Dark

COIN20270115C700
COIN Jan 15 2027 700.00 Call (COIN270115C00700000)
option OPRA

EOD

Sep 22, 2026

0.4500+136.842%(+0.2600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4500	0.4500	0.4500	0.4500	+136.842%	10	1,469	0.000%
2026-09-21	0.4000	0.5100	0.1900	0.1900	-34.483%	8	1,469	+136.842%
2026-09-18	0.3800	0.3900	0.2700	0.2900	+61.111%	12	1,472	+55.172%
2026-09-17	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,470	+150.000%
2026-09-16	0.2100	0.2100	0.2100	0.2100	-46.154%	5	1,470	+114.286%
2026-09-15	0.3900	0.3900	0.3900	0.3900	+21.875%	1	1,465	+15.385%
2026-09-14	0.4000	0.4000	0.3200	0.3200	-25.581%	2	1,466	+40.625%
2026-09-09	0.4600	0.4600	0.4300	0.4300	-6.522%	5	1,465	+4.651%
2026-09-04	0.4200	0.4600	0.4200	0.4600	-20.690%	4	1,467	-2.174%
2026-09-03	0.3700	0.7100	0.3700	0.5800	+65.714%	14	1,467	-22.414%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-14.634%	5	1,467	+28.571%
2026-09-01	0.3900	0.4500	0.3600	0.4100	-8.889%	9	1,467	+9.756%
2026-08-31	0.4500	0.4500	0.4500	0.4500	+9.756%	4	1,470	0.000%
2026-08-28	0.4900	0.4900	0.4000	0.4100	-38.806%	21	1,466	+9.756%
2026-08-27	0.7300	0.7300	0.6700	0.6700	+15.517%	24	1,460	-32.836%
2026-08-26	0.5800	0.5800	0.5800	0.5800	-19.444%	1	1,451	-22.414%
2026-08-25	0.6000	0.7200	0.6000	0.7200	+4.348%	7	1,451	-37.500%
2026-08-24	1.0000	1.0000	0.5000	0.6900	-14.815%	450	1,446	-34.783%
2026-08-21	0.5000	0.8700	0.5000	0.8100	+92.857%	50	1,093	-44.444%
2026-08-20	0.4200	0.4200	0.4200	0.4200	+40.000%	1	1,073	+7.143%
2026-08-19	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,072	+50.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	13	1,072	+125.000%
2026-08-14	0.3700	0.3700	0.2000	0.2000	-35.484%	5	1,071	+125.000%
2026-08-10	0.3400	0.3400	0.3100	0.3100	-11.429%	6	1,074	+45.161%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,072	+28.571%
2026-08-05	0.3300	0.4000	0.3300	0.4000	+33.333%	7	1,072	+12.500%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,072	+50.000%
2026-08-03	0.4600	0.4600	0.3200	0.3200	-36.000%	7	1,073	+40.625%
2026-07-27	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,069	-10.000%
2026-07-24	0.5500	0.5500	0.5000	0.5000	-37.500%	3	1,067	-10.000%
2026-07-21	0.6500	0.8000	0.6500	0.8000	+19.403%	4	1,067	-43.750%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-12.987%	1	1,066	-32.836%
2026-07-16	0.5500	0.7700	0.5500	0.7700	+13.235%	2	1,066	-41.558%
2026-07-15	0.7800	0.7800	0.6800	0.6800	+23.636%	3	1,066	-33.824%
2026-07-13	0.6000	0.6000	0.5500	0.5500	-1.786%	2	1,066	-18.182%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-37.778%	26	1,064	-19.643%
2026-07-01	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,038	-50.000%
2026-06-29	0.9000	0.9000	0.9000	0.9000	+55.172%	1	1,037	-50.000%
2026-06-25	0.8800	0.8800	0.5800	0.5800	-6.452%	31	1,037	-22.414%
2026-06-23	0.6200	0.6200	0.6200	0.6200	-44.144%	2	1,056	-27.419%
2026-06-15	1.1100	1.1100	1.1100	1.1100	+14.433%	1	1,054	-59.459%
2026-06-12	1.2200	1.2200	0.9700	0.9700	-17.797%	203	1,053	-53.608%
2026-06-05	1.1800	1.1800	1.1800	1.1800	-4.839%	8	852	-61.864%
