Dark

COIN20270115C610
COIN Jan 15 2027 610.00 Call (COIN270115C00610000)
option OPRA

EOD

Sep 24, 2026

0.4200-17.647%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4200	0.4200	0.4200	0.4200	-17.647%	1	514	0.000%
2026-09-23	0.5100	0.5100	0.5100	0.5100	-32.895%	10	513	-17.647%
2026-09-21	0.7500	0.9700	0.7500	0.7600	+55.102%	8	504	-44.737%
2026-09-18	0.5000	0.5600	0.4700	0.4900	+36.111%	6	506	-14.286%
2026-09-15	0.3700	0.3700	0.3600	0.3600	-52.632%	4	507	+16.667%
2026-09-14	0.7300	0.8000	0.6800	0.7600	+26.667%	7	505	-44.737%
2026-09-11	0.5800	0.6100	0.5800	0.6000	-4.762%	3	505	-30.000%
2026-09-09	0.7900	0.7900	0.6300	0.6300	-33.684%	3	506	-33.333%
2026-09-08	0.9500	0.9500	0.9500	0.9500	+37.681%	1	506	-55.789%
2026-09-04	0.7300	0.7700	0.6900	0.6900	-23.333%	4	502	-39.130%
2026-09-03	0.9300	0.9400	0.9000	0.9000	+50.000%	13	502	-53.333%
2026-09-02	0.2800	0.6300	0.2800	0.6000	-10.448%	9	514	-30.000%
2026-09-01	0.6700	0.6700	0.6700	0.6700	-5.634%	1	516	-37.313%
2026-08-31	0.7100	0.7100	0.7100	0.7100	-16.471%	1	515	-40.845%
2026-08-28	0.9700	0.9700	0.8200	0.8500	+28.788%	9	515	-50.588%
2026-08-26	0.9700	0.9700	0.6500	0.6600	-31.959%	11	518	-36.364%
2026-08-25	0.9700	0.9700	0.9700	0.9700	-25.385%	2	511	-56.701%
2026-08-20	1.3000	1.3000	1.3000	1.3000	+242.105%	1	509	-67.692%
2026-08-14	0.3900	0.3900	0.3100	0.3800	-9.524%	11	509	+10.526%
2026-08-13	0.3600	0.4200	0.3600	0.4200	+40.000%	26	508	0.000%
2026-08-10	0.3600	0.4400	0.3000	0.3000	-58.333%	7	498	+40.000%
2026-07-24	0.6700	1.1300	0.6500	0.7200	-25.000%	88	498	-41.667%
2026-07-23	0.7900	1.1400	0.7900	0.9600	+2.128%	3	465	-56.250%
2026-07-16	1.2500	1.3300	0.9400	0.9400	-17.544%	4	465	-55.319%
2026-07-15	1.3900	1.3900	0.9900	1.1400	-8.065%	9	464	-63.158%
2026-07-01	0.9600	1.2400	0.9600	1.2400	+85.075%	4	458	-66.129%
2026-06-30	0.6900	0.6900	0.6700	0.6700	-31.633%	3	458	-37.313%
2026-06-24	0.9800	0.9800	0.9800	0.9800	-33.333%	1	458	-57.143%
2026-06-09	1.4700	1.4700	1.4700	1.4700	-5.161%	2	457	-71.429%
2026-06-05	1.5500	1.5500	1.5500	1.5500	-9.884%	11	459	-72.903%
2026-06-03	1.6800	1.7200	1.6800	1.7200	-35.338%	2	448	-75.581%
2026-05-19	2.8000	2.8000	2.6600	2.6600	+6.400%	10	448	-84.211%
2026-05-18	2.6200	2.8400	2.5000	2.5000	-24.242%	96	450	-83.200%
2026-05-15	3.2200	3.3000	3.2200	3.3000	-33.063%	2	450	-87.273%
2026-05-14	3.3300	4.9300	3.3200	4.9300	+45.000%	5	449	-91.481%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+16.041%	1	445	-87.647%
2026-05-04	2.9300	3.0500	2.8700	2.9300	+25.751%	9	445	-85.666%
