Dark

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

EOD

Sep 21, 2026

0.7200+46.939%(+0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8000	0.8000	0.7200	0.7200	+46.939%	2	594	0.000%
2026-09-18	0.5400	0.6500	0.4500	0.4900	-44.318%	15	595	+46.939%
2026-09-16	0.4100	0.8800	0.4100	0.8800	+87.234%	5	595	-18.182%
2026-09-15	0.7100	0.7100	0.4700	0.4700	-27.692%	5	593	+53.191%
2026-09-14	0.7200	0.7200	0.6500	0.6500	+12.069%	8	589	+10.769%
2026-09-11	0.4700	0.6000	0.4700	0.5800	-4.918%	6	587	+24.138%
2026-09-09	0.6100	0.6100	0.6100	0.6100	-27.381%	1	588	+18.033%
2026-09-03	0.8000	0.8500	0.8000	0.8400	+68.000%	7	587	-14.286%
2026-09-02	0.5100	0.5100	0.1800	0.5000	-12.281%	9	591	+44.000%
2026-09-01	0.5700	0.5700	0.5700	0.5700	-5.000%	1	597	+26.316%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-15.493%	2	597	+20.000%
2026-08-28	0.6900	0.7100	0.6900	0.7100	-29.703%	8	599	+1.408%
2026-08-27	1.0300	1.0300	1.0100	1.0100	+26.250%	11	601	-28.713%
2026-08-26	0.9500	0.9500	0.7900	0.8000	-23.077%	14	601	-10.000%
2026-08-25	1.0900	1.0900	1.0400	1.0400	-9.565%	2	590	-30.769%
2026-08-24	1.1000	1.1500	1.1000	1.1500	+74.242%	3	588	-37.391%
2026-08-20	0.5500	0.6600	0.5500	0.6600	+78.378%	3	587	+9.091%
2026-08-14	0.3800	0.3800	0.2900	0.3700	+5.714%	13	586	+94.595%
2026-08-13	0.3500	0.3500	0.3500	0.3500	+25.000%	2	583	+105.714%
2026-08-10	0.3700	0.3700	0.2800	0.2800	-28.205%	7	583	+157.143%
2026-08-06	0.4000	0.4000	0.3900	0.3900	-13.333%	2	583	+84.615%
2026-08-04	0.4800	0.4800	0.4300	0.4500	-50.549%	8	583	+60.000%
2026-07-27	0.9100	0.9100	0.9100	0.9100	+24.658%	1	587	-20.879%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-19.780%	1	587	-1.370%
2026-07-23	0.9200	1.0400	0.9100	0.9100	-23.529%	7	587	-20.879%
2026-07-22	1.1900	1.1900	1.1900	1.1900	-9.848%	1	591	-39.496%
2026-07-21	1.3000	1.3900	1.2500	1.3200	+24.528%	19	592	-45.455%
2026-07-16	1.0500	1.0600	1.0500	1.0600	-16.535%	2	596	-32.075%
2026-07-15	1.2300	1.2700	0.9800	1.2700	+13.393%	23	596	-43.307%
2026-07-10	1.1100	1.1200	1.1100	1.1200	-24.324%	2	595	-35.714%
2026-07-07	1.5400	1.5400	1.4800	1.4800	+43.689%	3	596	-51.351%
2026-07-06	1.0100	1.0300	1.0100	1.0300	-20.769%	3	596	-30.097%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+20.370%	1	598	-44.615%
2026-07-01	1.0800	1.0800	1.0800	1.0800	+58.824%	2	598	-33.333%
2026-06-30	0.6800	0.6800	0.6800	0.6800	-20.000%	1	596	+5.882%
2026-06-29	0.8500	0.8500	0.8500	0.8500	+57.407%	1	595	-15.294%
2026-06-25	0.6800	0.6800	0.5400	0.5400	-41.304%	4	595	+33.333%
2026-06-23	0.9200	0.9200	0.9200	0.9200	-32.847%	1	593	-21.739%
2026-06-17	1.2300	1.3700	1.2300	1.3700	+28.037%	2	593	-47.445%
2026-06-12	1.0700	1.0700	1.0700	1.0700	-23.022%	2	593	-32.710%
2026-06-09	1.4200	1.4200	1.3900	1.3900	-16.265%	9	593	-48.201%
2026-06-08	1.6700	1.8000	1.5900	1.6600	-2.353%	23	593	-56.627%
2026-06-03	1.6800	1.7000	1.6800	1.7000	0.000%	4	581	-57.647%
