Dark

COIN20270115C590
COIN Jan 15 2027 590.00 Call (COIN270115C00590000)
option OPRA

Inactive

Jul 24, 2026

0.8300-7.778%(-0.0700)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.8900	0.8900	0.4300	0.8300	-7.778%	97	431	0.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-37.931%	1	348	-7.778%
2026-07-15	1.4500	1.4500	1.4500	1.4500	-8.805%	7	349	-42.759%
2026-07-02	1.5900	1.5900	1.5900	1.5900	+82.759%	1	347	-47.799%
2026-06-30	0.8000	0.8700	0.8000	0.8700	-9.375%	6	347	-4.598%
2026-06-29	0.9600	0.9600	0.9600	0.9600	+37.143%	1	344	-13.542%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-60.000%	2	344	+18.571%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-7.895%	1	342	-52.571%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-3.061%	2	342	-56.316%
2026-06-02	1.9600	1.9600	1.9600	1.9600	-21.912%	1	342	-57.653%
2026-06-01	2.3000	2.5100	2.3000	2.5100	-51.638%	4	342	-66.932%
2026-05-14	5.2500	5.3700	5.1900	5.1900	+51.312%	3	340	-84.008%
2026-05-04	3.3000	3.4300	3.3000	3.4300	+32.946%	3	343	-75.802%
2026-04-30	2.4700	2.6500	2.3900	2.5800	+6.612%	211	343	-67.829%
2026-04-29	2.3600	2.5100	2.1900	2.4200	-18.243%	192	349	-65.702%
2026-04-28	2.9600	2.9600	2.9600	2.9600	0.000%	1	323	-71.959%
2026-04-16	2.9600	2.9600	2.9600	2.9600	+19.838%	1	322	-71.959%
2026-04-15	2.1000	2.4700	2.0600	2.4700	+26.667%	137	323	-66.397%
2026-04-14	2.0800	2.2300	1.8000	1.9500	+38.298%	420	314	-57.436%
2026-04-13	1.3700	1.4100	1.3700	1.4100	+15.574%	2	306	-41.135%
2026-04-09	1.2200	1.2200	1.2200	1.2200	-32.597%	1	306	-31.967%
2026-04-07	1.8100	1.8100	1.8100	1.8100	-9.045%	4	306	-54.144%
2026-04-06	1.9900	1.9900	1.9900	1.9900	-7.442%	3	308	-58.291%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+10.256%	1	308	-61.395%
2026-03-31	1.9300	1.9500	1.9300	1.9500	+14.706%	6	307	-57.436%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-12.821%	3	310	-51.176%
2026-03-27	1.8900	1.9500	1.8900	1.9500	-23.828%	2	307	-57.436%
2026-03-25	2.4000	2.5800	2.4000	2.5600	-31.733%	5	306	-67.578%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-7.407%	1	309	-77.867%
2026-03-11	4.0500	4.0500	4.0500	4.0500	+3.053%	2	310	-79.506%
2026-03-10	3.9300	3.9300	3.9300	3.9300	+63.750%	2	311	-78.880%
2026-02-27	2.4000	2.4000	2.4000	2.4000	+275.000%	1	310	-65.417%
2026-02-26	0.6400	0.6400	0.6400	0.6400	-64.045%	1	309	+29.688%
2026-02-24	1.7900	1.8000	1.7800	1.7800	+8.537%	3	310	-53.371%
2026-02-23	1.6600	1.6600	1.6400	1.6400	-21.531%	7	313	-49.390%
2026-02-20	1.7500	2.2500	1.7500	2.0900	+15.470%	10	306	-60.287%
2026-02-18	1.8100	1.8100	1.8100	1.8100	-13.810%	4	313	-54.144%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+52.174%	1	312	-60.476%
2026-02-11	1.3800	1.3800	1.3800	1.3800	-22.034%	1	312	-39.855%
2026-02-10	1.7600	1.7700	1.7600	1.7700	-4.839%	3	311	-53.107%
2026-02-09	2.3700	2.3700	1.8600	1.8600	+0.541%	60	308	-55.376%
2026-02-06	2.0100	2.0400	1.8400	1.8500	-46.991%	4	256	-55.135%
2026-01-29	3.4900	3.4900	3.4900	3.4900	-52.322%	30	255	-76.218%
