Dark

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

EOD

Sep 24, 2026

0.6300-4.545%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.6300	0.6300	-4.545%	13	428	0.000%
2026-09-23	0.5900	0.6600	0.5900	0.6600	+4.762%	3	423	-4.545%
2026-09-22	0.8700	0.8800	0.6300	0.6300	-26.744%	6	422	0.000%
2026-09-21	0.9900	1.0900	0.8300	0.8600	+38.710%	14	422	-26.744%
2026-09-18	0.4900	0.7800	0.3900	0.6200	+21.569%	37	422	+1.613%
2026-09-16	0.5100	0.5100	0.5100	0.5100	+4.082%	2	425	+23.529%
2026-09-15	0.6400	0.6400	0.4900	0.4900	-32.877%	2	424	+28.571%
2026-09-14	1.0200	1.0200	0.7300	0.7300	+28.070%	13	424	-13.699%
2026-09-11	0.5800	0.6700	0.5700	0.5700	+3.636%	15	433	+10.526%
2026-09-10	0.6000	0.6000	0.5500	0.5500	-15.385%	5	428	+14.545%
2026-09-09	0.6800	0.7500	0.6300	0.6500	-12.162%	15	425	-3.077%
2026-09-08	0.7400	0.7400	0.7400	0.7400	-7.500%	1	419	-14.865%
2026-09-04	0.8000	0.8000	0.8000	0.8000	-26.606%	1	421	-21.250%
2026-09-03	0.8200	1.0900	0.8200	1.0900	+75.806%	11	421	-42.202%
2026-09-02	0.6400	0.6500	0.6200	0.6200	-4.615%	3	424	+1.613%
2026-09-01	0.8000	0.8000	0.6200	0.6500	-27.778%	6	424	-3.077%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-1.099%	3	421	-30.000%
2026-08-28	1.0600	1.0600	0.9000	0.9100	-22.222%	14	423	-30.769%
2026-08-27	0.9100	1.2200	0.9100	1.1700	+10.377%	5	422	-46.154%
2026-08-26	1.0600	1.0600	1.0600	1.0600	-10.169%	1	423	-40.566%
2026-08-25	1.1100	1.1900	0.8000	1.1800	-4.065%	10	422	-46.610%
2026-08-24	1.2700	1.2700	1.2000	1.2300	+146.000%	3	432	-48.780%
2026-08-19	0.4700	0.5000	0.4700	0.5000	+66.667%	7	432	+26.000%
2026-08-14	0.4600	0.4600	0.3000	0.3000	-21.053%	3	435	+110.000%
2026-08-10	0.3900	0.3900	0.3800	0.3800	-15.556%	3	437	+65.789%
2026-08-06	0.4700	0.4700	0.4500	0.4500	-19.643%	16	435	+40.000%
2026-08-04	0.6400	0.6400	0.5600	0.5600	-32.530%	9	435	+12.500%
2026-07-24	0.8900	0.8900	0.4300	0.8300	-7.778%	97	431	-24.096%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-37.931%	1	348	-30.000%
2026-07-15	1.4500	1.4500	1.4500	1.4500	-8.805%	7	349	-56.552%
2026-07-02	1.5900	1.5900	1.5900	1.5900	+82.759%	1	347	-60.377%
2026-06-30	0.8000	0.8700	0.8000	0.8700	-9.375%	6	347	-27.586%
2026-06-29	0.9600	0.9600	0.9600	0.9600	+37.143%	1	344	-34.375%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-60.000%	2	344	-10.000%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-7.895%	1	342	-64.000%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-3.061%	2	342	-66.842%
2026-06-02	1.9600	1.9600	1.9600	1.9600	-21.912%	1	342	-67.857%
2026-06-01	2.3000	2.5100	2.3000	2.5100	-51.638%	4	342	-74.900%
2026-05-14	5.2500	5.3700	5.1900	5.1900	+51.312%	3	340	-87.861%
