Dark

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

EOD

Sep 24, 2026

0.9800+16.667%(+0.1400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8400	0.9800	0.8400	0.9800	+16.667%	13	643	0.000%
2026-09-23	0.8900	0.8900	0.8200	0.8400	-22.222%	12	639	+16.667%
2026-09-22	1.1200	1.1200	1.0800	1.0800	+10.204%	3	635	-9.259%
2026-09-18	0.4400	1.0100	0.4400	0.9800	+96.000%	13	633	0.000%
2026-09-16	0.7000	0.7000	0.4700	0.5000	-28.571%	5	635	+96.000%
2026-09-15	0.8900	0.8900	0.6900	0.7000	-30.693%	6	633	+40.000%
2026-09-14	1.4000	1.4000	0.9900	1.0100	+27.848%	5	634	-2.970%
2026-09-11	0.7900	0.8600	0.7600	0.7900	+11.268%	9	635	+24.051%
2026-09-10	0.8100	0.8100	0.7100	0.7100	-26.804%	4	630	+38.028%
2026-09-09	0.9800	0.9800	0.9700	0.9700	-5.825%	2	630	+1.031%
2026-09-08	0.7500	1.1600	0.7500	1.0300	-9.649%	16	631	-4.854%
2026-09-04	1.4000	1.4000	1.0700	1.1400	-17.986%	6	629	-14.035%
2026-09-03	1.3900	1.3900	1.3900	1.3900	+95.775%	1	629	-29.496%
2026-09-02	0.6900	0.7100	0.6800	0.7100	-30.392%	8	629	+38.028%
2026-09-01	1.0800	1.0800	1.0200	1.0200	-1.923%	2	625	-3.922%
2026-08-31	0.8400	1.0400	0.8400	1.0400	-27.778%	5	623	-5.769%
2026-08-28	1.4900	1.4900	1.4400	1.4400	-8.861%	4	624	-31.944%
2026-08-27	1.5700	1.5900	1.5700	1.5800	+6.757%	3	625	-37.975%
2026-08-25	1.4800	1.4800	1.4800	1.4800	+0.680%	1	625	-33.784%
2026-08-24	1.8200	1.8200	1.4700	1.4700	+38.679%	17	626	-33.333%
2026-08-20	1.2600	1.2600	1.0600	1.0600	+27.711%	6	612	-7.547%
2026-08-19	0.8300	0.8300	0.8300	0.8300	+102.439%	2	611	+18.072%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-21.154%	2	611	+139.024%
2026-08-11	0.5200	0.5200	0.5200	0.5200	-26.761%	1	610	+88.462%
2026-08-07	0.7900	0.7900	0.7100	0.7100	-40.336%	5	609	+38.028%
2026-07-20	1.1900	1.1900	1.1900	1.1900	-8.462%	1	609	-17.647%
2026-07-17	1.2700	1.3000	1.2700	1.3000	-21.212%	14	609	-24.615%
2026-07-16	1.6400	1.6500	1.6400	1.6500	+0.610%	2	599	-40.606%
2026-07-15	1.3100	1.6400	1.3100	1.6400	+2.500%	2	599	-40.244%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-14.894%	3	599	-38.750%
2026-07-06	1.8800	1.8800	1.8800	1.8800	-1.053%	5	602	-47.872%
2026-07-02	1.9000	1.9000	1.9000	1.9000	+41.791%	1	601	-48.421%
2026-07-01	1.3000	1.3400	1.3000	1.3400	-30.208%	2	601	-26.866%
2026-06-11	1.9200	1.9200	1.9200	1.9200	-15.044%	1	600	-48.958%
2026-06-10	2.2600	2.2600	2.2600	2.2600	+28.409%	7	600	-56.637%
2026-06-09	1.7800	1.8000	1.7600	1.7600	-30.159%	8	593	-44.318%
2026-06-04	2.5200	2.5200	2.5200	2.5200	-23.636%	6	594	-61.111%
2026-05-29	3.1500	3.3100	3.1500	3.3000	-4.348%	21	588	-70.303%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+2.985%	1	598	-71.594%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-49.624%	10	598	-70.746%
2026-05-14	6.6500	6.6500	6.6500	6.6500	+66.250%	1	598	-85.263%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-12.088%	2	598	-75.500%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-9.901%	1	598	-78.462%
2026-04-17	4.9900	5.0500	4.9900	5.0500	+70.608%	7	599	-80.594%
