	590	-94.503%
2025-11-17	21.7000	21.7000	21.6000	21.6000	-18.491%	3	590	-94.491%
2025-11-14	26.5000	26.5000	26.5000	26.5000	-23.741%	1	589	-95.509%
2025-11-04	34.7500	34.7500	34.7500	34.7500	-17.946%	1	589	-96.576%
2025-10-16	42.3500	42.3500	42.3500	42.3500	-35.344%	4	589	-97.190%
2025-10-09	65.5500	65.5500	65.5000	65.5000	+2.184%	2	586	-98.183%
2025-10-07	63.9500	64.1000	63.9500	64.1000	-2.212%	2	587	-98.144%
2025-10-06	66.2200	66.2200	65.2500	65.5500	+14.778%	6	587	-98.185%
2025-10-02	51.4700	57.1100	51.4700	57.1100	+42.242%	14	587	-97.916%
2025-09-29	40.1500	40.1500	40.1500	40.1500	+22.595%	1	581	-97.036%
2025-09-25	32.7500	32.7500	32.7500	32.7500	-17.920%	1	581	-96.366%
2025-09-22	39.9000	39.9000	39.9000	39.9000	-11.628%	4	581	-97.018%
2025-09-18	45.1500	45.1500	45.1500	45.1500	+36.611%	1	581	-97.364%
2025-08-27	33.4500	33.4500	32.9000	33.0500	-7.552%	5	581	-96.399%
2025-08-25	35.7500	35.7500	35.7500	35.7500	-8.121%	1	580	-96.671%
2025-08-15	38.9100	38.9100	38.9100	38.9100	+3.677%	10	580	-96.942%
2025-08-12	37.5300	37.5300	37.5300	37.5300	-9.062%	10	580	-96.829%
2025-08-11	40.3800	41.2700	40.3800	41.2700	+27.771%	3	570	-97.117%
2025-08-05	37.3200	37.3200	32.2800	32.3000	-16.753%	4	570	-96.316%
2025-08-04	40.0000	40.7700	38.4300	38.8000	-4.079%	50	568	-96.933%
2025-08-01	44.7000	44.7000	40.0000	40.4500	-41.470%	34	543	-97.058%
2025-07-30	69.1100	69.1100	69.1100	69.1100	+5.511%	29	570	-98.278%
2025-07-29	71.2700	71.2700	65.5000	65.5000	-36.309%	8	541	-98.183%
2025-07-21	102.8400	102.8400	102.8400	102.8400	+14.267%	1	544	-98.843%
2025-07-18	94.2900	108.0000	90.0000	90.0000	+4.348%	18	544	-98.678%
2025-07-17	88.0800	93.1600	86.2500	86.2500	-0.668%	59	543	-98.620%
2025-07-16	83.4200	88.7700	83.4100	86.8300	+9.634%	141	521	-98.630%
2025-07-15	79.2000	79.2000	79.2000	79.2000	-5.714%	1	440	-98.497%
2025-07-14	84.0000	84.0000	84.0000	84.0000	+10.526%	1	440	-98.583%
2025-07-10	76.0000	76.0000	76.0000	76.0000	+23.377%	1	440	-98.434%
2025-07-02	61.6000	61.6000	61.6000	61.6000	-18.486%	1	440	-98.068%
2025-06-26	73.0000	75.5700	73.0000	75.5700	+17.163%	3	441	-98.425%
2025-06-25	64.5000	64.5000	64.5000	64.5000	+14.504%	1	443	-98.155%
2025-06-24	56.3200	56.3300	56.3200	56.3300	+29.138%	2	443	-97.887%
2025-06-20	43.9700	43.9700	43.6200	43.6200	+64.853%	40	442	-97.272%
2025-06-16	27.4100	27.4100	26.4600	26.4600	+8.221%	2	427	-95.503%
2025-06-05	25.1500	25.2800	23.3900	24.4500	-12.772%	39	427	-95.133%
2025-06-04	28.3200	29.3500	27.4700	28.0300	+13.712%	26	466	-95.755%
2025-06-02	24.6500	24.6500	24.6500	24.6500	-7.191%	1	466	-95.172%
2025-05-30	26.2000	26.5600	26.2000	26.5600	-19.710%	4	466	-95.520%
2025-05-21	33.0800	33.1900	32.3200	33.0800	-5.079%	20	466	-96.403%
2025-05-19	34.8500	34.8500	34.8500	34.8500	+26.360%	10	486	-96.585%
2025-05-15	27.5800	27.5800	27.5800	27.5800	-15.709%	2	486	-95.685%
2025-05-14	32.7900	32.7900	32.7200	32.7200	+33.769%	6	488	-96.363%
2025-05-13	23.8300	25.0300	23.8300	24.4600	+38.114%	37	488	-95.135%
2025-05-12	17.7100	17.7100	17.7100	17.7100	+10.688%	2	451	-93.281%
2025-05-07	16.0000	16.0000	16.0000	16.0000	-27.173%	3	449	-92.563%
2025-04-25	21.1200	21.9700	20.4900	21.9700	+8.762%	12	449	-94.584%
2025-04-24	19.0600	20.2000	19.0600	20.2000	+12.849%	2	449	-94.109%
2025-04-23	18.2500	18.2500	17.9000	17.9000	+4.070%	2	449	-93.352%
2025-04-22	17.2700	17.2700	17.2000	17.2000	+20.448%	3	449	-93.081%
