Dark

COIN20270115C680
COIN Jan 15 2027 680.00 Call (COIN270115C00680000)
option OPRA

EOD

Sep 21, 2026

0.5300+89.286%(+0.2500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5900	0.5900	0.4700	0.5300	+89.286%	12	543	0.000%
2026-09-18	0.5000	0.5000	0.2800	0.2800	+7.692%	5	538	+89.286%
2026-09-16	0.3100	0.3100	0.2600	0.2600	-49.020%	2	537	+103.846%
2026-09-14	0.5100	0.5100	0.5100	0.5100	+75.862%	2	537	+3.922%
2026-09-09	0.2900	0.2900	0.2900	0.2900	-36.957%	2	535	+82.759%
2026-09-04	0.6200	0.6200	0.4600	0.4600	-22.034%	16	523	+15.217%
2026-09-03	0.4700	0.6700	0.4700	0.5900	+37.209%	11	523	-10.169%
2026-09-01	0.5200	0.5200	0.4300	0.4300	-35.821%	16	524	+23.256%
2026-08-31	0.4500	0.6700	0.4300	0.6700	+19.643%	53	518	-20.896%
2026-08-28	0.7000	0.7400	0.5600	0.5600	-30.000%	26	470	-5.357%
2026-08-27	0.7100	0.8700	0.7100	0.8000	+23.077%	21	476	-33.750%
2026-08-26	0.7000	0.7000	0.6400	0.6500	-7.143%	6	490	-18.462%
2026-08-25	0.7900	0.7900	0.7000	0.7000	-19.540%	22	492	-24.286%
2026-08-24	0.7400	0.8700	0.7400	0.8700	-8.421%	2	476	-39.080%
2026-08-21	1.1100	1.1100	0.9500	0.9500	+331.818%	67	476	-44.211%
2026-08-12	0.2500	0.2500	0.2200	0.2200	-60.714%	30	445	+140.909%
2026-07-27	0.5900	0.5900	0.5600	0.5600	+27.273%	52	430	-5.357%
2026-07-24	0.6700	0.6800	0.4400	0.4400	-31.250%	6	414	+20.455%
2026-07-17	0.6400	0.6400	0.6400	0.6400	-36.634%	17	412	-17.188%
2026-07-15	1.0100	1.0100	1.0100	1.0100	+10.989%	1	429	-47.525%
2026-07-06	0.9100	0.9100	0.9100	0.9100	+5.814%	1	429	-41.758%
2026-06-23	0.8600	0.9100	0.8400	0.8600	-33.333%	308	430	-38.372%
2026-06-08	1.2900	1.2900	1.2900	1.2900	+2.381%	1	403	-58.915%
2026-06-05	1.3700	1.3700	1.2500	1.2600	+7.692%	31	404	-57.937%
2026-06-04	1.1700	1.1700	1.1700	1.1700	+27.174%	1	384	-54.701%
2026-06-03	0.9200	0.9200	0.9200	0.9200	-38.667%	5	383	-42.391%
2026-06-02	1.2900	1.5000	1.2900	1.5000	+28.205%	7	388	-64.667%
2026-05-27	1.1300	1.1700	1.1300	1.1700	-22.000%	12	381	-54.701%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-22.280%	1	381	-64.667%
2026-05-22	1.9300	1.9300	1.9300	1.9300	-6.763%	8	372	-72.539%
2026-05-18	1.8400	2.0700	1.8400	2.0700	-7.589%	2	372	-74.396%
2026-05-15	2.2600	2.2600	2.2400	2.2400	-4.274%	2	372	-76.339%
2026-05-12	2.3400	2.3400	2.3400	2.3400	-14.909%	5	370	-77.350%
2026-05-11	2.4000	2.8000	2.2000	2.7500	+39.594%	25	365	-80.727%
2026-05-07	1.9700	1.9700	1.9700	1.9700	-12.054%	1	341	-73.096%
2026-05-04	2.2400	2.2400	2.2400	2.2400	+1.357%	28	341	-76.339%
2026-04-24	2.2100	2.2100	2.2100	2.2100	-23.529%	3	369	-76.018%
2026-04-22	2.8900	2.8900	2.8900	2.8900	+22.458%	2	372	-81.661%
2026-04-20	2.3600	2.3600	2.3600	2.3600	+210.526%	33	374	-77.542%