2026-05-04	3.3000	3.4300	3.3000	3.4300	+32.946%	3	343	-81.633%
2026-04-30	2.4700	2.6500	2.3900	2.5800	+6.612%	211	343	-75.581%
2026-04-29	2.3600	2.5100	2.1900	2.4200	-18.243%	192	349	-73.967%
2026-04-28	2.9600	2.9600	2.9600	2.9600	0.000%	1	323	-78.716%
2026-04-16	2.9600	2.9600	2.9600	2.9600	+19.838%	1	322	-78.716%
2026-04-15	2.1000	2.4700	2.0600	2.4700	+26.667%	137	323	-74.494%
2026-04-14	2.0800	2.2300	1.8000	1.9500	+38.298%	420	314	-67.692%
2026-04-13	1.3700	1.4100	1.3700	1.4100	+15.574%	2	306	-55.319%
2026-04-09	1.2200	1.2200	1.2200	1.2200	-32.597%	1	306	-48.361%
2026-04-07	1.8100	1.8100	1.8100	1.8100	-9.045%	4	306	-65.193%
2026-04-06	1.9900	1.9900	1.9900	1.9900	-7.442%	3	308	-68.342%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+10.256%	1	308	-70.698%
2026-03-31	1.9300	1.9500	1.9300	1.9500	+14.706%	6	307	-67.692%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-12.821%	3	310	-62.941%
2026-03-27	1.8900	1.9500	1.8900	1.9500	-23.828%	2	307	-67.692%
2026-03-25	2.4000	2.5800	2.4000	2.5600	-31.733%	5	306	-75.391%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-7.407%	1	309	-83.200%
2026-03-11	4.0500	4.0500	4.0500	4.0500	+3.053%	2	310	-84.444%
2026-03-10	3.9300	3.9300	3.9300	3.9300	+63.750%	2	311	-83.969%
2026-02-27	2.4000	2.4000	2.4000	2.4000	+275.000%	1	310	-73.750%
2026-02-26	0.6400	0.6400	0.6400	0.6400	-64.045%	1	309	-1.563%
2026-02-24	1.7900	1.8000	1.7800	1.7800	+8.537%	3	310	-64.607%
2026-02-23	1.6600	1.6600	1.6400	1.6400	-21.531%	7	313	-61.585%
2026-02-20	1.7500	2.2500	1.7500	2.0900	+15.470%	10	306	-69.856%
2026-02-18	1.8100	1.8100	1.8100	1.8100	-13.810%	4	313	-65.193%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+52.174%	1	312	-70.000%
2026-02-11	1.3800	1.3800	1.3800	1.3800	-22.034%	1	312	-54.348%
2026-02-10	1.7600	1.7700	1.7600	1.7700	-4.839%	3	311	-64.407%
2026-02-09	2.3700	2.3700	1.8600	1.8600	+0.541%	60	308	-66.129%
2026-02-06	2.0100	2.0400	1.8400	1.8500	-46.991%	4	256	-65.946%
2026-01-29	3.4900	3.4900	3.4900	3.4900	-52.322%	30	255	-81.948%
2026-01-02	7.3200	7.3200	7.3200	7.3200	+4.721%	27	227	-91.393%
2025-12-30	7.0500	7.0500	6.9600	6.9900	-6.924%	20	254	-90.987%
2025-12-26	7.5600	7.5600	7.4700	7.5100	-10.167%	47	244	-91.611%
2025-12-23	8.2000	8.3600	8.2000	8.3600	-28.790%	27	217	-92.464%
2025-12-16	11.9400	11.9400	11.7400	11.7400	-2.085%	4	191	-94.634%
2025-12-15	12.0900	12.0900	11.9900	11.9900	-18.157%	20	189	-94.746%
2025-12-11	14.6500	14.6500	14.6500	14.6500	+6.159%	8	191	-95.700%
2025-12-01	14.1100	14.1100	13.8000	13.8000	-19.062%	2	191	-95.435%
2025-11-28	17.0500	17.0500	17.0500	17.0500	+47.364%	1	190	-96.305%
2025-11-25	11.5700	11.5700	11.5700	11.5700	-8.898%	1	189	-94.555%
