Dark

COIN20270115C570
COIN Jan 15 2027 570.00 Call (COIN270115C00570000)
option OPRA

EOD

Sep 24, 2026

0.6500-14.474%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.6500	0.6500	0.6500	-14.474%	1	435	0.000%
2026-09-23	0.7600	0.7600	0.7600	0.7600	-21.649%	2	434	-14.474%
2026-09-21	0.9900	1.0800	0.9400	0.9700	+40.580%	5	434	-32.990%
2026-09-18	0.4300	0.8200	0.4300	0.6900	+38.000%	15	433	-5.797%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-27.536%	1	435	+30.000%
2026-09-15	0.8000	0.8000	0.6900	0.6900	-31.683%	2	435	-5.797%
2026-09-14	1.3200	1.3200	0.8200	1.0100	+62.903%	58	437	-35.644%
2026-09-11	0.6200	0.6200	0.6200	0.6200	-1.587%	3	460	+4.839%
2026-09-10	0.6500	0.6600	0.5900	0.6300	-8.696%	36	459	+3.175%
2026-09-09	0.9300	0.9300	0.6900	0.6900	-29.592%	4	428	-5.797%
2026-09-04	1.0500	1.0500	0.9600	0.9800	-5.769%	11	432	-33.673%
2026-09-03	1.2000	1.2000	1.0400	1.0400	+44.444%	7	432	-37.500%
2026-09-01	0.9000	0.9200	0.7000	0.7200	-30.097%	22	434	-9.722%
2026-08-31	0.8700	1.0300	0.8300	1.0300	+19.767%	19	420	-36.893%
2026-08-28	1.1700	1.1700	0.5500	0.8600	-39.007%	44	427	-24.419%
2026-08-27	1.1400	1.4100	1.1400	1.4100	+31.776%	9	415	-53.901%
2026-08-25	1.1500	1.2000	1.0700	1.0700	-31.847%	3	415	-39.252%
2026-08-21	1.5700	1.5700	1.5700	1.5700	+185.455%	1	414	-58.599%
2026-08-19	0.6300	0.6300	0.5500	0.5500	+34.146%	3	415	+18.182%
2026-08-12	0.4100	0.4100	0.4100	0.4100	-2.381%	1	416	+58.537%
2026-08-10	0.4400	0.4400	0.3900	0.4200	0.000%	22	416	+54.762%
2026-08-04	0.5200	0.6900	0.4200	0.4200	-40.000%	12	416	+54.762%
2026-07-28	0.7100	0.7100	0.7000	0.7000	-44.444%	2	415	-7.143%
2026-07-23	1.2600	1.2600	1.2600	1.2600	-19.231%	3	415	-48.413%
2026-07-16	1.5600	1.5600	1.5600	1.5600	+13.043%	1	414	-58.333%
2026-07-15	1.3800	1.3800	1.3800	1.3800	-47.126%	1	413	-52.899%
2026-06-01	2.6100	2.6100	2.6100	2.6100	+16.000%	2	413	-75.096%
2026-05-29	2.3000	2.3700	2.2500	2.2500	+15.979%	8	413	-71.111%
2026-05-28	1.8000	2.0000	1.8000	1.9400	-59.834%	3	411	-66.495%
2026-05-14	4.5000	4.8300	4.5000	4.8300	+15.000%	3	411	-86.542%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	412	-84.524%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+17.143%	1	412	-84.146%
2026-04-23	3.5000	3.6500	3.5000	3.5000	+29.630%	25	412	-81.429%
2026-04-15	2.2000	2.7000	2.0800	2.7000	+28.571%	51	403	-75.926%
2026-04-14	2.2000	2.4300	2.0800	2.1000	-12.863%	185	404	-69.048%
2026-04-08	2.4100	2.4100	2.4100	2.4100	+25.521%	1	517	-73.029%
2026-04-07	1.9200	1.9200	1.9200	1.9200	-12.727%	1	518	-66.146%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+7.317%	1	518	-70.455%
2026-04-02	2.2600	2.2600	2.0500	2.0500	+9.043%	2	517	-68.293%
2026-03-31	1.9000	1.9000	1.8800	1.8800	-8.738%	4	517	-65.426%
2026-03-30	2.0500	2.0600	2.0500	2.0600	-2.830%	4	519	-68.447%
2026-03-27	2.1200	2.1200	2.1200	2.1200	-27.397%	1	518	-69.340%
2026-03-25	2.4200	2.9200	2.4200	2.9200	-4.262%	2	519	-77.740%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-27.381%	1	519	-78.689%
2026-03-11	4.2000	4.2000	4.2000	4.2000	-20.755%	1	519	-84.524%
2026-03-04	5.3000	5.3000	5.3000	5.3000	+70.968%	2	519	-87.736%