2026-01-02	7.3200	7.3200	7.3200	7.3200	+4.721%	27	227	-88.661%
2025-12-30	7.0500	7.0500	6.9600	6.9900	-6.924%	20	254	-88.126%
2025-12-26	7.5600	7.5600	7.4700	7.5100	-10.167%	47	244	-88.948%
2025-12-23	8.2000	8.3600	8.2000	8.3600	-28.790%	27	217	-90.072%
2025-12-16	11.9400	11.9400	11.7400	11.7400	-2.085%	4	191	-92.930%
2025-12-15	12.0900	12.0900	11.9900	11.9900	-18.157%	20	189	-93.078%
2025-12-11	14.6500	14.6500	14.6500	14.6500	+6.159%	8	191	-94.334%
2025-12-01	14.1100	14.1100	13.8000	13.8000	-19.062%	2	191	-93.986%
2025-11-28	17.0500	17.0500	17.0500	17.0500	+47.364%	1	190	-95.132%
2025-11-25	11.5700	11.5700	11.5700	11.5700	-8.898%	1	189	-92.826%
2025-11-21	12.7000	12.7000	12.7000	12.7000	-17.479%	20	188	-93.465%
2025-11-19	15.3900	15.3900	15.3900	15.3900	-9.471%	30	206	-94.607%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-23.112%	1	176	-95.118%
2025-11-13	22.5800	22.5800	22.1100	22.1100	-17.346%	32	175	-96.246%
2025-11-12	26.7500	26.7500	26.7500	26.7500	-6.632%	1	169	-96.897%
2025-11-04	28.6500	28.6500	28.6500	28.6500	-36.489%	1	169	-97.103%
2025-10-31	45.1100	45.1100	45.1100	45.1100	+31.058%	1	169	-98.160%
2025-10-30	34.5100	34.5100	34.4200	34.4200	-21.398%	2	169	-97.589%
2025-10-29	43.7200	43.7900	43.7200	43.7900	-13.407%	2	169	-98.105%
2025-10-27	45.9300	50.5700	45.9300	50.5700	+24.864%	2	168	-98.359%
2025-10-24	40.7500	40.7500	40.5000	40.5000	+4.113%	2	168	-97.951%
2025-10-21	38.9000	38.9000	38.9000	38.9000	+16.782%	1	167	-97.866%
2025-10-17	33.3100	33.3100	33.3100	33.3100	-19.268%	29	168	-97.508%
2025-10-14	41.2600	41.2600	41.2600	41.2600	-26.057%	28	168	-97.988%
2025-10-06	55.2300	55.8000	55.2300	55.8000	+2.404%	30	168	-98.513%
2025-10-03	54.4900	54.4900	54.4900	54.4900	+16.183%	29	168	-98.477%
2025-10-02	46.9000	46.9000	46.9000	46.9000	+79.008%	1	168	-98.230%
2025-09-25	26.2000	26.2000	26.2000	26.2000	-3.250%	1	169	-96.832%
2025-09-11	27.0800	27.0800	27.0800	27.0800	-21.507%	1	168	-96.935%
2025-08-11	34.5000	34.5000	34.5000	34.5000	+23.214%	1	167	-97.594%
2025-08-08	28.0000	28.0500	28.0000	28.0000	-12.308%	9	167	-97.036%
2025-08-04	31.9300	31.9300	31.9300	31.9300	-7.717%	10	174	-97.401%
2025-08-01	34.6000	34.6000	34.6000	34.6000	-44.194%	1	164	-97.601%
2025-07-30	62.0000	62.0000	62.0000	62.0000	+8.108%	1	163	-98.661%
2025-07-29	57.3500	57.3500	57.3500	57.3500	+6.401%	1	163	-98.553%
2025-07-02	53.4900	53.9000	53.4900	53.9000	+5.253%	2	163	-98.460%
2025-06-24	51.1100	51.2100	51.1100	51.2100	+63.089%	2	162	-98.379%
2025-06-18	32.1000	32.1000	31.4000	31.4000	+72.907%	55	161	-97.357%
2025-06-12	18.1600	18.1600	18.1600	18.1600	-25.726%	30	161	-95.430%
2025-06-03	24.4500	24.4500	24.4500	24.4500	+11.136%	10	141	-96.605%
2025-05-30	21.9700	22.0000	21.9700	22.0000	-13.078%	4	141	-96.227%
2025-05-28	25.3100	25.3100	25.3100	25.3100	-15.633%	2	140	-96.721%
2025-05-21	28.3400	30.0000	28.0000	30.0000	+1.454%	39	140	-97.233%
2025-05-16	29.2100	30.6800	28.9300	29.5700	+6.138%	328	179	-97.193%
2025-05-14	28.0200	28.0200	27.8600	27.8600	+1.679%	6	163	-97.021%
