Dark

COIN20270115C560
COIN Jan 15 2027 560.00 Call (COIN270115C00560000)
option OPRA

EOD

Sep 24, 2026

0.6700-12.987%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6700	0.6700	0.6700	0.6700	-12.987%	1	250	0.000%
2026-09-23	0.7700	0.7700	0.7700	0.7700	-12.500%	2	249	-12.987%
2026-09-22	0.8900	1.0400	0.8800	0.8800	-7.368%	59	249	-23.864%
2026-09-21	1.0300	1.1300	0.9500	0.9500	+13.095%	41	259	-29.474%
2026-09-18	0.7800	0.8500	0.7800	0.8400	+68.000%	6	242	-20.238%
2026-09-16	0.6200	0.6200	0.5000	0.5000	0.000%	3	242	+34.000%
2026-09-15	0.9000	0.9000	0.5000	0.5000	-55.357%	7	243	+34.000%
2026-09-14	1.3300	1.3300	0.8600	1.1200	+69.697%	63	248	-40.179%
2026-09-11	0.6600	0.6600	0.6600	0.6600	+3.125%	1	256	+1.515%
2026-09-10	0.6600	0.7600	0.6000	0.6400	-8.571%	38	255	+4.688%
2026-09-09	0.9600	0.9600	0.7000	0.7000	-38.053%	5	231	-4.286%
2026-09-03	1.1300	1.1300	1.1300	1.1300	+24.176%	6	228	-40.708%
2026-09-01	0.9500	0.9500	0.8100	0.9100	-11.650%	13	231	-26.374%
2026-08-31	0.8800	1.0300	0.8800	1.0300	-2.830%	4	221	-34.951%
2026-08-28	1.1600	1.1600	1.0600	1.0600	-27.891%	6	220	-36.792%
2026-08-27	1.1600	1.4700	1.1600	1.4700	+1.379%	8	222	-54.422%
2026-08-24	1.4600	1.4600	1.4500	1.4500	-8.228%	2	221	-53.793%
2026-08-21	1.5800	1.5800	1.5800	1.5800	+222.449%	1	222	-57.595%
2026-08-12	0.4900	0.4900	0.4900	0.4900	-24.615%	1	223	+36.735%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-42.478%	27	223	+3.077%
2026-07-27	1.1800	1.1800	1.1300	1.1300	-24.161%	30	201	-40.708%
2026-07-23	1.0300	1.4900	1.0300	1.4900	+1.361%	5	200	-55.034%
2026-07-20	1.4700	1.4700	1.4700	1.4700	-15.517%	1	201	-54.422%
2026-07-06	1.7400	1.7400	1.7400	1.7400	+7.407%	9	201	-61.494%
2026-07-02	1.6200	1.6200	1.6200	1.6200	+67.010%	6	201	-58.642%
2026-06-29	0.9700	0.9700	0.9700	0.9700	+1.042%	1	201	-30.928%
2026-06-25	0.9600	0.9600	0.9600	0.9600	-35.570%	1	201	-30.208%
2026-06-23	1.4900	1.4900	1.4900	1.4900	-14.857%	1	201	-55.034%
2026-06-16	2.4400	2.4400	1.7500	1.7500	-14.634%	7	202	-61.714%
2026-06-15	2.8100	2.8100	1.9900	2.0500	+6.218%	18	195	-67.317%
2026-06-05	1.9300	1.9300	1.9300	1.9300	-19.917%	8	191	-65.285%
2026-06-02	2.4100	2.4100	2.4100	2.4100	-19.667%	7	187	-72.199%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+50.754%	10	187	-77.667%
2026-05-28	1.9900	1.9900	1.9900	1.9900	-9.545%	1	187	-66.332%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-19.118%	2	186	-69.545%
2026-05-22	2.7200	2.7200	2.7200	2.7200	-7.797%	2	184	-75.368%
2026-05-21	2.9500	2.9500	2.9500	2.9500	-21.333%	1	183	-77.288%
2026-05-19	3.6500	3.7500	3.6500	3.7500	-37.186%	12	183	-82.133%
2026-05-14	3.8800	5.9700	3.8800	5.9700	+47.407%	8	173	-88.777%
2026-05-13	4.0500	4.0500	4.0500	4.0500	+19.118%	35	143	-83.457%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-1.163%	1	143	-80.294%
2026-05-06	3.4100	3.4400	3.4100	3.4400	-8.267%	10	144	-80.523%
2026-05-05	3.9000	3.9000	3.7500	3.7500	+15.385%	4	146	-82.133%
2026-05-01	3.2500	3.2500	3.2500	3.2500	+10.169%	1	146	-79.385%
2026-04-30	2.8800	2.9500	2.8800	2.9500	+12.595%	10	146	-77.288%
2026-04-29	2.8500	2.8500	2.5200	2.6200	-19.878%	37	151	-74.427%
2026-04-28	3.5000	3.5400	3.2700	3.2700	-15.722%	4	149	-79.511%