2026-03-02	3.1000	3.1000	3.1000	3.1000	+10.714%	1	519	-79.032%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+60.000%	1	519	-76.786%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-24.242%	1	519	-62.857%
2026-02-20	2.0000	2.3100	2.0000	2.3100	+1.762%	8	520	-71.861%
2026-02-13	1.7000	2.4500	1.7000	2.2700	+33.529%	15	519	-71.366%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-28.571%	7	519	-61.765%
2026-02-06	2.0600	2.3800	2.0600	2.3800	-0.418%	36	519	-72.689%
2026-02-05	2.8000	2.8000	2.1900	2.3900	-23.397%	35	546	-72.803%
2026-02-04	3.0000	3.1200	3.0000	3.1200	-22.963%	55	556	-79.167%
2026-02-02	4.0500	4.0500	4.0500	4.0500	-19.000%	4	508	-83.951%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-48.613%	2	508	-87.000%
2026-01-08	9.7300	9.7300	9.7300	9.7300	+3.511%	5	507	-93.320%
2026-01-07	9.4000	9.4000	9.4000	9.4000	-3.590%	1	506	-93.085%
2026-01-05	9.5400	9.7500	9.5400	9.7500	+34.855%	39	532	-93.333%
2025-12-29	8.2500	8.2500	7.2300	7.2300	-10.741%	41	532	-91.010%
2025-12-23	8.1000	8.1000	8.1000	8.1000	-36.916%	1	495	-91.975%
2025-12-16	13.1000	13.1000	12.8400	12.8400	-1.985%	20	496	-94.938%
2025-12-15	13.0700	13.2800	13.0700	13.1000	-28.804%	22	496	-95.038%
2025-11-17	20.0000	20.0000	18.4000	18.4000	-40.664%	3	496	-96.467%
2025-11-04	31.0100	31.0100	31.0100	31.0100	-27.462%	1	496	-97.904%
2025-10-31	42.7500	42.7500	42.7500	42.7500	-7.065%	1	495	-98.480%
2025-10-29	45.5000	46.0000	45.5000	46.0000	-7.258%	2	495	-98.587%
2025-10-28	49.6000	49.6000	49.6000	49.6000	-8.233%	1	495	-98.690%
2025-10-27	54.0500	54.0500	54.0500	54.0500	+47.880%	1	495	-98.797%
2025-10-23	36.5500	36.5500	36.5500	36.5500	+8.296%	1	495	-98.222%
2025-10-22	34.9500	34.9500	33.7200	33.7500	-13.462%	8	495	-98.074%
2025-10-17	39.0000	39.0000	39.0000	39.0000	-8.235%	1	495	-98.333%
2025-10-16	42.5000	42.5000	42.5000	42.5000	-4.387%	1	495	-98.471%
2025-10-15	44.4500	44.4500	44.4500	44.4500	-6.813%	1	494	-98.538%
2025-10-14	47.7000	47.7000	47.7000	47.7000	-2.653%	1	494	-98.637%
2025-10-13	44.4400	49.0000	44.4400	49.0000	-0.305%	2	494	-98.673%
2025-10-10	65.6500	65.6500	49.1500	49.1500	-17.325%	2	493	-98.678%
2025-10-09	59.7000	59.7000	59.4500	59.4500	-10.399%	2	494	-98.907%
2025-10-06	66.3500	66.3500	66.3500	66.3500	+63.424%	1	494	-99.020%
2025-10-01	40.6000	40.6000	40.6000	40.6000	+30.968%	5	494	-98.399%
2025-09-10	31.0000	31.0000	31.0000	31.0000	-7.186%	1	494	-97.903%
2025-08-18	33.4000	33.4000	33.4000	33.4000	-5.141%	2	493	-98.054%
2025-08-12	34.7000	35.2100	34.7000	35.2100	-5.527%	2	495	-98.154%
2025-08-11	37.2700	37.2700	37.2700	37.2700	-40.662%	1	493	-98.256%
2025-07-31	62.8100	62.8100	62.8100	62.8100	-8.773%	1	492	-98.965%
2025-07-28	68.8500	68.8500	68.8500	68.8500	-6.390%	2	492	-99.056%
2025-07-25	73.5500	73.5500	73.5500	73.5500	-1.076%	5	492	-99.116%
2025-07-24	74.3500	74.3500	74.3500	74.3500	+1.156%	1	492	-99.126%
2025-07-23	73.5000	73.5000	73.5000	73.5000	-10.234%	4	493	-99.116%
2025-07-18	81.6800	81.8800	81.6800	81.8800	-2.349%	15	493	-99.206%
2025-07-17	83.6100	83.8500	83.3000	83.8500	+2.569%	4	483	-99.225%
2025-07-16	81.7500	81.7500	81.7500	81.7500	+11.986%	8	483	-99.205%
2025-07-11	73.0000	73.0000	73.0000	73.0000	+43.137%	1	483	-99.110%
2025-06-24	51.6600	52.0500	51.0000	51.0000	+117.299%	11	485	-98.725%