2026-04-10	0.7700	0.9100	0.7600	0.7600	-29.630%	20	341	-30.263%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-11.475%	11	321	-50.926%
2026-04-01	1.2200	1.2200	1.2200	1.2200	+22.000%	1	310	-56.557%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-15.966%	2	309	-47.000%
2026-03-30	1.1900	1.1900	1.1900	1.1900	-13.139%	1	307	-55.462%
2026-03-27	1.2200	1.3700	1.2200	1.3700	-11.613%	2	308	-61.314%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-7.738%	1	308	-65.806%
2026-03-25	1.5500	1.6800	1.3800	1.6800	+15.862%	15	309	-68.452%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-32.558%	1	299	-63.448%
2026-03-23	2.1100	2.2500	2.1100	2.1500	+2.381%	26	298	-75.349%
2026-03-20	2.0700	2.1000	2.0700	2.1000	-7.895%	14	298	-74.762%
2026-03-18	2.5700	2.5700	2.2800	2.2800	-8.800%	2	289	-76.754%
2026-03-10	2.3000	2.8000	2.3000	2.5000	-9.091%	14	289	-78.800%
2026-03-05	2.7600	2.7600	2.7500	2.7500	-8.333%	24	282	-80.727%
2026-03-04	3.0000	3.0000	3.0000	3.0000	+48.515%	1	282	-82.333%
2026-02-25	2.0000	2.0200	2.0000	2.0200	+48.529%	2	281	-73.762%
2026-02-24	1.3100	1.3600	1.3100	1.3600	+34.653%	2	281	-61.029%
2026-02-23	1.0100	1.0100	1.0100	1.0100	-27.857%	3	280	-47.525%
2026-02-19	1.1500	1.4000	1.1000	1.4000	+26.126%	22	277	-62.143%
2026-02-10	1.1100	1.1100	1.1100	1.1100	-20.144%	2	282	-52.252%
2026-02-09	1.3900	1.3900	1.3900	1.3900	+13.008%	2	280	-61.871%
2026-02-06	1.1500	1.2300	1.1500	1.2300	-48.750%	5	282	-56.911%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-14.286%	10	278	-77.917%
2026-01-27	2.5500	2.8000	2.5500	2.8000	0.000%	2	268	-81.071%
2026-01-26	2.8600	2.8600	2.8000	2.8000	-52.542%	11	267	-81.071%
2026-01-08	5.9000	5.9000	5.5900	5.9000	-11.809%	4	257	-91.017%
2026-01-05	6.3800	6.6900	6.3800	6.6900	+13.776%	62	321	-92.078%
2025-12-19	6.2000	6.2500	5.8800	5.8800	-25.945%	63	321	-90.986%
2025-12-16	8.0400	8.0400	7.9400	7.9400	+11.517%	2	329	-93.325%
2025-12-15	7.2400	7.2900	7.0900	7.1200	-28.800%	38	329	-92.556%
2025-12-12	10.0000	10.0000	9.9800	10.0000	-19.159%	28	310	-94.700%
2025-12-09	11.8200	12.3700	11.8000	12.3700	+17.810%	41	338	-95.715%
2025-11-20	10.5000	10.5000	10.5000	10.5000	-3.758%	1	362	-94.952%
2025-11-19	10.9100	10.9100	10.9100	10.9100	-7.464%	48	362	-95.142%
2025-11-18	11.7900	11.7900	11.7900	11.7900	-15.058%	49	314	-95.505%
2025-11-14	13.8800	13.8800	13.8800	13.8800	-40.301%	1	265	-96.182%
2025-11-10	23.2000	23.2500	23.2000	23.2500	+6.164%	2	264	-97.720%
2025-11-04	21.9000	21.9000	21.9000	21.9000	-14.185%	2	264	-97.580%
2025-11-03	25.5200	25.5200	25.5200	25.5200	-24.963%	1	264	-97.923%