2026-04-30	2.5000	2.5000	2.2500	2.3300	+9.390%	108	446	-81.974%
2026-04-29	2.0600	2.1300	2.0500	2.1300	-18.702%	4	426	-80.282%
2026-04-28	2.5800	2.6700	2.5800	2.6200	-8.070%	10	426	-83.969%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+10.465%	1	426	-85.263%
2026-04-16	2.3600	2.5800	1.9400	2.5800	+12.174%	172	425	-83.721%
2026-04-15	2.0000	2.3000	1.9100	2.3000	+98.276%	75	439	-81.739%
2026-04-10	1.1600	1.1600	1.1600	1.1600	+12.621%	1	451	-63.793%
2026-04-09	1.0300	1.0300	1.0300	1.0300	-29.932%	1	450	-59.223%
2026-04-07	1.7500	1.8800	1.4700	1.4700	-21.809%	11	450	-71.429%
2026-04-06	1.8800	1.8800	1.8800	1.8800	+6.215%	4	456	-77.660%
2026-04-01	1.6500	1.8100	1.6500	1.7700	+8.589%	16	456	-76.271%
2026-03-30	1.5200	1.6300	1.5200	1.6300	+2.516%	4	441	-74.233%
2026-03-27	1.8200	1.8200	1.5600	1.5900	-28.054%	14	438	-73.585%
2026-03-25	2.0500	2.2100	2.0500	2.2100	-25.085%	4	436	-80.995%
2026-03-23	2.9500	2.9500	2.9500	2.9500	-13.235%	1	432	-85.763%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+1.493%	1	431	-87.647%
2026-03-10	3.5500	3.5500	3.3000	3.3500	-22.093%	3	430	-87.463%
2026-03-04	3.3000	4.3000	3.3000	4.3000	+79.916%	3	431	-90.233%
2026-02-27	2.6000	2.6000	2.1300	2.3900	-6.275%	4	429	-82.427%
2026-02-25	2.5000	2.7000	2.5000	2.5500	+77.083%	5	426	-83.529%
2026-02-24	1.4200	1.5300	1.4200	1.4400	-10.000%	9	426	-70.833%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-5.882%	1	418	-73.750%
2026-02-20	1.6000	1.8200	1.6000	1.7000	-0.585%	14	419	-75.294%
2026-02-18	1.7300	1.7300	1.7100	1.7100	-9.524%	4	408	-75.439%
2026-02-13	2.0000	2.0000	1.8900	1.8900	+7.386%	5	403	-77.778%
2026-02-10	1.7600	1.7600	1.7600	1.7600	-0.565%	1	403	-76.136%
2026-02-09	1.4600	1.8500	1.3500	1.7700	+9.938%	66	404	-76.271%
2026-02-06	1.6100	1.6100	1.6100	1.6100	-41.455%	2	340	-73.913%
2026-02-04	2.4700	2.7500	2.4700	2.7500	-8.333%	14	342	-84.727%
2026-02-03	2.8200	3.0000	2.8200	3.0000	-5.063%	7	331	-86.000%
2026-01-29	3.1600	3.1600	3.1600	3.1600	-47.769%	30	331	-86.709%
2026-01-20	6.0500	6.0500	6.0500	6.0500	-34.382%	1	303	-93.058%
2026-01-05	9.2500	9.2600	9.2200	9.2200	+3.596%	24	303	-95.445%
2025-12-22	8.9000	8.9000	8.9000	8.9000	+5.325%	1	315	-95.281%
2025-12-19	8.3500	8.4500	8.3500	8.4500	-23.112%	2	314	-95.030%
2025-12-16	11.0300	11.0500	10.8500	10.9900	+10.786%	6	315	-96.178%
2025-12-15	11.1000	11.1000	9.9200	9.9200	-25.970%	13	315	-95.766%
2025-12-11	13.4000	13.4000	13.4000	13.4000	-11.258%	1	316	-96.866%