2026-04-08	2.9600	2.9600	2.9600	2.9600	+23.333%	1	599	-66.892%
2026-04-07	2.3500	2.4000	2.3500	2.4000	-10.781%	4	600	-59.167%
2026-04-06	2.6900	2.6900	2.6900	2.6900	+12.552%	3	602	-63.569%
2026-04-01	2.3900	2.3900	2.3900	2.3900	+8.636%	1	599	-58.996%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-5.172%	2	600	-55.455%
2026-03-27	2.6000	2.6000	2.3200	2.3200	-25.161%	6	601	-57.759%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-28.736%	2	600	-68.387%
2026-03-23	4.3500	4.3500	4.3500	4.3500	+24.286%	2	602	-77.471%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+45.833%	1	606	-72.000%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-4.000%	5	606	-59.167%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+27.551%	1	607	-60.800%
2026-02-11	1.9600	1.9600	1.9600	1.9600	-32.180%	1	607	-50.000%
2026-02-10	2.5000	2.8900	2.5000	2.8900	+14.683%	40	607	-66.090%
2026-02-06	2.5200	2.5200	2.5200	2.5200	-32.800%	20	607	-61.111%
2026-02-04	3.7500	3.7500	3.7500	3.7500	-22.680%	20	607	-73.867%
2026-01-30	4.8500	4.8500	4.8500	4.8500	-3.000%	3	587	-79.794%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-1.961%	1	590	-80.400%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-26.087%	2	591	-80.784%
2026-01-22	6.9000	6.9000	6.9000	6.9000	-21.053%	10	592	-85.797%
2026-01-20	9.0000	9.0000	8.7400	8.7400	-10.816%	3	582	-88.787%
2026-01-16	9.4500	9.8000	9.4500	9.8000	-8.837%	10	571	-90.000%
2026-01-15	10.7500	10.7500	10.7500	10.7500	-18.868%	1	571	-90.884%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+57.177%	1	570	-92.604%
2025-12-31	8.6500	8.6500	8.4300	8.4300	-13.538%	10	573	-88.375%
2025-12-26	9.7500	9.7500	9.7500	9.7500	-3.656%	1	573	-89.949%
2025-12-23	10.1200	10.1200	10.1200	10.1200	-34.286%	1	573	-90.316%
2025-12-17	15.4000	15.4000	15.4000	15.4000	+0.984%	1	573	-93.636%
2025-12-15	15.1900	15.3900	15.1600	15.2500	-27.828%	6	573	-93.574%
2025-12-09	21.1300	21.1300	21.1300	21.1300	+0.380%	1	570	-95.362%
2025-11-28	21.0500	21.0500	21.0500	21.0500	+9.635%	1	571	-95.344%
2025-11-26	19.4400	19.4400	19.2000	19.2000	+30.435%	41	591	-94.896%
2025-11-21	14.7200	14.7200	14.7200	14.7200	-5.032%	1	591	-93.342%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-28.406%	1	590	-93.677%
2025-11-18	22.4600	22.4600	21.6500	21.6500	+0.231%	4	590	-95.473%
2025-11-17	21.7000	21.7000	21.6000	21.6000	-18.491%	3	590	-95.463%
2025-11-14	26.5000	26.5000	26.5000	26.5000	-23.741%	1	589	-96.302%
2025-11-04	34.7500	34.7500	34.7500	34.7500	-17.946%	1	589	-97.180%
2025-10-16	42.3500	42.3500	42.3500	42.3500	-35.344%	4	589	-97.686%
2025-10-09	65.5500	65.5500	65.5000	65.5000	+2.184%	2	586	-98.504%
2025-10-07	63.9500	64.1000	63.9500	64.1000	-2.212%	2	587	-98.471%
2025-10-06	66.2200	66.2200	65.2500	65.5500	+14.778%	6	587	-98.505%
2025-10-02	51.4700	57.1100	51.4700	57.1100	+42.242%	14	587	-98.284%
2025-09-29	40.1500	40.1500	40.1500	40.1500	+22.595%	1	581	-97.559%
2025-09-25	32.7500	32.7500	32.7500	32.7500	-17.920%	1	581	-97.008%
2025-09-22	39.9000	39.9000	39.9000	39.9000	-11.628%	4	581	-97.544%
