Dark

COIN20270115C620
COIN Jan 15 2027 620.00 Call (COIN270115C00620000)
option OPRA

EOD

Jul 27, 2026

0.9100+24.658%(+0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9100	0.9100	0.9100	0.9100	+24.658%	1	587	0.000%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-19.780%	1	587	+24.658%
2026-07-23	0.9200	1.0400	0.9100	0.9100	-23.529%	7	587	0.000%
2026-07-22	1.1900	1.1900	1.1900	1.1900	-9.848%	1	591	-23.529%
2026-07-21	1.3000	1.3900	1.2500	1.3200	+24.528%	19	592	-31.061%
2026-07-16	1.0500	1.0600	1.0500	1.0600	-16.535%	2	596	-14.151%
2026-07-15	1.2300	1.2700	0.9800	1.2700	+13.393%	23	596	-28.346%
2026-07-10	1.1100	1.1200	1.1100	1.1200	-24.324%	2	595	-18.750%
2026-07-07	1.5400	1.5400	1.4800	1.4800	+43.689%	3	596	-38.514%
2026-07-06	1.0100	1.0300	1.0100	1.0300	-20.769%	3	596	-11.650%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+20.370%	1	598	-30.000%
2026-07-01	1.0800	1.0800	1.0800	1.0800	+58.824%	2	598	-15.741%
2026-06-30	0.6800	0.6800	0.6800	0.6800	-20.000%	1	596	+33.824%
2026-06-29	0.8500	0.8500	0.8500	0.8500	+57.407%	1	595	+7.059%
2026-06-25	0.6800	0.6800	0.5400	0.5400	-41.304%	4	595	+68.519%
2026-06-23	0.9200	0.9200	0.9200	0.9200	-32.847%	1	593	-1.087%
2026-06-17	1.2300	1.3700	1.2300	1.3700	+28.037%	2	593	-33.577%
2026-06-12	1.0700	1.0700	1.0700	1.0700	-23.022%	2	593	-14.953%
2026-06-09	1.4200	1.4200	1.3900	1.3900	-16.265%	9	593	-34.532%
2026-06-08	1.6700	1.8000	1.5900	1.6600	-2.353%	23	593	-45.181%
2026-06-03	1.6800	1.7000	1.6800	1.7000	0.000%	4	581	-46.471%
2026-06-02	2.0500	2.0500	1.7000	1.7000	-15.000%	21	582	-46.471%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-16.667%	5	574	-54.500%
2026-05-29	2.4000	2.4000	2.4000	2.4000	+26.316%	10	574	-62.083%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-8.654%	9	574	-52.105%
2026-05-21	2.0800	2.0800	2.0800	2.0800	-22.388%	2	574	-56.250%
2026-05-19	2.5300	2.7000	2.5300	2.6800	+5.098%	8	574	-66.045%
2026-05-18	2.6000	2.6000	2.5400	2.5500	-32.895%	17	560	-64.314%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-15.556%	2	560	-76.053%
2026-05-14	3.0800	4.8000	3.0800	4.5000	+26.761%	10	560	-79.778%
2026-05-11	3.9500	3.9500	3.5500	3.5500	+42.000%	4	564	-74.366%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-17.219%	20	562	-63.600%
2026-05-04	3.0200	3.0200	3.0200	3.0200	+20.800%	1	562	-69.868%
2026-04-28	2.4300	2.5300	2.4300	2.5000	-12.281%	15	562	-63.600%
2026-04-27	2.8500	2.8500	2.8500	2.8500	-18.571%	2	563	-68.070%
2026-04-22	3.6500	3.6500	3.3500	3.5000	+0.575%	9	561	-74.000%
2026-04-17	3.4800	3.4800	3.4800	3.4800	+93.333%	3	557	-73.851%
