Dark

COIN20270115C580
COIN Jan 15 2027 580.00 Call (COIN270115C00580000)
option OPRA

EOD

Jul 28, 2026

0.8500-33.594%(-0.4300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.9700	0.9700	0.8500	0.8500	-33.594%	2	610	0.000%
2026-07-23	0.8900	1.2800	0.8900	1.2800	+19.626%	3	610	-33.594%
2026-07-20	1.0700	1.0700	1.0700	1.0700	-14.400%	1	610	-20.561%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-3.101%	1	610	-32.000%
2026-07-15	1.3100	1.3100	1.0900	1.2900	-5.839%	7	609	-34.109%
2026-07-02	1.3700	1.3700	1.3700	1.3700	+42.708%	4	604	-37.956%
2026-07-01	0.9600	0.9600	0.9600	0.9600	+23.077%	5	604	-11.458%
2026-06-26	0.6800	0.8300	0.6700	0.7800	+30.000%	7	609	+8.974%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-76.096%	2	610	+41.667%
2026-06-15	2.5100	2.5100	2.5100	2.5100	+59.873%	6	612	-66.135%
2026-06-12	1.5700	1.5700	1.5700	1.5700	-2.484%	1	612	-45.860%
2026-06-10	1.6100	1.6100	1.6100	1.6100	+6.623%	10	613	-47.205%
2026-06-09	1.5100	1.5200	1.5100	1.5100	-14.689%	8	603	-43.709%
2026-06-05	1.8000	1.8000	1.7700	1.7700	-15.714%	41	603	-51.977%
2026-06-04	2.1000	2.1000	2.1000	2.1000	0.000%	1	594	-59.524%
2026-06-03	2.1000	2.1000	2.1000	2.1000	-0.474%	1	593	-59.524%
2026-05-28	2.1000	2.1100	2.1000	2.1100	+6.030%	8	592	-59.716%
2026-05-27	1.9900	1.9900	1.9900	1.9900	-39.697%	2	585	-57.286%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+10.738%	2	583	-74.242%
2026-05-19	2.9800	2.9800	2.9800	2.9800	-45.719%	4	579	-71.477%
2026-05-14	3.7000	5.7200	3.7000	5.4900	+50.411%	4	579	-84.517%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-17.793%	1	581	-76.712%
2026-05-11	4.0000	4.4400	4.0000	4.4400	+79.757%	2	581	-80.856%
2026-04-29	2.3400	2.6100	2.2800	2.4700	-43.864%	90	580	-65.587%
2026-04-17	4.0000	4.4000	4.0000	4.4000	+35.385%	5	571	-80.682%
2026-04-16	2.6100	3.2500	2.2200	3.2500	+22.642%	25	572	-73.846%
2026-04-15	2.2200	2.6900	2.0500	2.6500	+112.000%	296	576	-67.925%
2026-04-13	1.3800	1.3800	1.2500	1.2500	+1.626%	2	577	-32.000%
2026-04-09	1.3000	1.3000	1.2300	1.2300	-44.595%	2	575	-30.894%
2026-04-08	2.2200	2.2200	2.2200	2.2200	+1.835%	1	573	-61.712%
2026-04-06	2.1800	2.1800	2.1800	2.1800	-3.111%	1	574	-61.009%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+5.140%	6	574	-62.222%
2026-03-31	1.9800	2.1400	1.7500	2.1400	+9.744%	15	578	-60.280%
2026-03-30	1.8000	1.9500	1.8000	1.9500	+1.036%	6	574	-56.410%
2026-03-27	2.2000	2.2000	1.8900	1.9300	-32.281%	15	578	-55.959%
2026-03-25	2.5100	2.8500	2.5100	2.8500	-16.176%	4	575	-70.175%
2026-03-23	3.2800	3.4000	3.2500	3.4000	-8.108%	4	578	-75.000%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-14.943%	1	575	-77.027%
2026-03-17	4.3500	4.3500	4.3500	4.3500	+20.833%	2	574	-80.460%
