Dark

COIN20270115C630
COIN Jan 15 2027 630.00 Call (COIN270115C00630000)
option OPRA

EOD

Sep 21, 2026

0.8100+97.561%(+0.4000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8100	0.8100	0.8100	0.8100	+97.561%	1	758	0.000%
2026-09-18	0.4500	0.5700	0.4100	0.4100	-50.602%	23	758	+97.561%
2026-09-16	0.4000	0.8300	0.3000	0.8300	+112.821%	7	769	-2.410%
2026-09-15	0.7000	0.7000	0.3900	0.3900	-9.302%	6	768	+107.692%
2026-09-11	0.5900	0.5900	0.4300	0.4300	-33.846%	4	762	+88.372%
2026-09-04	0.8500	0.8500	0.6500	0.6500	+51.163%	5	762	+24.615%
2026-09-02	0.4300	0.4300	0.4300	0.4300	-23.214%	2	762	+88.372%
2026-09-01	0.5600	0.5600	0.5600	0.5600	-22.222%	1	764	+44.643%
2026-08-28	0.8700	0.8700	0.7200	0.7200	-28.000%	2	763	+12.500%
2026-08-27	0.8800	1.0000	0.8800	1.0000	+17.647%	502	763	-19.000%
2026-08-25	0.8600	0.8600	0.8500	0.8500	-25.439%	3	735	-4.706%
2026-08-21	1.1000	1.1900	1.1000	1.1400	+78.125%	22	733	-28.947%
2026-08-20	0.6400	0.6400	0.6400	0.6400	+28.000%	1	734	+26.563%
2026-08-19	0.3800	0.5000	0.3800	0.5000	+72.414%	18	734	+62.000%
2026-08-14	0.3600	0.3600	0.2500	0.2900	0.000%	41	736	+179.310%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+11.538%	2	715	+179.310%
2026-08-10	0.3200	0.4000	0.2600	0.2600	-29.730%	8	713	+211.538%
2026-08-06	0.3700	0.3700	0.3700	0.3700	-7.500%	2	715	+118.919%
2026-08-04	0.3900	0.4300	0.3900	0.4000	-48.052%	9	716	+102.500%
2026-07-27	0.9100	0.9100	0.7700	0.7700	+13.235%	19	721	+5.195%
2026-07-24	0.6500	0.6900	0.6500	0.6800	-20.930%	8	703	+19.118%
2026-07-23	0.8600	0.8700	0.8600	0.8600	-21.818%	6	701	-5.814%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-10.569%	1	703	-26.364%
2026-07-21	1.2000	1.2300	1.1700	1.2300	+29.474%	10	704	-34.146%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-18.803%	1	709	-14.737%
2026-07-15	1.1500	1.2200	0.9900	1.1700	+19.388%	25	708	-30.769%
2026-07-10	0.9600	0.9800	0.9600	0.9800	-33.333%	2	694	-17.347%
2026-07-07	1.5300	1.5300	1.4700	1.4700	+54.737%	3	695	-44.898%
2026-07-06	0.9300	0.9500	0.9300	0.9500	-20.168%	3	692	-14.737%
2026-07-02	1.1900	1.1900	1.1900	1.1900	+19.000%	1	695	-31.933%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+49.254%	10	695	-19.000%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-20.238%	1	695	+20.896%
2026-06-29	0.8400	0.8400	0.8400	0.8400	+58.491%	1	694	-3.571%
2026-06-25	0.5700	0.5700	0.5300	0.5300	-41.111%	3	693	+52.830%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-33.333%	1	691	-10.000%
2026-06-17	1.2200	1.3500	1.2200	1.3500	-8.163%	2	689	-40.000%
2026-06-15	1.9200	1.9200	1.4700	1.4700	+38.679%	9	689	-44.898%
2026-06-12	1.0600	1.0600	1.0600	1.0600	-23.188%	2	681	-23.585%
2026-06-09	1.4100	1.4100	1.3800	1.3800	-16.867%	9	679	-41.304%
2026-06-08	1.5800	1.6600	1.5800	1.6600	-5.682%	7	672	-51.205%
2026-06-02	1.7500	1.7600	1.7500	1.7600	+17,500.000%	17	670	-53.977%
2026-06-01	0.0100	0.0100	0.0100	0.0100	-99.296%	1	653	+8,000.000%