2026-06-02	2.0500	2.0500	1.7000	1.7000	-15.000%	21	582	-57.647%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-16.667%	5	574	-64.000%
2026-05-29	2.4000	2.4000	2.4000	2.4000	+26.316%	10	574	-70.000%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-8.654%	9	574	-62.105%
2026-05-21	2.0800	2.0800	2.0800	2.0800	-22.388%	2	574	-65.385%
2026-05-19	2.5300	2.7000	2.5300	2.6800	+5.098%	8	574	-73.134%
2026-05-18	2.6000	2.6000	2.5400	2.5500	-32.895%	17	560	-71.765%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-15.556%	2	560	-81.053%
2026-05-14	3.0800	4.8000	3.0800	4.5000	+26.761%	10	560	-84.000%
2026-05-11	3.9500	3.9500	3.5500	3.5500	+42.000%	4	564	-79.718%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-17.219%	20	562	-71.200%
2026-05-04	3.0200	3.0200	3.0200	3.0200	+20.800%	1	562	-76.159%
2026-04-28	2.4300	2.5300	2.4300	2.5000	-12.281%	15	562	-71.200%
2026-04-27	2.8500	2.8500	2.8500	2.8500	-18.571%	2	563	-74.737%
2026-04-22	3.6500	3.6500	3.3500	3.5000	+0.575%	9	561	-79.429%
2026-04-17	3.4800	3.4800	3.4800	3.4800	+93.333%	3	557	-79.310%
2026-04-14	1.6500	2.0100	1.6500	1.8000	+57.895%	25	557	-60.000%
2026-04-10	1.1400	1.1400	1.1400	1.1400	+11.765%	1	557	-36.842%
2026-04-09	1.0200	1.0200	1.0200	1.0200	-40.698%	1	557	-29.412%
2026-04-07	1.7200	1.7200	1.7200	1.7200	0.000%	1	557	-58.140%
2026-04-02	1.7200	1.7200	1.7200	1.7200	-9.474%	1	556	-58.140%
2026-04-01	1.8500	1.9000	1.8500	1.9000	+18.750%	12	556	-62.105%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-2.439%	4	550	-55.000%
2026-03-30	1.6300	1.6500	1.6300	1.6400	-5.202%	5	554	-56.098%
2026-03-27	1.7200	1.7600	1.7000	1.7300	-3.889%	10	550	-58.382%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-18.552%	1	544	-60.000%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-28.710%	3	544	-67.421%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-10.145%	1	544	-76.774%
2026-03-16	3.0700	3.4500	3.0700	3.4500	+6.154%	16	544	-79.130%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-7.143%	1	544	-77.846%
2026-03-10	3.2500	3.5000	3.1500	3.5000	+7.362%	11	544	-79.429%
2026-03-06	3.2600	3.2600	3.2600	3.2600	-21.446%	2	541	-77.914%
2026-03-04	4.3500	4.3500	4.1300	4.1500	+83.628%	11	539	-82.651%
2026-02-27	2.0600	2.2600	2.0600	2.2600	+0.893%	3	530	-68.142%
2026-02-25	2.2400	2.2400	2.2400	2.2400	+58.865%	2	532	-67.857%
2026-02-24	1.4000	1.5000	1.3800	1.4100	-2.083%	13	532	-48.936%
2026-02-23	1.6500	1.6600	1.4400	1.4400	-20.442%	3	539	-50.000%
2026-02-20	1.6000	1.8100	1.6000	1.8100	+26.573%	4	539	-60.221%
2026-02-18	1.8100	1.8100	1.4300	1.4300	-24.737%	4	539	-49.650%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+2.703%	1	540	-62.105%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+5.714%	1	540	-61.081%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-24.569%	10	539	-58.857%
2026-02-04	2.7800	2.8000	2.3200	2.3200	-40.513%	13	539	-68.966%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-8.879%	4	531	-81.538%