2025-12-09	16.7000	16.7000	15.1000	15.1000	-3.329%	4	317	-97.219%
2025-12-04	15.6200	15.6200	15.6200	15.6200	+23.870%	4	317	-97.311%
2025-11-26	12.4700	12.6100	12.4700	12.6100	-9.281%	3	318	-96.669%
2025-11-19	13.9000	13.9000	13.9000	13.9000	-34.310%	30	318	-96.978%
2025-11-13	21.1600	21.1600	21.1600	21.1600	-12.922%	30	309	-98.015%
2025-11-12	24.5000	24.5000	24.3000	24.3000	-15.478%	2	309	-98.272%
2025-11-05	28.7500	28.7500	28.7500	28.7500	+6.481%	1	309	-98.539%
2025-11-04	29.7200	29.7200	27.0000	27.0000	-30.876%	31	309	-98.444%
2025-10-31	37.0000	39.0600	37.0000	39.0600	-17.595%	2	336	-98.925%
2025-10-27	47.8500	48.4700	47.4000	47.4000	+61.170%	49	297	-99.114%
2025-10-22	29.4100	29.4100	29.4100	29.4100	-27.257%	1	297	-98.572%
2025-10-13	43.9900	43.9900	40.4300	40.4300	-26.491%	31	297	-98.961%
2025-10-08	53.7100	55.0000	53.7000	55.0000	+63.690%	32	327	-99.236%
2025-09-18	33.6000	33.6000	33.6000	33.6000	+40.000%	30	296	-98.750%
2025-09-03	24.0000	24.0000	24.0000	24.0000	-4.382%	1	296	-98.250%
2025-09-02	25.1000	25.1000	25.1000	25.1000	-18.533%	1	297	-98.327%
2025-08-11	34.2000	34.2000	30.8100	30.8100	+20.634%	4	297	-98.637%
2025-08-08	25.5000	25.5400	25.5000	25.5400	-15.008%	31	295	-98.356%
2025-08-04	29.7700	30.0600	29.7700	30.0500	-6.532%	7	295	-98.602%
2025-08-01	35.0000	35.0000	32.1500	32.1500	-43.468%	6	289	-98.694%
2025-07-28	57.6400	57.6400	56.8700	56.8700	-9.730%	23	290	-99.261%
2025-07-23	63.0000	63.0000	63.0000	63.0000	-24.370%	1	291	-99.333%
2025-07-18	83.3000	83.3000	83.3000	83.3000	+13.844%	15	290	-99.496%
2025-07-16	71.9900	74.0100	71.7800	73.1700	+5.281%	13	290	-99.426%
2025-07-15	69.5000	69.5000	69.5000	69.5000	+3.964%	5	290	-99.396%
2025-07-14	66.2500	66.8500	66.2500	66.8500	+4.290%	25	290	-99.372%
2025-07-11	63.2500	64.1000	63.2500	64.1000	+28.021%	6	315	-99.345%
2025-07-09	50.0700	50.0700	50.0700	50.0700	+39.860%	29	314	-99.161%
2025-06-23	35.6500	35.8000	35.6500	35.8000	-0.831%	40	285	-98.827%
2025-06-20	36.1000	36.1000	36.1000	36.1000	+11.043%	20	285	-98.837%
2025-06-18	32.9500	32.9500	32.5100	32.5100	+25.910%	2	274	-98.708%
2025-05-14	25.8200	25.8200	25.8200	25.8200	-2.932%	5	274	-98.373%
2025-05-13	19.0000	26.6000	19.0000	26.6000	+72.727%	2	274	-98.421%
2025-05-01	15.2500	15.7200	15.2500	15.4000	+6.207%	5	275	-97.273%
2025-04-30	14.5000	14.5000	14.5000	14.5000	-8.344%	2	274	-97.103%
2025-04-29	15.8300	16.5500	15.8200	15.8200	+0.700%	5	274	-97.345%
2025-04-28	15.0000	15.7100	14.9900	15.7100	-1.195%	3	272	-97.327%