2026-04-14	1.6500	2.0100	1.6500	1.8000	+57.895%	25	557	-49.444%
2026-04-10	1.1400	1.1400	1.1400	1.1400	+11.765%	1	557	-20.175%
2026-04-09	1.0200	1.0200	1.0200	1.0200	-40.698%	1	557	-10.784%
2026-04-07	1.7200	1.7200	1.7200	1.7200	0.000%	1	557	-47.093%
2026-04-02	1.7200	1.7200	1.7200	1.7200	-9.474%	1	556	-47.093%
2026-04-01	1.8500	1.9000	1.8500	1.9000	+18.750%	12	556	-52.105%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-2.439%	4	550	-43.125%
2026-03-30	1.6300	1.6500	1.6300	1.6400	-5.202%	5	554	-44.512%
2026-03-27	1.7200	1.7600	1.7000	1.7300	-3.889%	10	550	-47.399%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-18.552%	1	544	-49.444%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-28.710%	3	544	-58.824%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-10.145%	1	544	-70.645%
2026-03-16	3.0700	3.4500	3.0700	3.4500	+6.154%	16	544	-73.623%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-7.143%	1	544	-72.000%
2026-03-10	3.2500	3.5000	3.1500	3.5000	+7.362%	11	544	-74.000%
2026-03-06	3.2600	3.2600	3.2600	3.2600	-21.446%	2	541	-72.086%
2026-03-04	4.3500	4.3500	4.1300	4.1500	+83.628%	11	539	-78.072%
2026-02-27	2.0600	2.2600	2.0600	2.2600	+0.893%	3	530	-59.735%
2026-02-25	2.2400	2.2400	2.2400	2.2400	+58.865%	2	532	-59.375%
2026-02-24	1.4000	1.5000	1.3800	1.4100	-2.083%	13	532	-35.461%
2026-02-23	1.6500	1.6600	1.4400	1.4400	-20.442%	3	539	-36.806%
2026-02-20	1.6000	1.8100	1.6000	1.8100	+26.573%	4	539	-49.724%
2026-02-18	1.8100	1.8100	1.4300	1.4300	-24.737%	4	539	-36.364%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+2.703%	1	540	-52.105%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+5.714%	1	540	-50.811%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-24.569%	10	539	-48.000%
2026-02-04	2.7800	2.8000	2.3200	2.3200	-40.513%	13	539	-60.776%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-8.879%	4	531	-76.667%
2026-01-23	4.1100	4.2800	4.1100	4.2800	-37.059%	10	531	-78.738%
2026-01-15	7.5000	7.5000	6.8000	6.8000	-9.934%	2	524	-86.618%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-6.790%	3	524	-87.947%
2026-01-06	7.4500	8.1000	7.4500	8.1000	+5.606%	11	527	-88.765%
2026-01-05	7.6700	7.6700	7.6700	7.6700	+17.638%	24	528	-88.136%
2026-01-02	6.5200	6.5200	6.5200	6.5200	+25.144%	1	528	-86.043%
2025-12-31	6.0100	6.0100	5.1400	5.2100	-17.170%	37	528	-82.534%
2025-12-26	6.3500	6.3500	6.2900	6.2900	-37.163%	2	528	-85.533%
2025-12-15	10.6300	10.6300	10.0100	10.0100	-35.000%	33	529	-90.909%
2025-11-28	15.4000	15.4000	15.4000	15.4000	+20.313%	1	545	-94.091%