2026-04-27	4.0000	4.0000	3.8800	3.8800	-5.366%	5	147	-82.732%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-6.178%	9	146	-83.659%
2026-04-23	4.3700	4.3700	4.3700	4.3700	+15.000%	1	146	-84.668%
2026-04-21	4.6200	4.6300	3.8000	3.8000	-17.391%	9	145	-82.368%
2026-04-20	4.5000	4.6000	4.5000	4.6000	+63.121%	2	145	-85.435%
2026-04-15	2.8500	2.8900	2.6500	2.8200	+18.487%	44	144	-76.241%
2026-04-14	2.3000	2.5500	2.1100	2.3800	+35.227%	111	142	-71.849%
2026-04-10	1.7400	1.7600	1.7400	1.7600	+6.024%	4	140	-61.932%
2026-04-09	1.8200	1.8200	1.6600	1.6600	-24.545%	3	138	-59.639%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-1.786%	1	135	-69.545%
2026-03-30	2.2400	2.2400	2.2400	2.2400	-2.183%	1	136	-70.089%
2026-03-27	2.3000	2.3000	2.2900	2.2900	-15.809%	9	135	-70.742%
2026-03-25	2.7500	2.7500	2.7200	2.7200	-31.139%	7	136	-75.368%
2026-03-23	3.8500	4.0500	3.8500	3.9500	-4.819%	11	134	-83.038%
2026-03-20	4.0000	4.4000	4.0000	4.1500	-9.389%	9	135	-83.855%
2026-03-19	4.5800	4.5800	4.5800	4.5800	+110.092%	2	134	-85.371%
2026-02-20	2.2000	2.2000	2.1800	2.1800	-9.544%	4	134	-69.266%
2026-02-13	2.1500	2.4300	2.1500	2.4100	+37.714%	4	131	-72.199%
2026-02-12	1.7500	1.7500	1.7500	1.7500	-2.778%	10	131	-61.714%
2026-02-11	1.5700	1.8000	1.5700	1.8000	-20.354%	12	121	-62.778%
2026-02-09	2.2600	2.2600	2.2600	2.2600	-5.042%	1	109	-70.354%
2026-02-06	2.3000	2.3800	2.3000	2.3800	-34.973%	11	110	-71.849%
2026-02-03	3.6600	3.6600	3.6600	3.6600	-3.175%	10	120	-81.694%
2026-01-30	4.0200	4.0200	3.7800	3.7800	-2.828%	2	116	-82.275%
2026-01-29	4.5200	4.5200	3.8900	3.8900	-19.127%	2	114	-82.776%
2026-01-27	4.8100	4.8100	4.8100	4.8100	-57.206%	1	114	-86.071%
2026-01-13	10.9800	11.2400	10.9800	11.2400	+3.119%	2	113	-94.039%
2026-01-06	10.9000	10.9000	10.9000	10.9000	-5.628%	1	114	-93.853%
2026-01-05	10.3000	11.5500	10.3000	11.5500	+34.772%	2	112	-94.199%
2025-12-26	8.6800	8.6800	8.5600	8.5700	-19.832%	46	112	-92.182%
2025-12-19	10.6900	10.6900	10.6900	10.6900	-22.141%	1	135	-93.732%
2025-12-15	13.7300	13.8500	13.6400	13.7300	-11.419%	22	135	-95.120%
2025-11-24	15.5000	15.5000	15.5000	15.5000	+15.585%	1	146	-95.677%
2025-11-21	15.0000	15.0000	13.4100	13.4100	-10.897%	3	146	-95.004%
2025-11-20	15.0500	15.0500	15.0500	15.0500	-24.750%	1	145	-95.548%
2025-11-18	20.1500	20.3400	20.0000	20.0000	+5.263%	3	145	-96.650%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-44.347%	1	144	-96.474%
2025-11-10	32.6800	34.4300	32.6800	34.1400	+6.621%	5	144	-98.037%
2025-11-04	32.0200	32.0200	32.0200	32.0200	-18.937%	1	139	-97.908%
2025-11-03	39.5000	39.5000	39.5000	39.5000	-21.000%	2	138	-98.304%
2025-10-31	50.0000	50.0000	50.0000	50.0000	+21.951%	2	138	-98.660%
2025-10-30	41.0000	41.0000	41.0000	41.0000	-12.580%	1	136	-98.366%
2025-10-29	46.9000	46.9000	46.9000	46.9000	-6.350%	1	137	-98.571%
2025-10-28	50.0800	50.0800	50.0800	50.0800	-1.804%	1	137	-98.662%
2025-10-27	51.0000	51.0000	51.0000	51.0000	+4.615%	1	135	-98.686%
2025-10-24	48.7500	48.7500	48.7500	48.7500	+6.070%	1	135	-98.626%
2025-10-20	45.9600	45.9600	45.9600	45.9600	+11.149%	1	135	-98.542%
2025-10-17	41.3500	41.3500	41.3500	41.3500	-30.270%	1	136	-98.380%
2025-10-07	59.3000	59.3000	59.3000	59.3000	+14.545%	2	136	-98.870%