2025-10-28	34.0100	34.0100	34.0100	34.0100	-10.382%	36	265	-98.442%
2025-10-27	34.5000	37.9500	34.4700	37.9500	-21.445%	16	230	-98.603%
2025-10-10	48.3400	48.3400	48.3100	48.3100	+14.343%	30	230	-98.903%
2025-10-06	43.6000	43.8500	42.2500	42.2500	+38.298%	6	259	-98.746%
2025-10-02	30.5500	30.5500	30.5500	30.5500	+8.449%	37	259	-98.265%
2025-10-01	28.4300	28.4300	28.1700	28.1700	+47.564%	78	296	-98.119%
2025-09-25	19.0900	19.0900	19.0900	19.0900	-18.419%	1	371	-97.224%
2025-09-23	23.4000	23.4000	23.4000	23.4000	-5.071%	2	371	-97.735%
2025-09-22	24.8000	24.8000	24.6500	24.6500	+19.370%	2	371	-97.850%
2025-09-15	20.9000	20.9000	20.6500	20.6500	-1.432%	3	371	-97.433%
2025-09-12	20.5000	20.9500	19.9000	20.9500	+7.381%	19	371	-97.470%
2025-09-10	19.6500	19.6500	19.5000	19.5100	+4.387%	17	377	-97.283%
2025-09-09	18.7500	18.7500	18.6900	18.6900	+15.513%	2	391	-97.164%
2025-09-05	16.1800	16.1800	16.1800	16.1800	-7.806%	10	391	-96.724%
2025-09-04	17.7000	17.7000	17.5500	17.5500	-2.500%	2	382	-96.980%
2025-09-03	18.1000	18.1500	18.0000	18.0000	-9.548%	4	382	-97.056%
2025-08-28	19.9000	19.9000	19.9000	19.9000	-2.689%	2	381	-97.337%
2025-08-20	19.0400	20.5000	19.0400	20.4500	+1.388%	32	381	-97.408%
2025-08-19	20.1700	20.1700	20.1700	20.1700	-17.841%	29	353	-97.372%
2025-08-15	24.6500	24.6500	24.5500	24.5500	+1.029%	2	324	-97.841%
2025-08-12	24.3000	24.3000	24.3000	24.3000	-3.953%	2	324	-97.819%
2025-08-11	25.4000	25.4000	25.3000	25.3000	+24.938%	3	324	-97.905%
2025-08-08	20.5000	20.5000	20.2500	20.2500	-8.371%	2	323	-97.383%
2025-08-07	23.0000	23.0000	22.1000	22.1000	+4.739%	12	323	-97.602%
2025-08-06	21.1000	21.1000	21.1000	21.1000	-12.047%	2	313	-97.488%
2025-08-01	25.9300	25.9800	23.9900	23.9900	-45.724%	61	312	-97.791%
2025-07-29	48.0000	48.5000	44.2000	44.2000	-6.593%	7	270	-98.801%
2025-07-28	49.2500	49.8600	46.8400	47.3200	-20.148%	65	273	-98.880%
2025-07-22	59.0400	60.1300	58.7500	59.2600	+9.700%	11	285	-99.106%
2025-07-11	54.0200	54.0200	54.0200	54.0200	+38.762%	1	277	-99.019%
2025-07-02	39.1700	39.1700	38.7200	38.9300	+4.538%	29	277	-98.639%
2025-07-01	37.3900	37.3900	37.2400	37.2400	-11.228%	20	370	-98.577%
2025-06-30	44.9300	44.9300	41.9500	41.9500	-0.545%	25	350	-98.737%
2025-06-27	44.5000	45.4500	40.6600	42.1800	-13.654%	198	375	-98.743%
2025-06-25	47.2800	48.8500	46.4700	48.8500	+20.617%	96	288	-98.915%
2025-06-24	39.3500	40.5000	37.8200	40.5000	+43.617%	47	298	-98.691%
2025-06-23	28.2000	28.2000	28.2000	28.2000	+12.800%	1	271	-98.121%
2025-06-18	25.5000	25.5000	25.0000	25.0000	+61.917%	21	293	-97.880%
2025-06-17	15.4400	15.4400	15.4400	15.4400	-9.176%	1	293	-96.567%
