Dark

COIN20270115C640
COIN Jan 15 2027 640.00 Call (COIN270115C00640000)
option OPRA

EOD

Sep 18, 2026

0.4800-27.273%(-0.1800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4200	0.4900	0.4200	0.4800	-27.273%	9	673	0.000%
2026-09-14	0.3300	0.6600	0.3300	0.6600	+57.143%	3	673	-27.273%
2026-09-11	0.4200	0.4200	0.4200	0.4200	-10.638%	1	673	+14.286%
2026-09-10	0.4700	0.4700	0.4700	0.4700	-7.843%	1	673	+2.128%
2026-09-09	0.5100	0.5100	0.5100	0.5100	-20.313%	1	673	-5.882%
2026-09-04	0.8300	0.8300	0.6400	0.6400	0.000%	2	671	-25.000%
2026-09-03	0.8700	0.8700	0.6400	0.6400	+36.170%	2	671	-25.000%
2026-09-02	0.4700	0.4700	0.1400	0.4700	-26.563%	7	672	+2.128%
2026-09-01	0.6400	0.6400	0.6400	0.6400	+12.281%	3	678	-25.000%
2026-08-28	0.8300	0.8300	0.5700	0.5700	-40.625%	7	677	-15.789%
2026-08-27	0.7400	0.9600	0.7400	0.9600	+4.348%	6	677	-50.000%
2026-08-24	0.7200	0.9200	0.7200	0.9200	-26.984%	4	677	-47.826%
2026-08-21	1.0800	1.2600	1.0800	1.2600	+260.000%	2	677	-61.905%
2026-08-14	0.3400	0.3500	0.3400	0.3500	+45.833%	32	676	+37.143%
2026-08-10	0.3800	0.3800	0.2400	0.2400	-42.857%	6	646	+100.000%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-34.375%	2	645	+14.286%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-17.949%	1	645	-25.000%
2026-07-24	0.7800	0.7800	0.7800	0.7800	-10.345%	6	645	-38.462%
2026-07-16	0.8700	0.8700	0.8700	0.8700	-12.121%	1	642	-44.828%
2026-07-15	0.7600	0.9900	0.7600	0.9900	-13.158%	13	642	-51.515%
2026-06-03	1.1400	1.1400	1.1400	1.1400	-30.488%	5	639	-57.895%
2026-05-27	1.6400	1.6400	1.6400	1.6400	-18.000%	10	639	-70.732%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-20.319%	1	639	-76.000%
2026-05-19	2.5000	2.5100	2.3200	2.5100	+15.668%	9	639	-80.876%
2026-05-01	2.1600	2.1700	2.1400	2.1700	+5.854%	8	639	-77.880%
2026-04-30	2.0000	2.1200	1.9900	2.0500	+41.379%	69	639	-76.585%
2026-04-14	1.5000	1.5000	1.4500	1.4500	-16.667%	5	593	-66.897%
2026-04-02	1.4500	1.7400	1.4500	1.7400	+20.000%	5	592	-72.414%
2026-03-31	1.4200	1.4500	1.4200	1.4500	+7.407%	3	592	-66.897%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-20.588%	2	591	-64.444%
2026-03-27	1.6500	1.7000	1.6500	1.7000	-1.163%	3	591	-71.765%
2026-03-25	2.2000	2.2000	1.7200	1.7200	-32.549%	16	591	-72.093%
2026-03-20	2.5500	2.5500	2.5500	2.5500	-10.526%	3	593	-81.176%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-13.636%	1	596	-83.158%
2026-03-10	3.0000	3.3000	2.8000	3.3000	+32.530%	9	597	-85.455%
2026-03-02	2.4900	2.4900	2.4900	2.4900	+5.508%	2	604	-80.723%
2026-02-27	2.1500	2.3600	2.0500	2.3600	-4.453%	4	604	-79.661%
2026-02-25	2.4200	2.4700	2.4200	2.4700	+59.355%	4	598	-80.567%
2026-02-23	1.5700	1.5700	1.5500	1.5500	+1.974%	12	598	-69.032%
2026-02-20	1.6400	1.6400	1.5200	1.5200	-15.556%	4	590	-68.421%
2026-02-09	1.8000	1.8000	1.6000	1.8000	-20.000%	8	591	-73.333%
2026-02-04	2.2500	2.2500	2.2500	2.2500	-13.793%	1	589	-78.667%
2026-02-03	2.6100	2.6100	2.6100	2.6100	-62.979%	2	589	-81.609%
2026-01-08	7.0500	7.0500	7.0500	7.0500	-11.543%	2	591	-93.191%
2026-01-05	7.2600	8.0600	7.2600	7.9700	+32.833%	21	593	-93.977%
2026-01-02	4.9300	6.0000	4.9300	6.0000	+10.092%	16	584	-92.000%
2025-12-26	5.4500	5.4500	5.4500	5.4500	-42.450%	1	599	-91.193%