2025-11-21	12.7000	12.7000	12.7000	12.7000	-17.479%	20	188	-95.039%
2025-11-19	15.3900	15.3900	15.3900	15.3900	-9.471%	30	206	-95.906%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-23.112%	1	176	-96.294%
2025-11-13	22.5800	22.5800	22.1100	22.1100	-17.346%	32	175	-97.151%
2025-11-12	26.7500	26.7500	26.7500	26.7500	-6.632%	1	169	-97.645%
2025-11-04	28.6500	28.6500	28.6500	28.6500	-36.489%	1	169	-97.801%
2025-10-31	45.1100	45.1100	45.1100	45.1100	+31.058%	1	169	-98.603%
2025-10-30	34.5100	34.5100	34.4200	34.4200	-21.398%	2	169	-98.170%
2025-10-29	43.7200	43.7900	43.7200	43.7900	-13.407%	2	169	-98.561%
2025-10-27	45.9300	50.5700	45.9300	50.5700	+24.864%	2	168	-98.754%
2025-10-24	40.7500	40.7500	40.5000	40.5000	+4.113%	2	168	-98.444%
2025-10-21	38.9000	38.9000	38.9000	38.9000	+16.782%	1	167	-98.380%
2025-10-17	33.3100	33.3100	33.3100	33.3100	-19.268%	29	168	-98.109%
2025-10-14	41.2600	41.2600	41.2600	41.2600	-26.057%	28	168	-98.473%
2025-10-06	55.2300	55.8000	55.2300	55.8000	+2.404%	30	168	-98.871%
2025-10-03	54.4900	54.4900	54.4900	54.4900	+16.183%	29	168	-98.844%
2025-10-02	46.9000	46.9000	46.9000	46.9000	+79.008%	1	168	-98.657%
2025-09-25	26.2000	26.2000	26.2000	26.2000	-3.250%	1	169	-97.595%
2025-09-11	27.0800	27.0800	27.0800	27.0800	-21.507%	1	168	-97.674%
2025-08-11	34.5000	34.5000	34.5000	34.5000	+23.214%	1	167	-98.174%
2025-08-08	28.0000	28.0500	28.0000	28.0000	-12.308%	9	167	-97.750%
2025-08-04	31.9300	31.9300	31.9300	31.9300	-7.717%	10	174	-98.027%
2025-08-01	34.6000	34.6000	34.6000	34.6000	-44.194%	1	164	-98.179%
2025-07-30	62.0000	62.0000	62.0000	62.0000	+8.108%	1	163	-98.984%
2025-07-29	57.3500	57.3500	57.3500	57.3500	+6.401%	1	163	-98.901%
2025-07-02	53.4900	53.9000	53.4900	53.9000	+5.253%	2	163	-98.831%
2025-06-24	51.1100	51.2100	51.1100	51.2100	+63.089%	2	162	-98.770%
2025-06-18	32.1000	32.1000	31.4000	31.4000	+72.907%	55	161	-97.994%
2025-06-12	18.1600	18.1600	18.1600	18.1600	-25.726%	30	161	-96.531%
2025-06-03	24.4500	24.4500	24.4500	24.4500	+11.136%	10	141	-97.423%
2025-05-30	21.9700	22.0000	21.9700	22.0000	-13.078%	4	141	-97.136%
2025-05-28	25.3100	25.3100	25.3100	25.3100	-15.633%	2	140	-97.511%
2025-05-21	28.3400	30.0000	28.0000	30.0000	+1.454%	39	140	-97.900%
2025-05-16	29.2100	30.6800	28.9300	29.5700	+6.138%	328	179	-97.869%
2025-05-14	28.0200	28.0200	27.8600	27.8600	+1.679%	6	163	-97.739%
2025-05-13	19.3600	27.4000	19.3600	27.4000	+96.839%	31	166	-97.701%
2025-05-06	13.8300	13.9200	13.8300	13.9200	-5.177%	40	137	-95.474%
2025-05-05	15.1700	15.1700	14.6800	14.6800	-9.215%	53	121	-95.708%
2025-05-01	16.3000	16.3000	15.9900	16.1700	+0.560%	3	148	-96.104%
2025-04-30	15.0500	16.6200	15.0500	16.0800	-6.075%	36	150	-96.082%