2025-09-18	45.1500	45.1500	45.1500	45.1500	+36.611%	1	581	-97.829%
2025-08-27	33.4500	33.4500	32.9000	33.0500	-7.552%	5	581	-97.035%
2025-08-25	35.7500	35.7500	35.7500	35.7500	-8.121%	1	580	-97.259%
2025-08-15	38.9100	38.9100	38.9100	38.9100	+3.677%	10	580	-97.481%
2025-08-12	37.5300	37.5300	37.5300	37.5300	-9.062%	10	580	-97.389%
2025-08-11	40.3800	41.2700	40.3800	41.2700	+27.771%	3	570	-97.625%
2025-08-05	37.3200	37.3200	32.2800	32.3000	-16.753%	4	570	-96.966%
2025-08-04	40.0000	40.7700	38.4300	38.8000	-4.079%	50	568	-97.474%
2025-08-01	44.7000	44.7000	40.0000	40.4500	-41.470%	34	543	-97.577%
2025-07-30	69.1100	69.1100	69.1100	69.1100	+5.511%	29	570	-98.582%
2025-07-29	71.2700	71.2700	65.5000	65.5000	-36.309%	8	541	-98.504%
2025-07-21	102.8400	102.8400	102.8400	102.8400	+14.267%	1	544	-99.047%
2025-07-18	94.2900	108.0000	90.0000	90.0000	+4.348%	18	544	-98.911%
2025-07-17	88.0800	93.1600	86.2500	86.2500	-0.668%	59	543	-98.864%
2025-07-16	83.4200	88.7700	83.4100	86.8300	+9.634%	141	521	-98.871%
2025-07-15	79.2000	79.2000	79.2000	79.2000	-5.714%	1	440	-98.763%
2025-07-14	84.0000	84.0000	84.0000	84.0000	+10.526%	1	440	-98.833%
2025-07-10	76.0000	76.0000	76.0000	76.0000	+23.377%	1	440	-98.711%
2025-07-02	61.6000	61.6000	61.6000	61.6000	-18.486%	1	440	-98.409%
2025-06-26	73.0000	75.5700	73.0000	75.5700	+17.163%	3	441	-98.703%
2025-06-25	64.5000	64.5000	64.5000	64.5000	+14.504%	1	443	-98.481%
2025-06-24	56.3200	56.3300	56.3200	56.3300	+29.138%	2	443	-98.260%
2025-06-20	43.9700	43.9700	43.6200	43.6200	+64.853%	40	442	-97.753%
2025-06-16	27.4100	27.4100	26.4600	26.4600	+8.221%	2	427	-96.296%
2025-06-05	25.1500	25.2800	23.3900	24.4500	-12.772%	39	427	-95.992%
2025-06-04	28.3200	29.3500	27.4700	28.0300	+13.712%	26	466	-96.504%
2025-06-02	24.6500	24.6500	24.6500	24.6500	-7.191%	1	466	-96.024%
2025-05-30	26.2000	26.5600	26.2000	26.5600	-19.710%	4	466	-96.310%
2025-05-21	33.0800	33.1900	32.3200	33.0800	-5.079%	20	466	-97.037%
2025-05-19	34.8500	34.8500	34.8500	34.8500	+26.360%	10	486	-97.188%
2025-05-15	27.5800	27.5800	27.5800	27.5800	-15.709%	2	486	-96.447%
2025-05-14	32.7900	32.7900	32.7200	32.7200	+33.769%	6	488	-97.005%
2025-05-13	23.8300	25.0300	23.8300	24.4600	+38.114%	37	488	-95.993%
2025-05-12	17.7100	17.7100	17.7100	17.7100	+10.688%	2	451	-94.466%
2025-05-07	16.0000	16.0000	16.0000	16.0000	-27.173%	3	449	-93.875%
2025-04-25	21.1200	21.9700	20.4900	21.9700	+8.762%	12	449	-95.539%
2025-04-24	19.0600	20.2000	19.0600	20.2000	+12.849%	2	449	-95.149%
2025-04-23	18.2500	18.2500	17.9000	17.9000	+4.070%	2	449	-94.525%
2025-04-22	17.2700	17.2700	17.2000	17.2000	+20.448%	3	449	-94.302%
2025-04-21	13.8300	14.2800	12.7000	14.2800	+1.348%	27	452	-93.137%
2025-04-17	13.5800	14.0900	13.5800	14.0900	+7.557%	2	449	-93.045%
2025-04-16	13.1300	13.6300	13.0400	13.1000	-4.100%	7	449	-92.519%
2025-04-15	13.6600	13.6600	13.6600	13.6600	-19.458%	1	453	-92.826%
2025-04-14	16.4100	16.9600	16.4100	16.9600	+13.673%	49	453	-94.222%