2026-01-23	4.1100	4.2800	4.1100	4.2800	-37.059%	10	531	-83.178%
2026-01-15	7.5000	7.5000	6.8000	6.8000	-9.934%	2	524	-89.412%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-6.790%	3	524	-90.464%
2026-01-06	7.4500	8.1000	7.4500	8.1000	+5.606%	11	527	-91.111%
2026-01-05	7.6700	7.6700	7.6700	7.6700	+17.638%	24	528	-90.613%
2026-01-02	6.5200	6.5200	6.5200	6.5200	+25.144%	1	528	-88.957%
2025-12-31	6.0100	6.0100	5.1400	5.2100	-17.170%	37	528	-86.180%
2025-12-26	6.3500	6.3500	6.2900	6.2900	-37.163%	2	528	-88.553%
2025-12-15	10.6300	10.6300	10.0100	10.0100	-35.000%	33	529	-92.807%
2025-11-28	15.4000	15.4000	15.4000	15.4000	+20.313%	1	545	-95.325%
2025-11-26	12.0000	12.8000	12.0000	12.8000	-14.553%	8	538	-94.375%
2025-11-17	14.9800	14.9800	14.9800	14.9800	-43.258%	6	538	-95.194%
2025-11-11	26.4000	26.4000	26.4000	26.4000	+24.823%	1	544	-97.273%
2025-11-07	21.1500	21.1500	21.1500	21.1500	-27.444%	1	544	-96.596%
2025-11-04	29.5500	29.5500	29.1500	29.1500	-5.968%	2	543	-97.530%
2025-11-03	33.0000	33.0000	31.0000	31.0000	-15.068%	2	544	-97.677%
2025-10-31	36.3100	40.7500	36.1000	36.5000	-13.095%	6	544	-98.027%
2025-10-27	42.0000	42.0000	42.0000	42.0000	+5.000%	1	542	-98.286%
2025-10-15	40.0000	40.0000	40.0000	40.0000	-7.407%	1	542	-98.200%
2025-10-10	44.0000	44.0000	43.2000	43.2000	-17.667%	4	542	-98.333%
2025-10-08	52.4700	52.4700	52.4700	52.4700	+11.638%	1	542	-98.628%
2025-10-07	47.0000	47.0000	47.0000	47.0000	-7.608%	1	542	-98.468%
2025-10-06	50.8700	50.8700	50.8700	50.8700	+49.971%	1	542	-98.585%
2025-10-01	33.9200	33.9200	33.9200	33.9200	+38.449%	1	542	-97.877%
2025-09-26	24.5000	24.5000	24.5000	24.5000	-5.697%	1	541	-97.061%
2025-09-15	26.1400	26.1400	25.9800	25.9800	+5.182%	17	541	-97.229%
2025-09-11	24.7000	24.7000	24.7000	24.7000	+0.816%	2	541	-97.085%
2025-09-09	24.5000	24.5000	24.5000	24.5000	+8.551%	2	541	-97.061%
2025-09-02	24.4000	24.4000	22.5700	22.5700	-25.878%	2	539	-96.810%
2025-08-14	30.4500	30.4500	30.4500	30.4500	+0.164%	1	540	-97.635%
2025-08-11	30.4000	30.4000	30.4000	30.4000	+22.088%	1	540	-97.632%
2025-08-08	25.1000	25.2300	24.8600	24.9000	-4.046%	22	539	-97.108%
2025-08-07	28.3000	28.3000	25.9500	25.9500	+1.845%	41	539	-97.225%
2025-08-06	25.4300	25.4800	25.4300	25.4800	+1.393%	10	501	-97.174%
2025-08-05	25.0000	25.1300	25.0000	25.1300	-10.250%	2	501	-97.135%
2025-08-04	28.0000	28.0000	28.0000	28.0000	-11.055%	1	500	-97.429%
2025-08-01	31.4800	31.4800	31.4800	31.4800	-43.249%	1	499	-97.713%
2025-07-31	55.6800	55.6800	55.4700	55.4700	-22.614%	2	499	-98.702%
2025-07-16	71.6600	71.6800	71.6600	71.6800	+48.038%	9	497	-98.996%
2025-07-02	48.1500	48.4200	48.0400	48.4200	-1.924%	4	506	-98.513%
2025-06-30	49.3700	49.3700	49.3700	49.3700	+37.598%	9	507	-98.542%
2025-06-20	34.2000	35.9000	33.3800	35.8800	+9.224%	10	507	-97.993%
2025-06-18	32.8500	32.8500	32.8500	32.8500	+33.591%	2	504	-97.808%