2026-05-28	1.4200	1.4200	1.4200	1.4200	-23.243%	1	654	-42.958%
2026-05-26	1.8500	1.8500	1.8500	1.8500	-26.000%	1	653	-56.216%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+6.383%	1	652	-67.600%
2026-05-18	2.5000	2.5000	2.3500	2.3500	-26.101%	2	650	-65.532%
2026-05-15	3.2800	3.2800	3.1800	3.1800	-20.500%	2	650	-74.528%
2026-05-14	4.2700	4.2700	4.0000	4.0000	+47.601%	22	648	-79.750%
2026-05-12	2.7100	2.7100	2.7100	2.7100	-16.615%	1	637	-70.111%
2026-05-11	2.8500	3.2500	2.8500	3.2500	+38.889%	16	637	-75.077%
2026-04-28	2.3500	2.3500	2.3300	2.3400	-24.026%	17	623	-65.385%
2026-04-20	3.0800	3.0800	3.0800	3.0800	+71.111%	20	620	-73.701%
2026-04-14	1.7000	1.8000	1.7000	1.8000	+11.801%	21	640	-55.000%
2026-04-02	1.6200	1.6200	1.6100	1.6100	+17.518%	4	641	-49.689%
2026-03-30	1.4000	1.4000	1.3700	1.3700	-14.375%	2	641	-40.876%
2026-03-27	1.2500	1.6000	1.2500	1.6000	-39.850%	3	641	-49.375%
2026-03-23	2.6600	2.6600	2.6600	2.6600	-18.154%	3	642	-69.549%
2026-03-10	3.2500	3.2700	3.2500	3.2500	-13.333%	7	642	-75.077%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+87.500%	4	640	-78.400%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-13.420%	1	637	-59.500%
2026-02-25	2.4000	2.4000	2.3100	2.3100	+44.375%	4	641	-64.935%
2026-02-24	1.5000	1.6100	1.5000	1.6000	+12.676%	21	641	-49.375%
2026-02-23	1.4500	1.4500	1.4100	1.4200	-21.978%	13	640	-42.958%
2026-02-20	1.5000	1.8200	1.5000	1.8200	+11.656%	3	641	-55.495%
2026-02-18	1.5500	1.6300	1.5500	1.6300	-10.440%	3	641	-50.307%
2026-02-13	1.9000	1.9100	1.8200	1.8200	+16.667%	3	642	-55.495%
2026-02-09	1.8100	1.8400	1.5300	1.5600	-7.143%	8	642	-48.077%
2026-02-06	1.6800	1.6800	1.6800	1.6800	-30.864%	3	638	-51.786%
2026-02-04	2.4300	2.4300	2.4300	2.4300	-28.529%	1	638	-66.667%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-4.225%	10	637	-76.176%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-30.392%	6	627	-77.183%
2026-01-21	5.0600	5.1000	5.0600	5.1000	-23.308%	8	627	-84.118%
2026-01-16	6.6500	6.6500	6.6500	6.6500	-19.783%	4	619	-87.820%
2026-01-05	7.2500	8.6500	6.8400	8.2900	+44.174%	161	619	-90.229%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-22.507%	1	695	-85.913%
2025-12-19	7.3900	7.4200	7.3900	7.4200	-12.189%	2	695	-89.084%
2025-12-18	8.4500	8.4500	8.4500	8.4500	-15.920%	8	695	-90.414%
2025-12-16	10.0200	10.0900	9.8700	10.0500	-1.083%	44	703	-91.940%
2025-12-15	10.1800	10.1900	10.1100	10.1600	-18.655%	36	703	-92.028%
2025-12-11	12.4900	12.4900	12.4900	12.4900	-13.264%	1	703	-93.515%
2025-12-08	14.3700	14.4100	13.7700	14.4000	+5.109%	17	702	-94.375%
2025-12-04	13.7000	13.7000	13.7000	13.7000	-10.046%	1	719	-94.088%
2025-11-28	15.2300	15.2300	15.2300	15.2300	+12.815%	39	720	-94.682%
2025-11-26	13.5000	13.5000	13.5000	13.5000	-6.704%	1	758	-94.000%
2025-11-17	14.4800	14.4800	14.4700	14.4700	-13.509%	8	758	-94.402%
2025-11-14	16.7600	16.7600	16.7300	16.7300	-31.575%	57	750	-95.158%