2025-10-02	51.2000	51.7700	51.2000	51.7700	+31.831%	2	136	-98.706%
2025-09-19	39.2700	39.2700	39.2700	39.2700	+11.880%	10	136	-98.294%
2025-09-16	35.1000	35.1000	35.1000	35.1000	+24.601%	10	146	-98.091%
2025-09-04	28.1700	28.1700	28.1700	28.1700	-0.740%	1	143	-97.622%
2025-09-02	28.3800	28.3800	28.3800	28.3800	-8.599%	1	143	-97.639%
2025-08-25	31.0500	31.0500	31.0500	31.0500	-19.809%	1	142	-97.842%
2025-08-11	38.7200	38.7200	38.7200	38.7200	+25.307%	2	141	-98.270%
2025-08-06	30.9000	30.9000	30.9000	30.9000	-1.372%	2	143	-97.832%
2025-08-05	31.3300	31.3300	31.3300	31.3300	-13.357%	2	143	-97.861%
2025-08-04	36.1600	36.1600	36.1600	36.1600	-4.110%	1	143	-98.147%
2025-08-01	37.7100	37.7100	37.7100	37.7100	-40.152%	14	144	-98.223%
2025-07-30	63.0100	63.0100	63.0100	63.0100	-4.153%	1	144	-98.937%
2025-07-28	65.4500	66.4600	65.4500	65.7400	-32.331%	12	143	-98.981%
2025-07-18	89.0500	97.1500	89.0500	97.1500	+13.679%	20	149	-99.310%
2025-07-17	85.4600	85.4600	85.4600	85.4600	+153.967%	2	129	-99.216%
2025-06-18	30.6300	33.6500	30.6300	33.6500	+44.297%	30	137	-98.009%
2025-06-17	24.2600	24.2600	22.9000	23.3200	-2.017%	61	137	-97.127%
2025-06-16	22.5700	24.0000	22.5700	23.8000	-4.032%	180	137	-97.185%
2025-06-03	24.8000	24.8000	24.8000	24.8000	+1.224%	1	47	-97.298%
2025-05-30	24.5000	24.5000	24.5000	24.5000	-4.297%	2	48	-97.265%
2025-05-29	25.6000	25.6000	25.6000	25.6000	-20.620%	15	49	-97.383%
2025-05-27	32.2500	32.2500	32.2500	32.2500	+6.086%	15	49	-97.922%
2025-05-21	30.2000	30.5000	30.2000	30.4000	-11.241%	6	57	-97.796%
2025-05-16	33.2000	34.2500	33.2000	34.2500	+10.662%	62	56	-98.044%
2025-05-14	30.3000	30.9500	30.3000	30.9500	+25.967%	16	26	-97.835%
2025-05-13	24.3700	24.5700	24.3700	24.5700	+31.601%	2	23	-97.273%
2025-05-02	18.4700	18.6700	18.4700	18.6700	+5.124%	4	23	-96.411%
2025-05-01	17.7500	17.7600	17.7500	17.7600	-6.280%	2	22	-96.227%
2025-04-24	18.2700	18.9500	18.2700	18.9500	+7.670%	3	22	-96.464%
2025-04-23	17.8200	17.8200	17.0200	17.6000	+33.840%	5	23	-96.193%
2025-04-21	13.1500	13.1500	13.1500	13.1500	+5.200%	1	21	-94.905%
2025-04-17	12.5000	12.5000	12.5000	12.5000	+3.220%	4	22	-94.640%
2025-04-16	12.6300	12.7700	11.7100	12.1100	-13.314%	14	22	-94.467%
2025-04-14	14.5600	14.8700	13.5900	13.9700	-0.781%	7	21	-95.204%
2025-04-11	13.6500	15.3000	13.6500	14.0800	+13.092%	8	21	-95.241%
2025-04-10	12.1400	12.7200	12.1400	12.4500	+20.290%	6	20	-94.618%
2025-04-08	10.8900	10.9800	10.3500	10.3500	-11.840%	4	19	-93.527%
2025-04-07	10.9700	11.7400	10.9500	11.7400	-12.519%	4	18	-94.293%
2025-04-01	12.8800	14.0200	12.8800	13.4200	-4.280%	12	18	-95.007%
2025-03-31	13.0400	14.0200	13.0400	14.0200	-23.638%	4	17	-95.221%
2025-03-27	18.3300	18.3600	18.3300	18.3600	-6.231%	3	16	-96.351%
2025-03-25	20.7200	20.7200	19.0900	19.5800	-70.351%	4	19	-96.578%
2025-01-17	66.0400	66.0400	66.0400	66.0400	+40.212%	2	19	-98.985%
2025-01-10	47.1000	47.1000	47.1000	47.1000	-9.126%	4	19	-98.577%
2024-12-27	51.8300	51.8300	51.8300	51.8300	-12.700%	2	17	-98.707%
2024-12-19	59.3700	59.3700	59.3700	59.3700	-31.985%	1	16	-98.871%
2024-12-05	87.2900	87.2900	87.2900	87.2900	-0.331%	15	15	-99.232%
2024-12-04	87.5800	87.5800	87.5800	87.5800	0.000%	15	15	-99.235%