2025-06-16	16.7100	17.0000	16.7100	17.0000	+26.394%	2	294	-96.882%
2025-06-13	12.8000	13.4500	12.8000	13.4500	-19.654%	22	295	-96.059%
2025-06-10	17.0300	17.0600	16.7000	16.7400	+0.420%	11	306	-96.834%
2025-06-09	16.2500	16.6800	16.2500	16.6700	+19.842%	6	313	-96.821%
2025-06-05	16.6500	16.6500	13.9000	13.9100	-18.797%	60	311	-96.190%
2025-06-04	17.4800	17.4800	17.1300	17.1300	-10.220%	2	305	-96.906%
2025-06-03	18.8600	19.2700	18.5000	19.0800	+15.287%	71	305	-97.222%
2025-05-30	16.5800	16.8000	16.5500	16.5500	-14.249%	72	322	-96.798%
2025-05-28	19.3000	19.3000	19.3000	19.3000	-13.839%	1	340	-97.254%
2025-05-27	22.4000	22.4000	22.4000	22.4000	-2.820%	5	339	-97.634%
2025-05-22	22.8700	23.4100	22.8700	23.0500	+7.559%	32	344	-97.701%
2025-05-21	25.0000	25.0300	21.1900	21.4300	-0.787%	118	374	-97.527%
2025-05-20	22.9400	22.9400	21.6000	21.6000	-7.097%	166	372	-97.546%
2025-05-19	21.8200	23.8800	21.8200	23.2500	+0.043%	90	308	-97.720%
2025-05-16	20.2400	24.8200	20.2400	23.2400	+19.486%	1,612	340	-97.719%
2025-05-15	20.5400	22.1000	17.3000	19.4500	-11.187%	227	300	-97.275%
2025-05-14	20.7500	21.9000	20.6600	21.9000	+33.050%	209	252	-97.580%
2025-05-13	16.4600	16.4600	16.4600	16.4600	+45.922%	1	321	-96.780%
2025-05-12	11.2800	11.2800	11.2800	11.2800	-8.664%	1	322	-95.301%
2025-05-08	12.3500	12.3500	12.3500	12.3500	+13.825%	10	321	-95.709%
2025-05-07	10.9400	11.2100	10.4000	10.8500	+4.327%	58	321	-95.115%
2025-05-06	10.4000	10.4000	10.4000	10.4000	-9.170%	20	321	-94.904%
2025-05-05	11.4500	11.4500	11.4500	11.4500	-9.055%	1	321	-95.371%
2025-05-02	12.3800	12.8900	12.3800	12.5900	+1.943%	16	321	-95.790%
2025-05-01	12.2400	12.8500	12.2400	12.3500	-6.439%	3	321	-95.709%
2025-04-28	13.1200	13.2000	13.1200	13.2000	-6.183%	2	321	-95.985%
2025-04-25	13.8800	14.5100	13.6300	14.0700	+6.996%	78	321	-96.233%
2025-04-24	12.3000	14.6300	12.3000	13.1500	+4.697%	40	343	-95.970%
2025-04-23	13.4500	13.7500	10.7200	12.5600	+1.948%	251	347	-95.780%
2025-04-22	11.1700	12.3200	11.1700	12.3200	+32.473%	5	279	-95.698%
2025-04-21	8.9500	9.6700	8.9500	9.3000	+2.649%	8	279	-94.301%
2025-04-16	8.5300	9.7100	8.5300	9.0600	-1.522%	43	278	-94.150%
2025-04-15	9.4800	9.4800	9.1300	9.2000	-6.122%	34	282	-94.239%
2025-04-14	10.2000	10.5700	9.8000	9.8000	-9.594%	18	312	-94.592%
2025-04-11	9.4000	10.8400	9.4000	10.8400	+25.900%	110	317	-95.111%
2025-04-10	8.9200	8.9200	8.2700	8.6100	-11.420%	44	264	-93.844%
2025-04-09	7.9400	10.8400	7.9400	9.7200	+26.070%	193	226	-94.547%
2025-04-08	8.4500	8.5100	6.8700	7.7100	-10.867%	194	324	-93.126%
2025-04-07	7.9800	8.6500	7.9800	8.6500	+5.746%	2	155	-93.873%
2025-04-04	8.5000	8.6500	8.1800	8.1800	-11.853%	38	154	-93.521%