2025-11-12	24.5000	24.5000	24.4500	24.4500	+29.297%	2	700	-96.687%
2025-11-07	18.9100	18.9100	18.9100	18.9100	-20.513%	4	699	-95.717%
2025-11-06	23.7900	23.7900	23.7900	23.7900	-25.749%	4	699	-96.595%
2025-10-30	33.6900	33.7500	31.7500	32.0400	-25.575%	123	699	-97.472%
2025-10-27	43.0500	43.0500	43.0500	43.0500	+47.583%	19	685	-98.118%
2025-10-17	29.1700	29.1700	29.1700	29.1700	-35.678%	19	685	-97.223%
2025-10-07	45.3500	45.3500	45.3500	45.3500	-7.354%	1	667	-98.214%
2025-10-06	48.5300	50.5400	48.5300	48.9500	+14.583%	93	667	-98.345%
2025-10-02	36.9600	42.7300	36.9600	42.7200	+52.463%	21	725	-98.104%
2025-09-29	28.0200	28.0200	28.0200	28.0200	+14.930%	1	746	-97.109%
2025-09-09	24.3600	24.3800	24.3600	24.3800	+3.305%	11	746	-96.678%
2025-08-20	23.6000	23.6000	23.6000	23.6000	-6.609%	1	746	-96.568%
2025-08-19	24.8700	25.2700	24.8700	25.2700	-14.571%	30	746	-96.795%
2025-08-12	29.4800	29.5800	29.4800	29.5800	+31.001%	10	717	-97.262%
2025-08-06	22.5800	22.5800	22.5800	22.5800	-19.815%	1	727	-96.413%
2025-08-04	28.4200	29.2500	27.8800	28.1600	-4.639%	82	727	-97.124%
2025-08-01	34.2500	34.2500	29.5300	29.5300	-44.948%	88	676	-97.257%
2025-07-31	53.6400	53.6400	53.6400	53.6400	-1.686%	2	616	-98.490%
2025-07-28	54.5600	54.5600	54.5600	54.5600	-31.586%	2	616	-98.515%
2025-07-18	86.8800	87.9000	79.7500	79.7500	+60.463%	3	616	-98.984%
2025-06-25	49.7000	49.7000	49.7000	49.7000	+32.005%	1	615	-98.370%
2025-06-24	37.2000	37.6500	36.6700	37.6500	+7.449%	6	614	-97.849%
2025-06-20	32.7300	35.0400	32.7300	35.0400	+17.782%	4	615	-97.688%
2025-06-18	29.7500	29.7500	29.7500	29.7500	+36.845%	1	617	-97.277%
2025-06-03	21.8700	21.8700	21.7400	21.7400	+11.032%	2	617	-96.274%
2025-05-30	19.3700	19.5800	19.3700	19.5800	-28.800%	4	617	-95.863%
2025-05-22	27.6000	27.6000	27.5000	27.5000	+0.548%	2	618	-97.055%
2025-05-21	27.3500	27.3500	27.3500	27.3500	+6.420%	1	619	-97.038%
2025-05-20	25.5800	26.2400	25.5800	25.7000	-5.445%	4	618	-96.848%
2025-05-19	27.1800	27.1800	27.1800	27.1800	-0.074%	1	617	-97.020%
2025-05-16	27.2000	27.3500	27.0500	27.2000	+88.889%	48	617	-97.022%
2025-05-02	14.5000	14.9500	14.4000	14.4000	+3.597%	84	605	-94.375%
2025-05-01	14.1800	14.7700	13.9000	13.9000	+2.206%	6	603	-94.173%
2025-04-30	13.9000	14.0000	13.2500	13.6000	-13.541%	19	600	-94.044%
2025-04-29	14.9500	15.7300	14.9500	15.7300	+3.487%	4	601	-94.851%
2025-04-25	15.1800	15.3900	15.1800	15.2000	+1.198%	30	601	-94.671%
2025-04-24	14.6400	15.0200	14.6400	15.0200	+4.378%	2	616	-94.607%
2025-04-23	15.1000	15.1000	14.3900	14.3900	+3.525%	42	615	-94.371%
2025-04-22	10.4000	13.9000	10.4000	13.9000	+32.255%	7	615	-94.173%
2025-04-21	10.6600	10.9600	10.4200	10.5100	+25.868%	6	621	-92.293%
2025-04-17	10.3500	10.6900	8.3500	8.3500	-9.632%	7	623	-90.299%
2025-04-16	10.1100	10.2700	9.1100	9.2400	-20.345%	8	623	-91.234%
2025-04-14	11.0100	11.6000	11.0100	11.6000	+23.404%	4	623	-93.017%