2025-04-11	14.3500	14.9200	14.3500	14.9200	+36.630%	4	453	-93.432%
2025-04-08	13.0900	13.0900	10.9200	10.9200	-11.075%	15	452	-91.026%
2025-04-07	11.0200	12.8000	11.0200	12.2800	-2.151%	125	455	-92.020%
2025-04-04	13.0200	13.5100	12.0000	12.5500	-23.615%	168	430	-92.191%
2025-04-02	15.4200	16.4300	15.2000	16.4300	+19.404%	5	404	-94.035%
2025-04-01	14.9000	15.1000	13.7600	13.7600	-7.527%	10	407	-92.878%
2025-03-31	13.4800	14.8800	13.4800	14.8800	-3.188%	12	406	-93.414%
2025-03-28	15.3700	15.3700	15.3700	15.3700	-10.379%	2	406	-93.624%
2025-03-27	19.2900	19.9000	17.1500	17.1500	-3.435%	4	405	-94.286%
2025-03-19	17.7600	17.7600	17.7600	17.7600	+7.636%	1	405	-94.482%
2025-03-18	16.5000	16.5000	16.5000	16.5000	-10.955%	1	405	-94.061%
2025-03-17	18.0600	18.5300	17.6300	18.5300	-6.650%	4	406	-94.711%
2025-03-10	19.8500	19.8500	19.8500	19.8500	-15.532%	1	406	-95.063%
2025-03-04	21.0000	23.5000	21.0000	23.5000	-4.082%	5	407	-95.830%
2025-03-03	24.5000	24.5000	24.5000	24.5000	+1.660%	1	408	-96.000%
2025-02-28	24.0300	24.1000	24.0300	24.1000	-36.579%	10	408	-95.934%
2025-02-21	38.0000	38.0000	38.0000	38.0000	-4.762%	4	411	-97.421%
2025-02-19	40.6800	40.6800	39.9000	39.9000	-18.571%	6	413	-97.544%
2025-02-14	49.8000	49.8000	49.0000	49.0000	+4.034%	4	409	-98.000%
2025-02-11	47.1500	47.1500	47.1000	47.1000	-11.996%	2	409	-97.919%
2025-02-10	53.5200	53.5200	53.5200	53.5200	-20.887%	10	409	-98.169%
2025-01-30	68.0000	68.0700	67.6000	67.6500	+57.326%	6	419	-98.551%
2025-01-13	42.2000	43.0000	42.2000	43.0000	-15.785%	2	419	-97.721%
2025-01-08	50.9500	51.0600	50.9500	51.0600	+3.152%	20	403	-98.081%
2025-01-02	49.5000	49.5000	49.5000	49.5000	+5.207%	1	403	-98.020%
2024-12-31	48.0700	48.2100	47.0500	47.0500	-4.853%	20	399	-97.917%
2024-12-30	49.7500	49.7500	49.4500	49.4500	-23.806%	3	399	-98.018%
2024-12-20	64.9000	64.9000	64.9000	64.9000	+2.690%	1	402	-98.490%
2024-12-19	63.2000	63.2000	63.2000	63.2000	-21.000%	1	401	-98.449%
2024-12-18	80.0000	80.0000	80.0000	80.0000	-4.100%	1	401	-98.775%
2024-12-17	83.4200	83.4200	83.4200	83.4200	-5.107%	10	401	-98.825%
2024-12-16	88.3000	88.5100	87.9100	87.9100	+8.531%	10	402	-98.885%
2024-12-10	88.0000	88.0000	81.0000	81.0000	-10.497%	2	402	-98.790%
2024-12-09	90.5000	90.5000	90.5000	90.5000	-12.636%	1	402	-98.917%
2024-12-06	103.5800	103.5900	103.5800	103.5900	+21.871%	742	402	-99.054%
2024-12-03	85.0000	85.0000	85.0000	85.0000	+6.250%	2	39	-98.847%
2024-11-29	80.0000	80.0000	80.0000	80.0000	-6.977%	4	39	-98.775%
2024-11-27	85.0000	86.0000	80.0000	86.0000	+14.667%	4	38	-98.860%
2024-11-26	75.0000	75.0000	75.0000	75.0000	-10.448%	1	38	-98.693%
2024-11-22	84.5000	84.5000	83.7500	83.7500	-17.406%	4	37	-98.830%
2024-11-20	101.4000	101.4000	101.4000	101.4000	+40.794%	1	37	-99.034%
2024-11-14	72.0200	72.0200	72.0200	72.0200	-14.486%	1	36	-98.639%
2024-11-13	84.0000	84.2200	84.0000	84.2200	-5.158%	2	37	-98.836%
2024-11-12	83.8000	88.8000	83.8000	88.8000	-7.162%	3	38	-98.896%
2024-11-11	84.0000	98.0000	83.2500	95.6500	0.000%	61	36	-98.975%