2025-05-13	19.3600	27.4000	19.3600	27.4000	+96.839%	31	166	-96.971%
2025-05-06	13.8300	13.9200	13.8300	13.9200	-5.177%	40	137	-94.037%
2025-05-05	15.1700	15.1700	14.6800	14.6800	-9.215%	53	121	-94.346%
2025-05-01	16.3000	16.3000	15.9900	16.1700	+0.560%	3	148	-94.867%
2025-04-30	15.0500	16.6200	15.0500	16.0800	-6.075%	36	150	-94.838%
2025-04-29	16.8200	17.7100	16.8200	17.1200	+3.507%	4	162	-95.152%
2025-04-28	17.3700	17.6700	16.5400	16.5400	-1.548%	4	162	-94.982%
2025-04-24	16.9000	17.8800	16.8000	16.8000	+1.388%	4	162	-95.060%
2025-04-23	16.8700	16.8700	15.0500	16.5700	+17.685%	34	164	-94.991%
2025-04-22	14.8400	14.8400	14.0800	14.0800	+12.102%	30	162	-94.105%
2025-04-21	12.5600	12.5600	12.5600	12.5600	-0.080%	1	133	-93.392%
2025-04-14	12.8600	12.8600	12.5700	12.5700	-8.248%	2	133	-93.397%
2025-04-11	13.1600	14.1200	13.1600	13.7000	+8.129%	12	133	-93.942%
2025-04-10	11.3100	12.7300	11.1300	12.6700	+3.176%	33	132	-93.449%
2025-04-09	10.6600	12.2800	10.4700	12.2800	+12.661%	6	105	-93.241%
2025-04-08	11.5100	11.5100	10.9000	10.9000	+5.212%	3	103	-92.385%
2025-04-07	10.9000	10.9100	10.3600	10.3600	-4.516%	57	104	-91.988%
2025-04-04	10.5300	10.8500	10.5300	10.8500	-21.661%	4	81	-92.350%
2025-04-02	13.7900	15.2200	13.7700	13.8500	+8.372%	7	81	-94.007%
2025-03-31	12.2500	12.7800	11.8900	12.7800	-1.160%	22	80	-93.505%
2025-03-28	13.2000	13.2000	12.9300	12.9300	-9.390%	6	100	-93.581%
2025-03-27	14.5000	14.9500	14.2700	14.2700	-11.914%	22	100	-94.184%
2025-03-26	16.2000	16.2000	16.2000	16.2000	+4.719%	1	80	-94.877%
2025-03-20	15.3300	15.4700	15.3300	15.4700	-1.902%	2	79	-94.635%
2025-03-19	15.7000	15.7700	15.7000	15.7700	+8.909%	2	79	-94.737%
2025-03-18	14.0500	14.8000	14.0500	14.4800	-5.049%	4	79	-94.268%
2025-03-14	15.2400	15.2500	15.2400	15.2500	+0.395%	4	79	-94.557%
2025-03-13	15.2000	15.2000	15.1900	15.1900	-24.050%	2	79	-94.536%
2025-02-27	20.0000	20.0000	20.0000	20.0000	-5.213%	1	79	-95.850%
2025-02-26	21.1000	21.1000	21.1000	21.1000	-39.053%	1	79	-96.066%
2025-02-19	34.6200	34.6200	34.6200	34.6200	-8.703%	74	79	-97.603%
2025-02-18	37.9100	37.9200	37.9100	37.9200	-12.828%	74	146	-97.811%
2025-02-14	49.7500	49.7500	43.5000	43.5000	-19.993%	148	105	-98.092%
2025-02-13	51.8200	54.6400	51.8100	54.3700	+4.901%	93	105	-98.473%
2025-02-04	51.8300	51.8300	51.8300	51.8300	-0.327%	1	43	-98.399%
2025-01-29	52.0000	52.0000	52.0000	52.0000	+0.775%	1	42	-98.404%
2025-01-27	51.6000	51.6000	51.6000	51.6000	-16.193%	1	42	-98.391%
2025-01-23	61.5700	61.5700	61.5700	61.5700	-1.029%	1	42	-98.652%
2025-01-21	58.2900	62.5700	58.2900	62.2100	+57.893%	16	42	-98.666%
2025-01-13	39.4000	39.4000	39.4000	39.4000	-18.830%	10	27	-97.893%
2024-12-27	48.5400	48.5400	48.5400	48.5400	-16.310%	2	27	-98.290%
2024-12-19	57.5000	58.0000	57.5000	58.0000	-26.601%	26	28	-98.569%
2024-12-12	79.0200	79.0200	79.0200	79.0200	-5.839%	1	27	-98.950%
2024-12-04	83.9200	83.9200	83.9200	83.9200	-4.691%	25	26	-99.011%
2024-11-18	88.0500	88.0500	88.0500	88.0500	0.000%	1	1	-99.057%