2025-05-28	23.1500	24.5900	23.1500	24.5900	-7.208%	2	504	-97.072%
2025-05-16	26.7000	26.7000	26.5000	26.5000	+10.509%	4	504	-97.283%
2025-05-13	23.9800	23.9800	23.9800	23.9800	+59.867%	1	503	-96.997%
2025-05-02	14.4000	15.0000	14.2500	15.0000	+1.010%	58	503	-95.200%
2025-05-01	15.0200	15.4700	14.8500	14.8500	+6.071%	4	530	-95.152%
2025-04-30	14.0000	14.6900	14.0000	14.0000	-10.083%	10	530	-94.857%
2025-04-29	15.6000	16.0500	15.5700	15.5700	+1.235%	4	531	-95.376%
2025-04-24	15.3400	15.3800	15.3400	15.3800	+0.457%	2	529	-95.319%
2025-04-23	15.5100	15.5100	10.2500	15.3100	+5.952%	46	529	-95.297%
2025-04-22	10.9000	14.4500	9.4000	14.4500	+36.837%	13	511	-95.017%
2025-04-21	10.7100	11.1600	8.6500	10.5600	+0.571%	35	520	-93.182%
2025-04-17	10.5000	10.5000	10.5000	10.5000	+2.740%	1	520	-93.143%
2025-04-16	10.4500	10.4500	10.2200	10.2200	-5.370%	3	520	-92.955%
2025-04-15	11.0200	11.4200	10.8000	10.8000	-10.075%	4	521	-93.333%
2025-04-14	12.3000	12.9000	11.0500	12.0100	-4.984%	7	523	-94.005%
2025-04-11	11.2300	12.6400	11.2300	12.6400	+12.656%	12	520	-94.304%
2025-04-10	11.3200	11.8700	11.2200	11.2200	+2.000%	4	522	-93.583%
2025-04-09	9.7100	11.0000	9.7100	11.0000	+25.000%	2	520	-93.455%
2025-04-08	10.3100	10.3100	8.6200	8.8000	-9.278%	5	520	-91.818%
2025-04-07	8.3800	10.3500	8.3800	9.7000	-17.447%	53	521	-92.577%
2025-04-04	10.1300	11.8500	10.0600	11.7500	+7.601%	1,024	470	-93.872%
2025-04-03	11.4000	11.7100	10.9200	10.9200	-18.810%	156	336	-93.407%
2025-04-02	11.9400	13.4500	11.9400	13.4500	+10.518%	163	336	-94.647%
2025-04-01	12.2000	12.4900	11.1800	12.1700	+4.553%	9	181	-94.084%
2025-03-31	10.3400	11.6400	10.3400	11.6400	-28.015%	10	182	-93.814%
2025-03-24	15.4500	16.4300	15.4500	16.1700	+13.553%	14	180	-95.547%
2025-03-20	13.9600	14.2400	13.9600	14.2400	+6.667%	10	190	-94.944%
2025-03-18	13.1500	13.3500	12.9300	13.3500	-4.575%	6	190	-94.607%
2025-03-17	13.8100	14.0200	13.8100	13.9900	+0.865%	33	191	-94.853%
2025-03-13	14.5800	14.8100	13.8700	13.8700	-12.326%	38	166	-94.809%
2025-03-12	16.5000	16.9300	15.8200	15.8200	-11.719%	91	166	-95.449%
2025-03-11	16.1800	17.9200	15.2500	17.9200	+13.633%	143	166	-95.982%
2025-03-10	15.7700	15.7700	15.7700	15.7700	-61.537%	50	137	-95.434%
2025-02-14	41.0000	41.0000	41.0000	41.0000	-10.870%	2	138	-98.244%
2025-02-13	46.0000	46.0000	46.0000	46.0000	+11.596%	1	137	-98.435%
2025-02-11	41.2200	41.2200	41.2200	41.2200	-1.222%	77	137	-98.253%
2025-02-07	41.7200	41.7300	41.7200	41.7300	-21.693%	154	137	-98.275%
2025-01-30	53.2900	53.2900	53.2900	53.2900	+10.081%	60	61	-98.649%
2025-01-29	50.6600	50.6600	47.7200	48.4100	+0.582%	3	61	-98.513%
2025-01-27	49.1300	50.8600	48.1300	48.1300	-9.953%	3	61	-98.504%
2025-01-21	52.0000	53.4500	52.0000	53.4500	-9.238%	2	1	-98.653%
2025-01-17	58.8900	58.8900	58.8900	58.8900	+40.616%	120	1	-98.777%
2024-12-30	41.8800	41.8800	41.8800	41.8800	-7.916%	2	1	-98.281%
2024-12-27	45.4900	45.4900	45.4800	45.4800	0.000%	4	2	-98.417%