2025-04-21	13.8300	14.2800	12.7000	14.2800	+1.348%	27	452	-91.667%
2025-04-17	13.5800	14.0900	13.5800	14.0900	+7.557%	2	449	-91.554%
2025-04-16	13.1300	13.6300	13.0400	13.1000	-4.100%	7	449	-90.916%
2025-04-15	13.6600	13.6600	13.6600	13.6600	-19.458%	1	453	-91.288%
2025-04-14	16.4100	16.9600	16.4100	16.9600	+13.673%	49	453	-92.983%
2025-04-11	14.3500	14.9200	14.3500	14.9200	+36.630%	4	453	-92.024%
2025-04-08	13.0900	13.0900	10.9200	10.9200	-11.075%	15	452	-89.103%
2025-04-07	11.0200	12.8000	11.0200	12.2800	-2.151%	125	455	-90.309%
2025-04-04	13.0200	13.5100	12.0000	12.5500	-23.615%	168	430	-90.518%
2025-04-02	15.4200	16.4300	15.2000	16.4300	+19.404%	5	404	-92.757%
2025-04-01	14.9000	15.1000	13.7600	13.7600	-7.527%	10	407	-91.352%
2025-03-31	13.4800	14.8800	13.4800	14.8800	-3.188%	12	406	-92.003%
2025-03-28	15.3700	15.3700	15.3700	15.3700	-10.379%	2	406	-92.258%
2025-03-27	19.2900	19.9000	17.1500	17.1500	-3.435%	4	405	-93.061%
2025-03-19	17.7600	17.7600	17.7600	17.7600	+7.636%	1	405	-93.300%
2025-03-18	16.5000	16.5000	16.5000	16.5000	-10.955%	1	405	-92.788%
2025-03-17	18.0600	18.5300	17.6300	18.5300	-6.650%	4	406	-93.578%
2025-03-10	19.8500	19.8500	19.8500	19.8500	-15.532%	1	406	-94.005%
2025-03-04	21.0000	23.5000	21.0000	23.5000	-4.082%	5	407	-94.936%
2025-03-03	24.5000	24.5000	24.5000	24.5000	+1.660%	1	408	-95.143%
2025-02-28	24.0300	24.1000	24.0300	24.1000	-36.579%	10	408	-95.062%
2025-02-21	38.0000	38.0000	38.0000	38.0000	-4.762%	4	411	-96.868%
2025-02-19	40.6800	40.6800	39.9000	39.9000	-18.571%	6	413	-97.018%
2025-02-14	49.8000	49.8000	49.0000	49.0000	+4.034%	4	409	-97.571%
2025-02-11	47.1500	47.1500	47.1000	47.1000	-11.996%	2	409	-97.473%
2025-02-10	53.5200	53.5200	53.5200	53.5200	-20.887%	10	409	-97.777%
2025-01-30	68.0000	68.0700	67.6000	67.6500	+57.326%	6	419	-98.241%
2025-01-13	42.2000	43.0000	42.2000	43.0000	-15.785%	2	419	-97.233%
2025-01-08	50.9500	51.0600	50.9500	51.0600	+3.152%	20	403	-97.669%
2025-01-02	49.5000	49.5000	49.5000	49.5000	+5.207%	1	403	-97.596%
2024-12-31	48.0700	48.2100	47.0500	47.0500	-4.853%	20	399	-97.471%
2024-12-30	49.7500	49.7500	49.4500	49.4500	-23.806%	3	399	-97.594%
2024-12-20	64.9000	64.9000	64.9000	64.9000	+2.690%	1	402	-98.166%
2024-12-19	63.2000	63.2000	63.2000	63.2000	-21.000%	1	401	-98.117%
2024-12-18	80.0000	80.0000	80.0000	80.0000	-4.100%	1	401	-98.513%
2024-12-17	83.4200	83.4200	83.4200	83.4200	-5.107%	10	401	-98.573%
2024-12-16	88.3000	88.5100	87.9100	87.9100	+8.531%	10	402	-98.646%
2024-12-10	88.0000	88.0000	81.0000	81.0000	-10.497%	2	402	-98.531%
2024-12-09	90.5000	90.5000	90.5000	90.5000	-12.636%	1	402	-98.685%
2024-12-06	103.5800	103.5900	103.5800	103.5900	+21.871%	742	402	-98.851%
2024-12-03	85.0000	85.0000	85.0000	85.0000	+6.250%	2	39	-98.600%
2024-11-29	80.0000	80.0000	80.0000	80.0000	-6.977%	4	39	-98.513%
2024-11-27	85.0000	86.0000	80.0000	86.0000	+14.667%	4	38	-98.616%
2024-11-26	75.0000	75.0000	75.0000	75.0000	-10.448%	1	38	-98.413%
2024-11-22	84.5000	84.5000	83.7500	83.7500	-17.406%	4	37	-98.579%
2024-11-20	101.4000	101.4000	101.4000	101.4000	+40.794%	1	37	-98.826%
2024-11-14	72.0200	72.0200	72.0200	72.0200	-14.486%	1	36	-98.348%
2024-11-13	84.0000	84.2200	84.0000	84.2200	-5.158%	2	37	-98.587%
2024-11-12	83.8000	88.8000	83.8000	88.8000	-7.162%	3	38	-98.660%
2024-11-11	84.0000	98.0000	83.2500	95.6500	0.000%	61	36	-98.756%