2025-11-26	12.0000	12.8000	12.0000	12.8000	-14.553%	8	538	-92.891%
2025-11-17	14.9800	14.9800	14.9800	14.9800	-43.258%	6	538	-93.925%
2025-11-11	26.4000	26.4000	26.4000	26.4000	+24.823%	1	544	-96.553%
2025-11-07	21.1500	21.1500	21.1500	21.1500	-27.444%	1	544	-95.697%
2025-11-04	29.5500	29.5500	29.1500	29.1500	-5.968%	2	543	-96.878%
2025-11-03	33.0000	33.0000	31.0000	31.0000	-15.068%	2	544	-97.065%
2025-10-31	36.3100	40.7500	36.1000	36.5000	-13.095%	6	544	-97.507%
2025-10-27	42.0000	42.0000	42.0000	42.0000	+5.000%	1	542	-97.833%
2025-10-15	40.0000	40.0000	40.0000	40.0000	-7.407%	1	542	-97.725%
2025-10-10	44.0000	44.0000	43.2000	43.2000	-17.667%	4	542	-97.894%
2025-10-08	52.4700	52.4700	52.4700	52.4700	+11.638%	1	542	-98.266%
2025-10-07	47.0000	47.0000	47.0000	47.0000	-7.608%	1	542	-98.064%
2025-10-06	50.8700	50.8700	50.8700	50.8700	+49.971%	1	542	-98.211%
2025-10-01	33.9200	33.9200	33.9200	33.9200	+38.449%	1	542	-97.317%
2025-09-26	24.5000	24.5000	24.5000	24.5000	-5.697%	1	541	-96.286%
2025-09-15	26.1400	26.1400	25.9800	25.9800	+5.182%	17	541	-96.497%
2025-09-11	24.7000	24.7000	24.7000	24.7000	+0.816%	2	541	-96.316%
2025-09-09	24.5000	24.5000	24.5000	24.5000	+8.551%	2	541	-96.286%
2025-09-02	24.4000	24.4000	22.5700	22.5700	-25.878%	2	539	-95.968%
2025-08-14	30.4500	30.4500	30.4500	30.4500	+0.164%	1	540	-97.011%
2025-08-11	30.4000	30.4000	30.4000	30.4000	+22.088%	1	540	-97.007%
2025-08-08	25.1000	25.2300	24.8600	24.9000	-4.046%	22	539	-96.345%
2025-08-07	28.3000	28.3000	25.9500	25.9500	+1.845%	41	539	-96.493%
2025-08-06	25.4300	25.4800	25.4300	25.4800	+1.393%	10	501	-96.429%
2025-08-05	25.0000	25.1300	25.0000	25.1300	-10.250%	2	501	-96.379%
2025-08-04	28.0000	28.0000	28.0000	28.0000	-11.055%	1	500	-96.750%
2025-08-01	31.4800	31.4800	31.4800	31.4800	-43.249%	1	499	-97.109%
2025-07-31	55.6800	55.6800	55.4700	55.4700	-22.614%	2	499	-98.359%
2025-07-16	71.6600	71.6800	71.6600	71.6800	+48.038%	9	497	-98.730%
2025-07-02	48.1500	48.4200	48.0400	48.4200	-1.924%	4	506	-98.121%
2025-06-30	49.3700	49.3700	49.3700	49.3700	+37.598%	9	507	-98.157%
2025-06-20	34.2000	35.9000	33.3800	35.8800	+9.224%	10	507	-97.464%
2025-06-18	32.8500	32.8500	32.8500	32.8500	+33.591%	2	504	-97.230%
2025-05-28	23.1500	24.5900	23.1500	24.5900	-7.208%	2	504	-96.299%
2025-05-16	26.7000	26.7000	26.5000	26.5000	+10.509%	4	504	-96.566%
2025-05-13	23.9800	23.9800	23.9800	23.9800	+59.867%	1	503	-96.205%
2025-05-02	14.4000	15.0000	14.2500	15.0000	+1.010%	58	503	-93.933%
2025-05-01	15.0200	15.4700	14.8500	14.8500	+6.071%	4	530	-93.872%
2025-04-30	14.0000	14.6900	14.0000	14.0000	-10.083%	10	530	-93.500%