2025-04-03	8.9500	9.6600	8.9500	9.2800	-9.020%	15	172	-94.289%
2025-04-01	10.3000	10.3000	9.6900	10.2000	+1.493%	5	175	-94.804%
2025-03-31	9.5600	10.1200	9.5600	10.0500	-0.593%	5	176	-94.726%
2025-03-28	11.7400	11.7400	10.0300	10.1100	-16.377%	24	175	-94.758%
2025-03-27	12.1300	13.3700	11.2300	12.0900	-8.824%	94	179	-95.616%
2025-03-26	14.6800	14.6800	13.1100	13.2600	-3.913%	3	140	-96.003%
2025-03-25	14.5600	14.5600	13.8000	13.8000	-0.217%	2	140	-96.159%
2025-03-24	12.8900	13.8300	12.8900	13.8300	+12.622%	3	140	-96.168%
2025-03-21	11.4900	12.2800	11.4900	12.2800	-0.406%	30	140	-95.684%
2025-03-19	12.3300	12.3300	12.3300	12.3300	+13.745%	2	143	-95.702%
2025-03-18	11.1000	11.3300	10.8400	10.8400	-9.213%	26	143	-95.111%
2025-03-17	11.4000	11.9400	11.4000	11.9400	-1.241%	2	126	-95.561%
2025-03-14	11.8500	12.2500	11.8000	12.0900	-1.306%	8	126	-95.616%
2025-03-13	12.7000	13.0900	12.2500	12.2500	-22.713%	5	126	-95.673%
2025-02-27	15.8900	15.8900	15.8500	15.8500	-6.379%	2	127	-96.656%
2025-02-26	16.9300	16.9300	16.9300	16.9300	+8.875%	2	127	-96.869%
2025-02-25	15.5500	15.5500	15.5500	15.5500	-17.507%	1	125	-96.592%
2025-02-24	19.2500	19.2500	18.8500	18.8500	-45.677%	2	124	-97.188%
2025-02-14	34.7000	34.7000	34.7000	34.7000	-20.504%	2	125	-98.473%
2025-02-13	43.4900	44.6000	43.4000	43.6500	+20.182%	5	125	-98.786%
2025-02-12	33.5000	36.3200	33.5000	36.3200	+8.418%	12	125	-98.541%
2025-02-11	33.3100	33.6500	33.3100	33.5000	-12.533%	3	121	-98.418%
2025-02-10	38.6500	38.6500	38.3000	38.3000	+4.932%	8	119	-98.616%
2025-02-06	36.5000	36.5000	36.5000	36.5000	-14.299%	1	114	-98.548%
2025-02-04	42.5900	42.5900	42.5900	42.5900	-14.990%	1	113	-98.756%
2025-01-31	50.1000	50.1000	50.1000	50.1000	+16.674%	10	113	-98.942%
2025-01-29	41.6800	42.9400	41.6800	42.9400	-1.963%	2	113	-98.766%
2025-01-28	44.1600	44.1600	43.8000	43.8000	+3.669%	3	113	-98.790%
2025-01-27	41.8200	42.2900	41.8200	42.2500	-17.319%	3	113	-98.746%
2025-01-23	50.2500	51.2000	50.0500	51.1000	+3.024%	84	113	-98.963%
2025-01-22	49.8500	49.8500	49.6000	49.6000	+6.989%	2	73	-98.931%
2025-01-21	43.6000	46.3600	43.6000	46.3600	-10.415%	4	19	-98.857%
2025-01-17	52.3000	53.1000	51.5000	51.7500	+23.952%	184	19	-98.976%
2025-01-15	41.7500	41.7500	41.7500	41.7500	+26.133%	1	19	-98.731%
2025-01-13	33.1000	33.1000	33.1000	33.1000	-6.019%	11	19	-98.399%
2024-12-31	36.0800	36.0800	35.2200	35.2200	-31.612%	3	7	-98.495%
2024-12-19	51.5000	51.5000	51.5000	51.5000	-22.323%	1	7	-98.971%
2024-12-13	66.3000	66.3000	66.3000	66.3000	-0.852%	12	6	-99.201%
2024-12-12	66.8700	66.8700	66.8700	66.8700	0.000%	1	1	-99.207%