2026-03-13	5.0000	5.0000	3.6000	3.6000	-12.195%	94	574	-76.389%
2026-03-11	4.1000	4.1000	4.1000	4.1000	0.000%	105	540	-79.268%
2026-03-10	4.5000	4.5000	4.1000	4.1000	-3.529%	181	540	-79.268%
2026-03-09	3.9000	4.2500	3.9000	4.2500	+2.410%	21	474	-80.000%
2026-03-06	4.1500	4.1500	4.1500	4.1500	-9.783%	1	462	-79.518%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-8.911%	191	462	-81.522%
2026-03-04	5.0500	5.0500	5.0500	5.0500	+57.813%	2	462	-83.168%
2026-03-03	2.6000	3.2000	2.5000	3.2000	0.000%	22	462	-73.438%
2026-03-02	3.5500	3.5500	3.1000	3.2000	+14.286%	170	459	-73.438%
2026-02-27	2.8000	2.8000	2.8000	2.8000	+59.091%	1	371	-69.643%
2026-02-24	1.7800	1.7800	1.7600	1.7600	+10.000%	3	371	-51.705%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-29.825%	2	369	-46.875%
2026-02-20	2.1000	2.2800	2.0100	2.2800	+3.167%	11	368	-62.719%
2026-02-17	2.2100	2.2100	2.2100	2.2100	-5.957%	1	369	-61.538%
2026-02-13	2.3500	2.3500	2.3500	2.3500	+46.875%	1	369	-63.830%
2026-02-11	1.6000	1.6000	1.6000	1.6000	-15.344%	2	369	-46.875%
2026-02-06	1.9700	2.1000	1.8900	1.8900	-10.000%	27	371	-55.026%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-26.316%	30	391	-59.524%
2026-02-04	2.9700	3.0000	2.8500	2.8500	-16.176%	7	361	-70.175%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-8.108%	21	358	-75.000%
2026-01-30	3.5000	3.7000	3.5000	3.7000	-67.544%	2	337	-77.027%
2026-01-14	11.5000	11.5000	11.4000	11.4000	+52.000%	2	338	-92.544%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-28.230%	10	336	-88.667%
2026-01-05	10.6000	10.6000	10.4000	10.4500	+53.676%	40	312	-91.866%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-5.028%	1	312	-87.500%
2025-12-30	7.2100	7.2100	7.1600	7.1600	-7.969%	2	312	-88.128%
2025-12-26	7.8600	7.8600	7.7600	7.7800	-39.219%	44	311	-89.075%
2025-12-17	12.9000	12.9000	12.8000	12.8000	+2.729%	30	304	-93.359%
2025-12-16	12.5700	12.5700	12.4100	12.4600	+0.080%	4	294	-93.178%
2025-12-15	12.6600	12.6600	12.4500	12.4500	-33.812%	20	294	-93.173%
2025-12-03	18.8100	18.8100	18.8100	18.8100	+3.352%	1	294	-95.481%
2025-11-28	18.1500	18.2000	18.1000	18.2000	+24.487%	5	294	-95.330%
2025-11-26	14.7200	14.7200	14.6200	14.6200	+21.833%	2	295	-94.186%
2025-11-25	12.0000	12.0000	12.0000	12.0000	-7.692%	1	295	-92.917%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-5.660%	1	295	-93.462%
2025-11-20	13.7800	13.7800	13.7800	13.7800	-11.097%	1	295	-93.832%
2025-11-19	15.5000	15.5000	15.5000	15.5000	-10.714%	1	295	-94.516%
2025-11-17	17.3600	17.3600	17.3600	17.3600	-32.687%	1	295	-95.104%
2025-11-13	25.7900	25.7900	25.7900	25.7900	-15.498%	1	296	-96.704%
2025-11-07	23.8800	30.5200	23.8800	30.5200	+15.738%	123	297	-97.215%