2025-12-16	9.6200	9.6300	9.4700	9.4700	-2.472%	40	600	-94.931%
2025-12-15	9.7400	9.7400	9.7100	9.7100	+0.622%	16	591	-95.057%
2025-11-20	11.6000	11.6000	9.6500	9.6500	-40.761%	82	599	-95.026%
2025-11-17	16.2900	16.2900	16.2900	16.2900	-9.500%	5	557	-97.053%
2025-11-13	18.2500	18.2500	18.0000	18.0000	-1.693%	4	557	-97.333%
2025-11-07	18.3100	18.3100	18.3100	18.3100	-29.604%	4	556	-97.378%
2025-11-05	26.0100	26.0100	26.0100	26.0100	+8.105%	4	556	-98.155%
2025-11-04	24.0600	24.0600	24.0600	24.0600	-38.149%	1	556	-98.005%
2025-10-31	34.3000	38.9000	34.3000	38.9000	+24.281%	3	556	-98.766%
2025-10-30	31.5000	31.5000	31.3000	31.3000	-28.864%	2	556	-98.466%
2025-10-27	44.0000	44.0000	44.0000	44.0000	+49.153%	1	557	-98.909%
2025-10-23	29.5000	29.5000	29.5000	29.5000	+6.115%	1	557	-98.373%
2025-10-22	27.7500	27.8000	27.0000	27.8000	-12.853%	4	557	-98.273%
2025-10-21	31.9000	31.9000	31.9000	31.9000	-1.846%	1	557	-98.495%
2025-10-16	32.5000	32.5000	32.5000	32.5000	-31.333%	1	556	-98.523%
2025-10-07	47.3200	47.3300	47.3200	47.3300	+69.642%	10	555	-98.986%
2025-09-30	27.9000	27.9000	27.9000	27.9000	+27.982%	10	555	-98.280%
2025-09-25	21.8000	21.8000	21.8000	21.8000	-13.147%	1	555	-97.798%
2025-09-23	25.1000	25.1000	25.1000	25.1000	-18.161%	1	555	-98.088%
2025-09-18	30.6700	30.6700	30.6700	30.6700	+56.880%	1	554	-98.435%
2025-09-05	19.5500	19.5500	19.5500	19.5500	-17.511%	1	554	-97.545%
2025-08-25	23.7000	23.7000	23.7000	23.7000	-3.265%	1	553	-97.975%
2025-08-22	24.5000	24.5000	24.5000	24.5000	-14.723%	1	553	-98.041%
2025-08-11	28.6100	28.7300	28.5700	28.7300	+5.161%	6	552	-98.329%
2025-08-04	28.0100	28.0100	27.3200	27.3200	-52.815%	15	552	-98.243%
2025-07-11	57.9000	57.9000	57.9000	57.9000	+2.915%	20	552	-99.171%
2025-07-10	56.2600	56.2600	56.2600	56.2600	+35.566%	1	572	-99.147%
2025-07-01	42.2900	42.2900	41.5000	41.5000	-5.316%	2	573	-98.843%
2025-06-24	43.4500	43.8300	41.2500	43.8300	+34.986%	46	574	-98.905%
2025-06-23	32.4700	32.4700	32.4700	32.4700	-4.892%	2	574	-98.522%
2025-06-20	31.4800	34.1400	31.4800	34.1400	+26.773%	8	572	-98.594%
2025-06-18	26.6000	26.9300	26.6000	26.9300	+52.578%	2	576	-98.218%
2025-06-16	17.6500	17.6500	17.6500	17.6500	-8.312%	1	576	-97.280%
2025-06-04	19.3800	19.3800	19.2500	19.2500	-8.508%	2	575	-97.506%
2025-06-03	21.2500	21.2500	21.0400	21.0400	+11.618%	2	575	-97.719%
2025-05-30	18.8600	18.8600	18.8500	18.8500	-5.514%	4	575	-97.454%
2025-05-29	19.9500	19.9500	19.9500	19.9500	-24.859%	1	575	-97.594%
2025-05-21	26.5500	26.5500	26.5500	26.5500	+6.413%	1	576	-98.192%
2025-05-20	24.8000	25.5300	24.8000	24.9500	-5.742%	4	575	-98.076%
2025-05-19	26.4700	26.4700	26.4700	26.4700	+1.612%	1	574	-98.187%
2025-05-16	25.9000	26.0500	25.8900	26.0500	+30.315%	8	575	-98.157%
2025-05-15	19.9900	19.9900	19.9900	19.9900	+9.594%	1	575	-97.599%
2025-05-13	18.2400	18.2400	18.2400	18.2400	+50.993%	1	575	-97.368%
2025-05-09	12.0700	12.0800	12.0700	12.0800	+7.857%	8	575	-96.026%
2025-05-06	11.2000	11.2000	11.2000	11.2000	-21.404%	1	571	-95.714%
2025-05-02	14.3000	14.7900	14.0800	14.2500	+3.636%	12	572	-96.632%
2025-05-01	13.6300	14.3700	13.6300	13.7500	+1.626%	6	572	-96.509%