2025-04-10	9.4000	9.4000	9.4000	9.4000	-20.339%	141	623	-91.383%
2025-04-09	12.0700	12.0700	11.8000	11.8000	+13.790%	2	764	-93.136%
2025-04-08	10.3300	10.3700	10.3300	10.3700	+12.595%	141	764	-92.189%
2025-04-07	9.2000	9.2100	8.5400	9.2100	+17.325%	6	635	-91.205%
2025-04-04	9.8300	10.9000	7.8500	7.8500	-33.078%	1,034	635	-89.682%
2025-04-03	11.3000	11.7300	9.9600	11.7300	+6.636%	538	476	-93.095%
2025-03-31	11.1500	11.1500	11.0000	11.0000	-35.218%	2	310	-92.636%
2025-03-27	14.6500	16.9800	14.6500	16.9800	+16.461%	60	311	-95.230%
2025-03-26	14.5000	14.5800	14.5000	14.5800	-6.658%	2	331	-94.444%
2025-03-24	15.4000	16.0100	15.4000	15.6200	+17.179%	6	331	-94.814%
2025-03-21	13.6000	13.6000	13.1000	13.3300	-4.581%	18	333	-93.923%
2025-03-20	13.3400	13.9700	13.0200	13.9700	+2.419%	5	332	-94.202%
2025-03-19	13.8800	13.8800	13.4400	13.6400	+6.563%	12	330	-94.062%
2025-03-18	12.8300	13.3000	12.8000	12.8000	-5.395%	6	324	-93.672%
2025-03-17	13.6100	13.6100	13.5300	13.5300	-1.528%	2	325	-94.013%
2025-03-14	13.4800	13.7400	13.4800	13.7400	+1.778%	4	326	-94.105%
2025-03-13	13.2600	13.8300	13.2600	13.5000	-22.100%	4	328	-94.000%
2025-03-11	15.9000	17.3300	14.3400	17.3300	+30.301%	278	328	-95.326%
2025-03-10	17.0300	18.3000	13.3000	13.3000	-33.132%	236	337	-93.910%
2025-03-05	19.8900	19.8900	19.8900	19.8900	+15.640%	1	264	-95.928%
2025-03-03	17.2000	17.2000	17.2000	17.2000	-8.218%	100	263	-95.291%
2025-02-25	19.1300	19.1400	18.7400	18.7400	-34.976%	186	188	-95.678%
2025-02-20	29.8100	29.8100	28.8200	28.8200	-10.939%	2	95	-97.189%
2025-02-19	32.3600	32.3600	32.3600	32.3600	-20.138%	1	95	-97.497%
2025-02-12	40.5200	40.5200	40.5200	40.5200	+8.313%	1	95	-98.001%
2025-02-11	37.4100	37.4100	37.4100	37.4100	-9.067%	1	96	-97.835%
2025-02-07	41.1400	41.1400	41.1400	41.1400	-27.825%	134	96	-98.031%
2025-01-30	51.6700	57.0000	51.6700	57.0000	+19.748%	68	29	-98.579%
2025-01-29	46.2800	47.6000	46.2800	47.6000	-2.579%	2	29	-98.298%
2025-01-28	48.8600	48.8600	48.8600	48.8600	+5.256%	1	29	-98.342%
2025-01-27	46.4200	46.4200	46.4200	46.4200	-9.087%	1	29	-98.255%
2025-01-21	50.2200	51.0600	50.2200	51.0600	-12.117%	2	11	-98.414%
2025-01-17	57.9000	58.3500	57.8500	58.1000	+42.857%	72	11	-98.606%
2025-01-08	40.6700	40.6700	40.6700	40.6700	-0.441%	1	12	-98.008%
2024-12-30	40.8500	40.8500	40.8500	40.8500	-8.367%	1	12	-98.017%
2024-12-27	44.5800	44.5800	44.5800	44.5800	-14.319%	2	11	-98.183%
2024-12-24	52.0300	52.0300	52.0300	52.0300	+1.820%	1	11	-98.443%
2024-12-19	51.1000	51.1000	51.1000	51.1000	-32.138%	1	11	-98.415%
2024-12-16	75.3000	75.3000	75.3000	75.3000	+6.371%	2	10	-98.924%
2024-12-13	70.7900	70.7900	70.7900	70.7900	-7.753%	12	10	-98.856%
2024-11-22	76.7400	76.7400	76.7400	76.7400	-0.143%	2	4	-98.944%
2024-11-21	76.8500	76.8500	76.8500	76.8500	-6.622%	1	2	-98.946%
2024-11-18	82.3000	82.3000	82.3000	82.3000	+12.740%	1	2	-99.016%
2024-11-13	73.1900	73.1900	73.0000	73.0000	0.000%	2	1	-98.890%