2025-11-06	26.3700	26.3700	26.3700	26.3700	-12.913%	39	280	-96.777%
2025-11-04	30.2800	30.2800	30.2800	30.2800	-33.171%	1	262	-97.193%
2025-10-29	45.4000	45.4000	45.3100	45.3100	-12.865%	2	263	-98.124%
2025-10-27	52.0000	52.0000	52.0000	52.0000	+28.016%	1	263	-98.365%
2025-10-15	40.6200	40.6200	40.6200	40.6200	-14.932%	2	263	-97.907%
2025-10-13	47.7500	47.7500	47.7500	47.7500	-18.585%	1	263	-98.220%
2025-10-08	58.6500	58.6500	58.6500	58.6500	+3.166%	1	264	-98.551%
2025-10-07	58.4100	58.4100	56.8500	56.8500	-1.130%	4	266	-98.505%
2025-10-06	57.2500	58.8300	57.0000	57.5000	+6.679%	18	266	-98.522%
2025-10-03	56.1300	56.1300	53.9000	53.9000	+8.059%	2	261	-98.423%
2025-10-02	43.8000	49.8800	43.8000	49.8800	+68.514%	7	261	-98.296%
2025-09-16	29.6000	29.6000	29.6000	29.6000	-3.614%	3	256	-97.128%
2025-09-15	30.7100	30.7100	30.7100	30.7100	+13.321%	3	259	-97.232%
2025-09-09	27.1000	27.1000	27.1000	27.1000	+17.316%	1	258	-96.863%
2025-09-05	23.1000	23.1000	23.1000	23.1000	-14.444%	1	258	-96.320%
2025-09-03	27.0000	27.0000	27.0000	27.0000	+6.090%	1	258	-96.852%
2025-09-02	25.4500	25.4500	25.4500	25.4500	-12.181%	1	257	-96.660%
2025-08-25	28.9800	28.9800	28.9800	28.9800	-12.973%	1	257	-97.067%
2025-08-22	33.3000	33.3000	33.3000	33.3000	+30.588%	1	256	-97.447%
2025-08-20	25.5000	25.5000	25.5000	25.5000	-9.574%	1	257	-96.667%
2025-08-19	29.8000	29.8000	28.2000	28.2000	-11.181%	2	258	-96.986%
2025-08-07	31.7500	31.7500	31.7500	31.7500	+13.191%	1	257	-97.323%
2025-08-06	28.0500	28.0500	28.0500	28.0500	-2.604%	1	256	-96.970%
2025-08-05	32.8800	32.8800	28.5300	28.8000	-14.540%	4	256	-97.049%
2025-08-04	33.5900	33.7000	33.5900	33.7000	-2.994%	3	258	-97.478%
2025-08-01	34.7400	34.7400	34.7400	34.7400	-43.439%	5	256	-97.553%
2025-07-29	61.4200	61.4200	61.4200	61.4200	-26.267%	1	256	-98.616%
2025-07-21	83.3000	83.3000	83.3000	83.3000	+42.393%	1	255	-98.980%
2025-06-30	59.7500	59.7500	58.5000	58.5000	+19.072%	29	256	-98.547%
2025-06-24	48.5800	49.1300	48.5800	49.1300	+20.210%	33	274	-98.270%
2025-06-20	40.8700	40.8700	40.8700	40.8700	+13.528%	30	254	-97.920%
2025-06-18	33.0000	36.0000	33.0000	36.0000	+25.830%	40	214	-97.639%
2025-05-21	28.4000	28.6100	28.4000	28.6100	-3.050%	2	214	-97.029%
2025-05-16	29.8300	29.8900	29.4200	29.5100	+7.309%	44	215	-97.120%
2025-05-14	27.5000	27.5000	27.5000	27.5000	-4.181%	18	204	-96.909%
2025-05-13	21.0100	28.7000	21.0100	28.7000	+93.788%	80	222	-97.038%
2025-05-07	14.8100	14.8100	14.8100	14.8100	-6.914%	1	240	-94.261%
2025-05-05	16.0500	16.0500	15.7500	15.9100	-2.393%	31	241	-94.657%
2025-05-02	16.5500	16.5500	16.3000	16.3000	-5.780%	4	242	-94.785%
2025-05-01	17.3000	17.3000	17.3000	17.3000	+10.191%	1	243	-95.087%