2025-04-30	13.5700	13.6400	13.1600	13.5300	-2.941%	7	570	-96.452%
2025-04-29	14.5000	15.7500	13.8700	13.9400	0.000%	15	572	-96.557%
2025-04-28	14.4900	14.7800	13.9300	13.9400	-13.577%	5	572	-96.557%
2025-04-25	16.1800	16.1800	15.8500	16.1300	+19.837%	6	572	-97.024%
2025-04-24	14.7500	15.1300	13.4600	13.4600	-2.746%	8	572	-96.434%
2025-04-23	14.1300	14.5200	13.3800	13.8400	+1.022%	5	572	-96.532%
2025-04-22	12.6200	13.8400	12.6200	13.7000	+32.752%	5	573	-96.496%
2025-04-21	10.3200	10.3200	10.3200	10.3200	+27.250%	1	573	-95.349%
2025-04-17	10.3000	10.6400	8.1100	8.1100	-9.588%	6	570	-94.081%
2025-04-16	10.0500	10.0800	8.9700	8.9700	-18.082%	8	570	-94.649%
2025-04-14	10.9500	11.1700	10.7200	10.9500	+17.742%	4	570	-95.616%
2025-04-10	10.1300	11.6500	9.3000	9.3000	-19.130%	338	570	-94.839%
2025-04-09	11.9200	11.9200	11.5000	11.5000	+39.394%	2	726	-95.826%
2025-04-08	8.2500	8.2500	8.2500	8.2500	-12.883%	18	726	-94.182%
2025-04-07	9.1500	9.4700	8.4900	9.4700	-2.068%	9	744	-94.931%
2025-04-04	9.7300	11.2000	8.1500	9.6700	-14.425%	1,600	745	-95.036%
2025-04-03	10.1100	11.3000	9.9500	11.3000	-18.996%	371	362	-95.752%
2025-03-27	13.9500	13.9500	13.9500	13.9500	-1.274%	10	188	-96.559%
2025-03-26	14.4000	14.4000	14.1300	14.1300	+9.281%	2	191	-96.603%
2025-03-21	13.0800	13.5200	12.9300	12.9300	-2.194%	18	191	-96.288%
2025-03-20	13.2900	13.7400	12.9700	13.2200	0.000%	5	190	-96.369%
2025-03-19	13.8300	13.8300	13.2200	13.2200	+7.480%	12	188	-96.369%
2025-03-18	12.7500	12.9200	12.2000	12.3000	-7.029%	4	184	-96.098%
2025-03-17	13.5100	13.5100	13.2300	13.2300	-1.416%	2	186	-96.372%
2025-03-14	13.3900	13.5800	13.3300	13.4200	+1.667%	8	187	-96.423%
2025-03-13	14.1300	14.2900	13.1600	13.2000	-21.429%	6	189	-96.364%
2025-03-11	16.5800	16.8000	16.5800	16.8000	+20.000%	4	189	-97.143%
2025-03-10	16.2000	17.4000	13.3500	14.0000	-17.889%	484	189	-96.571%
2025-03-03	17.0500	17.0500	17.0500	17.0500	-4.213%	100	150	-97.185%
2025-02-25	17.8000	17.8000	17.8000	17.8000	-42.413%	100	151	-97.303%
2025-02-19	31.8100	31.8100	30.9100	30.9100	-15.937%	3	51	-98.447%
2025-02-11	36.9500	36.9500	36.7700	36.7700	-20.100%	2	50	-98.695%
2025-01-29	46.0200	46.0200	46.0200	46.0200	-1.202%	1	50	-98.957%
2025-01-28	46.5800	46.5800	46.5800	46.5800	+7.525%	1	51	-98.970%
2025-01-27	48.2600	48.2600	43.3200	43.3200	-26.062%	5	52	-98.892%
2025-01-24	58.8500	59.0100	58.5900	58.5900	+6.605%	12	50	-99.181%
2025-01-23	55.0000	55.0000	54.9600	54.9600	+2.042%	2	49	-99.127%
2025-01-22	52.6000	53.9500	50.4500	53.8600	+4.420%	34	49	-99.109%
2025-01-21	51.4300	51.5800	47.3500	51.5800	-9.030%	11	26	-99.069%
2025-01-17	52.6000	57.0500	52.6000	56.7000	+21.206%	50	26	-99.153%
2025-01-07	46.7800	46.7800	46.7800	46.7800	+7.614%	1	26	-98.974%
2024-12-27	43.4700	43.4700	43.4700	43.4700	-9.456%	2	26	-98.896%
2024-12-26	48.0100	48.0100	48.0100	48.0100	-34.034%	1	27	-99.000%
2024-12-16	72.7800	72.7800	72.7800	72.7800	+4.225%	1	27	-99.340%
2024-12-13	69.8300	69.8300	69.8300	69.8300	-20.267%	2	27	-99.313%
2024-12-06	87.5800	87.5800	87.5800	87.5800	+25.114%	10	26	-99.452%
2024-12-02	70.0000	70.0000	70.0000	70.0000	+0.821%	15	21	-99.314%
2024-11-13	71.9900	71.9900	69.4200	69.4300	0.000%	8	6	-99.309%