2025-04-23	14.6500	15.9000	14.2400	15.9000	+14.224%	4	272	-97.358%
2025-04-22	13.2500	13.9200	13.2500	13.9200	+26.087%	6	271	-96.983%
2025-04-21	11.1600	11.3300	11.0400	11.0400	+0.914%	3	275	-96.196%
2025-04-17	11.0600	11.0600	10.9100	10.9400	+2.530%	8	279	-96.161%
2025-04-16	11.0000	11.0000	10.4300	10.6700	-6.157%	3	279	-96.064%
2025-04-15	11.1000	12.0700	11.1000	11.3700	-6.188%	4	280	-96.306%
2025-04-14	12.5100	13.6200	11.1500	12.1200	-6.984%	11	282	-96.535%
2025-04-11	11.3300	13.0300	11.3300	13.0300	+13.108%	12	278	-96.777%
2025-04-10	11.4200	11.9700	11.4200	11.5200	+0.261%	4	280	-96.354%
2025-04-09	9.8500	11.4900	9.8500	11.4900	+25.574%	2	278	-96.345%
2025-04-08	10.4100	10.4100	9.1200	9.1500	-10.906%	5	278	-95.410%
2025-04-07	8.6800	10.4500	8.6800	10.2700	-25.580%	3	279	-95.910%
2025-04-02	12.4400	13.8000	12.4400	13.8000	+12.469%	157	278	-96.957%
2025-04-01	12.9000	12.9000	11.4200	12.2700	+25.846%	10	279	-96.577%
2025-03-31	10.4400	11.8300	9.7500	9.7500	-22.373%	166	280	-95.692%
2025-03-28	12.5600	12.5600	12.5600	12.5600	-13.320%	280	178	-96.656%
2025-03-27	15.0200	15.0200	14.4900	14.4900	-21.078%	145	268	-97.101%
2025-03-25	18.3500	18.3600	18.3500	18.3600	+13.194%	136	178	-97.712%
2025-03-24	16.2000	16.2200	16.2000	16.2200	+13.427%	3	264	-97.411%
2025-03-19	15.5300	15.5300	14.3000	14.3000	+6.557%	23	264	-97.063%
2025-03-18	13.2500	13.4200	13.2500	13.4200	-12.000%	2	287	-96.870%
2025-03-17	14.0700	15.4100	14.0700	15.2500	+7.018%	91	288	-97.246%
2025-03-14	14.0500	14.2500	13.7700	14.2500	+0.565%	44	292	-97.053%
2025-03-13	13.6700	15.1800	13.6700	14.1700	-32.524%	276	165	-97.036%
2025-02-25	21.0000	21.0000	21.0000	21.0000	-27.686%	84	224	-98.000%
2025-02-21	29.0300	29.0400	29.0300	29.0400	-12.425%	168	224	-98.554%
2025-02-19	33.3100	33.3100	33.1600	33.1600	-16.220%	2	140	-98.733%
2025-02-11	41.4300	41.4300	39.5700	39.5800	-31.057%	154	140	-98.939%
2025-01-22	57.4100	57.4100	57.4100	57.4100	-5.420%	1	68	-99.268%
2025-01-17	60.2200	60.7500	58.7000	60.7000	+52.016%	144	64	-99.308%
2025-01-13	39.4100	39.9300	39.4100	39.9300	-5.825%	3	64	-98.948%
2025-01-08	41.6500	42.4000	41.6500	42.4000	+4.588%	2	63	-99.009%
2024-12-31	40.5300	40.5400	40.5300	40.5400	-5.523%	60	3	-98.964%
2024-12-30	42.9100	42.9100	42.9100	42.9100	-41.896%	1	3	-99.021%
2024-11-27	73.8500	73.8500	73.8500	73.8500	+8.603%	1	2	-99.431%
2024-11-26	68.0000	68.0000	68.0000	68.0000	-19.953%	1	2	-99.382%
2024-11-18	84.9500	84.9500	84.9500	84.9500	0.000%	1	1	-99.506%