2025-04-29	15.6000	16.0500	15.5700	15.5700	+1.235%	4	531	-94.155%
2025-04-24	15.3400	15.3800	15.3400	15.3800	+0.457%	2	529	-94.083%
2025-04-23	15.5100	15.5100	10.2500	15.3100	+5.952%	46	529	-94.056%
2025-04-22	10.9000	14.4500	9.4000	14.4500	+36.837%	13	511	-93.702%
2025-04-21	10.7100	11.1600	8.6500	10.5600	+0.571%	35	520	-91.383%
2025-04-17	10.5000	10.5000	10.5000	10.5000	+2.740%	1	520	-91.333%
2025-04-16	10.4500	10.4500	10.2200	10.2200	-5.370%	3	520	-91.096%
2025-04-15	11.0200	11.4200	10.8000	10.8000	-10.075%	4	521	-91.574%
2025-04-14	12.3000	12.9000	11.0500	12.0100	-4.984%	7	523	-92.423%
2025-04-11	11.2300	12.6400	11.2300	12.6400	+12.656%	12	520	-92.801%
2025-04-10	11.3200	11.8700	11.2200	11.2200	+2.000%	4	522	-91.889%
2025-04-09	9.7100	11.0000	9.7100	11.0000	+25.000%	2	520	-91.727%
2025-04-08	10.3100	10.3100	8.6200	8.8000	-9.278%	5	520	-89.659%
2025-04-07	8.3800	10.3500	8.3800	9.7000	-17.447%	53	521	-90.619%
2025-04-04	10.1300	11.8500	10.0600	11.7500	+7.601%	1,024	470	-92.255%
2025-04-03	11.4000	11.7100	10.9200	10.9200	-18.810%	156	336	-91.667%
2025-04-02	11.9400	13.4500	11.9400	13.4500	+10.518%	163	336	-93.234%
2025-04-01	12.2000	12.4900	11.1800	12.1700	+4.553%	9	181	-92.523%
2025-03-31	10.3400	11.6400	10.3400	11.6400	-28.015%	10	182	-92.182%
2025-03-24	15.4500	16.4300	15.4500	16.1700	+13.553%	14	180	-94.372%
2025-03-20	13.9600	14.2400	13.9600	14.2400	+6.667%	10	190	-93.610%
2025-03-18	13.1500	13.3500	12.9300	13.3500	-4.575%	6	190	-93.184%
2025-03-17	13.8100	14.0200	13.8100	13.9900	+0.865%	33	191	-93.495%
2025-03-13	14.5800	14.8100	13.8700	13.8700	-12.326%	38	166	-93.439%
2025-03-12	16.5000	16.9300	15.8200	15.8200	-11.719%	91	166	-94.248%
2025-03-11	16.1800	17.9200	15.2500	17.9200	+13.633%	143	166	-94.922%
2025-03-10	15.7700	15.7700	15.7700	15.7700	-61.537%	50	137	-94.230%
2025-02-14	41.0000	41.0000	41.0000	41.0000	-10.870%	2	138	-97.780%
2025-02-13	46.0000	46.0000	46.0000	46.0000	+11.596%	1	137	-98.022%
2025-02-11	41.2200	41.2200	41.2200	41.2200	-1.222%	77	137	-97.792%
2025-02-07	41.7200	41.7300	41.7200	41.7300	-21.693%	154	137	-97.819%
2025-01-30	53.2900	53.2900	53.2900	53.2900	+10.081%	60	61	-98.292%
2025-01-29	50.6600	50.6600	47.7200	48.4100	+0.582%	3	61	-98.120%
2025-01-27	49.1300	50.8600	48.1300	48.1300	-9.953%	3	61	-98.109%
2025-01-21	52.0000	53.4500	52.0000	53.4500	-9.238%	2	1	-98.297%
2025-01-17	58.8900	58.8900	58.8900	58.8900	+40.616%	120	1	-98.455%
2024-12-30	41.8800	41.8800	41.8800	41.8800	-7.916%	2	1	-97.827%
2024-12-27	45.4900	45.4900	45.4800	45.4800	0.000%	4	2	-97.999%