2026-06-03	1.2500	1.2500	1.2400	1.2400	+3.333%	10	852	-63.710%
2026-06-02	1.3000	1.3000	1.2000	1.2000	0.000%	2	852	-62.500%
2026-05-29	1.1000	1.2000	1.1000	1.2000	-7.692%	8	852	-62.500%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+11.111%	10	852	-65.385%
2026-05-27	1.2900	1.2900	1.1700	1.1700	-40.306%	12	852	-61.538%
2026-05-20	1.9600	1.9600	1.9600	1.9600	+0.513%	10	848	-77.041%
2026-05-19	1.7100	1.9500	1.7100	1.9500	0.000%	7	845	-76.923%
2026-05-18	2.0000	2.0000	1.9500	1.9500	-40.367%	2	845	-76.923%
2026-05-14	2.9300	3.2700	2.9300	3.2700	+155.469%	2	845	-86.239%
2026-05-13	2.2800	2.2800	1.2800	1.2800	-50.579%	5	841	-64.844%
2026-05-11	2.5900	2.5900	2.5900	2.5900	+115.833%	40	841	-82.625%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-34.426%	1	841	-62.500%
2026-05-06	2.0000	2.0000	1.8100	1.8300	-30.943%	4	842	-75.410%
2026-05-05	2.6500	2.6500	2.6500	2.6500	+33.166%	1	842	-83.019%
2026-05-04	2.1300	2.2200	1.8100	1.9900	+18.452%	227	841	-77.387%
2026-05-01	1.7000	1.8600	1.5600	1.6800	+6.329%	136	818	-73.214%
2026-04-30	1.4100	1.7100	1.4100	1.5800	+9.722%	260	818	-71.519%
2026-04-29	1.5000	1.6000	1.2700	1.4400	-23.404%	210	821	-68.750%
2026-04-27	2.0100	2.1500	1.8800	1.8800	-18.261%	95	815	-76.064%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-7.631%	1	820	-80.435%
2026-04-20	2.2400	2.5700	2.1700	2.4900	-11.388%	45	819	-81.928%
2026-04-17	2.2700	2.8100	2.0700	2.8100	+50.267%	278	799	-83.986%
2026-04-16	1.6000	1.8800	1.0900	1.8700	+19.108%	344	756	-75.936%
2026-04-15	1.3500	1.6100	1.2200	1.5700	+25.600%	411	745	-71.338%
2026-04-14	0.8500	1.3700	0.8200	1.2500	+95.313%	215	729	-64.000%
2026-04-13	0.4400	0.6400	0.4300	0.6400	-13.514%	4	854	-29.688%
2026-04-10	0.6400	0.7800	0.6400	0.7400	-7.500%	49	857	-39.189%
2026-04-09	0.7400	0.8000	0.7100	0.8000	-11.111%	89	833	-43.750%
2026-04-08	0.8000	1.0000	0.8000	0.9000	-21.053%	35	765	-50.000%
2026-04-02	1.1500	1.2200	1.1400	1.1400	+9.615%	14	764	-60.526%
2026-04-01	1.3000	1.3000	1.0400	1.0400	-9.565%	3	764	-56.731%
2026-03-31	1.1000	1.1500	1.1000	1.1500	-4.167%	151	762	-60.870%
2026-03-30	1.2000	1.2000	1.2000	1.2000	+12.150%	10	645	-62.500%
2026-03-27	1.3500	1.3500	1.0500	1.0700	-16.406%	53	645	-57.944%
2026-03-26	1.3000	1.3000	1.2800	1.2800	-20.000%	2	644	-64.844%
2026-03-25	1.6500	1.6500	1.6000	1.6000	+9.589%	19	645	-71.875%
2026-03-24	1.4700	1.4700	1.4600	1.4600	-25.888%	2	645	-69.178%
2026-03-23	1.7500	1.9800	1.7400	1.9700	+3.684%	67	644	-77.157%
2026-03-19	1.9000	1.9000	1.9000	1.9000	-26.923%	4	638	-76.316%
2026-03-13	2.6000	2.6000	2.6000	2.6000	+13.043%	1	638	-82.692%
2026-03-10	2.1500	2.5000	2.0900	2.3000	-5.350%	13	638	-80.435%
2026-03-09	2.2800	2.4300	2.2800	2.4300	+7.522%	3	643	-81.481%
2026-03-06	2.4500	2.4500	2.2600	2.2600	+2.727%	4	649	-80.088%
2026-03-05	2.2000	2.2000	2.2000	2.2000	+22.222%	1	648	-79.545%
2026-03-02	1.8000	1.8000	1.8000	1.8000	-3.743%	1	649	-75.000%
2026-02-27	1.9000	1.9000	1.8700	1.8700	-12.207%	2	649	-75.936%
2026-02-25	2.0200	2.1300	2.0000	2.1300	+73.171%	6	644	-78.873%
2026-02-24	1.2300	1.2300	1.2200	1.2300	+0.820%	11	644	-63.415%
2026-02-23	1.2100	1.2200	1.2100	1.2200	-7.576%	4	638	-63.115%