2025-04-30	15.7000	15.7000	15.7000	15.7000	-9.925%	8	243	-94.586%
2025-04-29	17.0500	18.3600	17.0300	17.4300	+2.049%	41	251	-95.123%
2025-04-28	17.0000	17.0800	17.0000	17.0800	-8.073%	2	250	-95.023%
2025-04-25	18.4500	18.9000	18.3400	18.5800	+0.978%	16	250	-95.425%
2025-04-24	17.5000	18.4000	17.3700	18.4000	+11.718%	13	251	-95.380%
2025-04-23	17.3900	17.3900	15.8500	16.4700	+2.937%	28	259	-94.839%
2025-04-22	16.0800	17.2700	15.3400	16.0000	+26.582%	6	252	-94.688%
2025-04-21	12.6400	12.6400	12.6400	12.6400	+4.033%	1	255	-93.275%
2025-04-17	11.8400	12.1800	11.7200	12.1500	-1.380%	8	253	-93.004%
2025-04-15	12.5400	12.5400	12.3200	12.3200	-6.098%	2	253	-93.101%
2025-04-14	14.7400	14.7400	13.0700	13.1200	-7.279%	32	253	-93.521%
2025-04-11	13.9800	14.4400	13.9800	14.1500	+7.768%	62	252	-93.993%
2025-04-10	13.1300	13.1300	13.1300	13.1300	+16.919%	38	225	-93.526%
2025-04-09	11.2300	11.2300	11.2300	11.2300	+11.853%	3	225	-92.431%
2025-04-08	11.3200	11.3200	10.0400	10.0400	-5.728%	40	225	-91.534%
2025-04-07	11.2400	11.2700	10.3500	10.6500	-5.752%	5	187	-92.019%
2025-04-04	11.1400	11.6300	9.6200	11.3000	-20.813%	118	185	-92.478%
2025-04-02	14.2700	14.2700	14.2700	14.2700	+7.698%	10	208	-94.043%
2025-04-01	12.9000	13.2500	12.8500	13.2500	+4.743%	4	218	-93.585%
2025-03-31	12.3800	13.3600	12.3800	12.6500	-14.063%	412	218	-93.281%
2025-03-27	14.7000	15.4700	14.7000	14.7200	-14.617%	22	95	-94.226%
2025-03-26	17.2400	17.2400	17.2400	17.2400	+1.711%	1	75	-95.070%
2025-03-19	15.8000	17.1400	15.3000	16.9500	+13.226%	14	74	-94.985%
2025-03-18	14.2000	15.1900	14.2000	14.9700	-2.285%	9	72	-94.322%
2025-03-17	15.5200	15.5200	15.3200	15.3200	-1.795%	2	71	-94.452%
2025-03-13	17.7000	17.7000	15.5000	15.6000	-20.205%	3	69	-94.551%
2025-03-04	18.7400	19.5500	18.7400	19.5500	-22.849%	2	69	-95.652%
2025-03-03	25.3400	25.3400	25.3400	25.3400	-26.551%	1	70	-96.646%
2025-02-20	34.5000	34.5000	34.5000	34.5000	-11.652%	1	69	-97.536%
2025-02-18	40.4000	40.4000	39.0500	39.0500	-11.692%	89	68	-97.823%
2025-02-14	44.2200	44.2200	44.2200	44.2200	-12.609%	140	15	-98.078%
2025-02-05	50.5000	50.6000	50.5000	50.6000	+2.866%	10	15	-98.320%
2025-01-27	49.1900	49.1900	49.1900	49.1900	-21.908%	1	11	-98.272%
2025-01-17	62.9900	62.9900	62.9900	62.9900	+49.869%	2	10	-98.651%
2025-01-13	42.0300	42.0300	42.0300	42.0300	-3.446%	1	10	-97.978%
2024-12-31	44.0200	44.1100	43.5300	43.5300	-26.095%	17	1	-98.047%
2024-12-19	58.9000	58.9000	58.9000	58.9000	-40.330%	1	1	-98.557%
2024-12-06	98.7100	98.7100	98.7100	98.7100	+17.512%	2	2	-99.139%
2024-12-04	84.0000	84.0000	84.0000	84.0000	+8.178%	1	1	-98.988%
2024-12-02	77.6500	77.6500	77.6500	77.6500	+14.242%	1	1	-98.905%
2024-11-13	67.9700	67.9700	67.9700	67.9700	0.000%	1	1	-98.749%