2025-04-29	16.8200	17.7100	16.8200	17.1200	+3.507%	4	162	-96.320%
2025-04-28	17.3700	17.6700	16.5400	16.5400	-1.548%	4	162	-96.191%
2025-04-24	16.9000	17.8800	16.8000	16.8000	+1.388%	4	162	-96.250%
2025-04-23	16.8700	16.8700	15.0500	16.5700	+17.685%	34	164	-96.198%
2025-04-22	14.8400	14.8400	14.0800	14.0800	+12.102%	30	162	-95.526%
2025-04-21	12.5600	12.5600	12.5600	12.5600	-0.080%	1	133	-94.984%
2025-04-14	12.8600	12.8600	12.5700	12.5700	-8.248%	2	133	-94.988%
2025-04-11	13.1600	14.1200	13.1600	13.7000	+8.129%	12	133	-95.401%
2025-04-10	11.3100	12.7300	11.1300	12.6700	+3.176%	33	132	-95.028%
2025-04-09	10.6600	12.2800	10.4700	12.2800	+12.661%	6	105	-94.870%
2025-04-08	11.5100	11.5100	10.9000	10.9000	+5.212%	3	103	-94.220%
2025-04-07	10.9000	10.9100	10.3600	10.3600	-4.516%	57	104	-93.919%
2025-04-04	10.5300	10.8500	10.5300	10.8500	-21.661%	4	81	-94.194%
2025-04-02	13.7900	15.2200	13.7700	13.8500	+8.372%	7	81	-95.451%
2025-03-31	12.2500	12.7800	11.8900	12.7800	-1.160%	22	80	-95.070%
2025-03-28	13.2000	13.2000	12.9300	12.9300	-9.390%	6	100	-95.128%
2025-03-27	14.5000	14.9500	14.2700	14.2700	-11.914%	22	100	-95.585%
2025-03-26	16.2000	16.2000	16.2000	16.2000	+4.719%	1	80	-96.111%
2025-03-20	15.3300	15.4700	15.3300	15.4700	-1.902%	2	79	-95.928%
2025-03-19	15.7000	15.7700	15.7000	15.7700	+8.909%	2	79	-96.005%
2025-03-18	14.0500	14.8000	14.0500	14.4800	-5.049%	4	79	-95.649%
2025-03-14	15.2400	15.2500	15.2400	15.2500	+0.395%	4	79	-95.869%
2025-03-13	15.2000	15.2000	15.1900	15.1900	-24.050%	2	79	-95.853%
2025-02-27	20.0000	20.0000	20.0000	20.0000	-5.213%	1	79	-96.850%
2025-02-26	21.1000	21.1000	21.1000	21.1000	-39.053%	1	79	-97.014%
2025-02-19	34.6200	34.6200	34.6200	34.6200	-8.703%	74	79	-98.180%
2025-02-18	37.9100	37.9200	37.9100	37.9200	-12.828%	74	146	-98.339%
2025-02-14	49.7500	49.7500	43.5000	43.5000	-19.993%	148	105	-98.552%
2025-02-13	51.8200	54.6400	51.8100	54.3700	+4.901%	93	105	-98.841%
2025-02-04	51.8300	51.8300	51.8300	51.8300	-0.327%	1	43	-98.784%
2025-01-29	52.0000	52.0000	52.0000	52.0000	+0.775%	1	42	-98.788%
2025-01-27	51.6000	51.6000	51.6000	51.6000	-16.193%	1	42	-98.779%
2025-01-23	61.5700	61.5700	61.5700	61.5700	-1.029%	1	42	-98.977%
2025-01-21	58.2900	62.5700	58.2900	62.2100	+57.893%	16	42	-98.987%
2025-01-13	39.4000	39.4000	39.4000	39.4000	-18.830%	10	27	-98.401%
2024-12-27	48.5400	48.5400	48.5400	48.5400	-16.310%	2	27	-98.702%
2024-12-19	57.5000	58.0000	57.5000	58.0000	-26.601%	26	28	-98.914%
2024-12-12	79.0200	79.0200	79.0200	79.0200	-5.839%	1	27	-99.203%
2024-12-04	83.9200	83.9200	83.9200	83.9200	-4.691%	25	26	-99.249%
2024-11-18	88.0500	88.0500	88.0500	88.0500	0.000%	1	1	-99.284%