2025-06-17	23.4700	23.4700	23.4700	23.4700	-3.137%	10	495	-97.231%
2025-06-16	21.7100	25.4300	21.7100	24.2300	+7.929%	313	505	-97.317%
2025-06-05	22.3100	22.5000	21.8300	22.4500	-12.612%	37	423	-97.105%
2025-06-04	25.5200	26.8000	25.5000	25.6900	-17.976%	26	440	-97.470%
2025-05-16	30.5100	31.3300	29.5500	31.3200	+24.236%	256	440	-97.925%
2025-05-15	25.1300	25.2100	25.1300	25.2100	-15.854%	10	413	-97.422%
2025-05-14	29.9000	29.9600	29.9000	29.9600	+7.384%	6	413	-97.830%
2025-05-13	22.2800	27.9000	22.1100	27.9000	+81.287%	113	416	-97.670%
2025-05-07	15.5700	15.5700	15.3900	15.3900	+4.127%	41	437	-95.776%
2025-05-06	14.7800	14.7800	14.7800	14.7800	-12.441%	36	474	-95.602%
2025-05-01	16.8900	16.8900	16.8800	16.8800	+2.303%	3	474	-96.149%
2025-04-30	16.7500	16.7500	16.5000	16.5000	-8.078%	4	474	-96.061%
2025-04-29	18.0500	18.0500	17.9500	17.9500	+5.713%	2	474	-96.379%
2025-04-28	16.9500	16.9800	16.9500	16.9800	-10.866%	2	475	-96.172%
2025-04-25	19.0100	19.3000	18.7000	19.0500	+2.419%	10	476	-96.588%
2025-04-24	18.6000	18.6000	18.6000	18.6000	+9.929%	1	477	-96.505%
2025-04-23	17.9200	18.1500	16.2800	16.9200	+34.286%	49	476	-96.158%
2025-04-17	12.0500	12.7300	12.0200	12.6000	+5.088%	12	439	-94.841%
2025-04-16	12.4200	12.4200	11.3200	11.9900	-6.765%	14	439	-94.579%
2025-04-15	12.6900	12.8600	12.6900	12.8600	-6.200%	2	437	-94.946%
2025-04-14	14.4000	14.6200	13.0200	13.7100	-0.508%	7	437	-95.259%
2025-04-11	14.3100	14.8500	13.7800	13.7800	+2.377%	6	438	-95.283%
2025-04-10	12.0100	13.4600	11.9600	13.4600	+26.981%	43	438	-95.171%
2025-04-08	10.1900	10.6000	10.1900	10.6000	-4.332%	2	403	-93.868%
2025-04-07	10.8900	11.5900	10.5000	11.0800	-4.483%	80	403	-94.134%
2025-04-04	12.2700	12.2700	11.3200	11.6000	-9.728%	68	365	-94.397%
2025-04-03	12.1400	12.8500	12.1400	12.8500	-12.347%	7	394	-94.942%
2025-04-02	14.6000	14.6600	14.6000	14.6600	+6.232%	77	398	-95.566%
2025-04-01	12.6800	13.8000	12.6800	13.8000	-0.361%	16	475	-95.290%
2025-03-31	13.3900	15.5000	12.0000	13.8500	-8.822%	668	475	-95.307%
2025-03-27	17.7000	17.7400	15.1900	15.1900	-13.693%	24	176	-95.721%
2025-03-19	16.6000	17.6000	16.0000	17.6000	+13.402%	12	160	-96.307%
2025-03-18	15.0000	15.5200	14.6000	15.5200	-1.710%	6	159	-95.812%
2025-03-17	15.8000	15.8000	15.7900	15.7900	-21.050%	2	158	-95.883%
2025-03-04	20.0000	20.0000	20.0000	20.0000	-67.938%	1	157	-96.750%
2025-01-21	62.3800	62.3800	62.3800	62.3800	-3.809%	2	156	-98.958%
2025-01-17	64.8500	64.8500	64.8500	64.8500	+21.147%	4	157	-98.998%
2025-01-15	53.5300	53.5300	53.5300	53.5300	+15.242%	2	157	-98.786%
2025-01-10	46.8000	46.8000	46.4500	46.4500	-17.349%	24	157	-98.601%
2024-12-24	56.2200	56.2200	56.2000	56.2000	-2.886%	2	147	-98.843%
2024-12-19	57.8700	57.8700	57.8700	57.8700	-32.157%	1	147	-98.877%
2024-12-16	85.3000	85.3000	85.3000	85.3000	+5.114%	10	142	-99.238%
2024-12-09	83.1500	83.1500	81.1500	81.1500	-17.245%	131	142	-99.199%
2024-12-06	96.9400	99.3000	96.9400	98.0600	+17.017%	22	11	-99.337%
2024-11-25	83.8000	83.8000	83.8000	83.8000	-4.501%	1	2	-99.224%
2024-11-21	87.7500	87.7500	87.7500	87.7500	+22.436%	1	1	-99.259%
2024-11-13	71.6700	71.6700	71.6700	71.6700	-11.079%	1	1	-99.093%
2024-11-12	80.6000	80.6000	80.6000	80.6000	0.000%	2	0	-99.194%