2026-02-20	1.2900	1.3200	1.2900	1.3200	-10.811%	6	637	-65.909%
2026-02-13	1.3300	1.4800	1.3300	1.4800	+51.020%	2	642	-69.595%
2026-02-11	0.9800	0.9800	0.9800	0.9800	-10.092%	6	642	-54.082%
2026-02-10	1.1200	1.1200	1.0900	1.0900	-12.800%	4	641	-58.716%
2026-02-09	1.2400	1.2500	1.2400	1.2500	+5.042%	3	639	-64.000%
2026-02-06	1.1800	1.1900	1.1800	1.1900	+3.478%	3	638	-62.185%
2026-02-05	1.6800	1.6800	1.1500	1.1500	-36.111%	40	636	-60.870%
2026-02-04	1.8500	1.8500	1.8000	1.8000	-10.891%	15	631	-75.000%
2026-02-03	2.0400	2.0400	2.0200	2.0200	-4.265%	40	631	-77.723%
2026-01-29	2.2000	2.2000	2.0500	2.1100	-13.878%	25	619	-78.673%
2026-01-28	2.5000	2.5000	2.4500	2.4500	+2.083%	2	623	-81.633%
2026-01-26	2.5500	2.5500	2.4000	2.4000	-12.727%	26	621	-81.250%
2026-01-23	2.9000	3.0000	2.7500	2.7500	-11.290%	21	620	-83.636%
2026-01-22	3.3000	3.5000	3.1000	3.1000	-16.667%	49	609	-85.484%
2026-01-21	3.7000	3.7200	3.5000	3.7200	+3.333%	7	597	-87.903%
2026-01-20	3.8200	3.8200	3.6000	3.6000	-33.086%	58	592	-87.500%
2026-01-07	5.3800	5.3800	5.3800	5.3800	+1.318%	2	534	-91.636%
2026-01-05	5.3700	5.3700	5.3100	5.3100	+44.293%	39	570	-91.525%
2025-12-31	3.8000	3.8000	3.6800	3.6800	-8.000%	15	570	-87.772%
2025-12-29	4.1000	4.1000	3.9000	4.0000	-6.542%	7	570	-88.750%
2025-12-26	4.1000	4.2800	4.1000	4.2800	-3.820%	2	563	-89.486%
2025-12-24	4.6000	4.6000	4.4500	4.4500	-5.319%	5	558	-89.888%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-14.545%	1	558	-90.426%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-0.181%	1	558	-91.818%
2025-12-18	5.7500	5.7500	5.5100	5.5100	-11.129%	5	559	-91.833%
2025-12-17	6.2000	6.2000	6.2000	6.2000	-18.421%	1	554	-92.742%
2025-12-15	7.6000	7.6000	7.6000	7.6000	-12.644%	3	554	-94.079%
2025-12-12	9.2000	9.2000	8.7000	8.7000	-16.266%	2	557	-94.828%
2025-12-10	9.6500	10.3900	9.6500	10.3900	-4.240%	3	557	-95.669%
2025-12-09	10.7000	10.8500	10.7000	10.8500	+3.333%	2	556	-95.853%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+7.692%	1	558	-95.714%
2025-12-05	9.7500	9.7500	9.7500	9.7500	-9.302%	1	559	-95.385%
2025-12-04	10.7500	10.7500	10.7500	10.7500	+5.392%	1	558	-95.814%
2025-12-02	10.0000	10.2000	10.0000	10.2000	+14.736%	2	557	-95.588%
2025-12-01	8.8900	8.8900	8.8900	8.8900	-20.126%	1	557	-94.938%
2025-11-28	11.1300	11.1300	11.1300	11.1300	+13.571%	39	557	-95.957%
2025-11-26	9.5900	9.8000	9.5900	9.8000	+42.029%	7	554	-95.408%
2025-11-25	7.3400	7.3400	6.9000	6.9000	-14.815%	101	554	-93.478%
2025-11-24	8.5000	8.5000	8.1000	8.1000	+10.204%	3	454	-94.444%
2025-11-21	7.6000	7.6000	7.3500	7.3500	-17.877%	8	455	-93.878%
2025-11-19	9.4800	9.4800	8.9500	8.9500	-22.174%	40	455	-94.972%
2025-11-18	11.9800	11.9800	11.5000	11.5000	+6.481%	3	454	-96.087%
2025-11-17	13.5000	13.5000	10.8000	10.8000	-28.000%	5	455	-95.833%
2025-11-14	16.2000	16.2000	15.0000	15.0000	-1.961%	2	457	-97.000%
2025-11-13	15.8500	15.8500	15.3000	15.3000	-18.833%	2	457	-97.059%
2025-11-12	18.8500	18.8500	18.8500	18.8500	+1.892%	1	457	-97.613%
2025-11-11	20.0000	20.0000	18.5000	18.5000	-13.551%	2	457	-97.568%
2025-11-10	22.5000	22.7400	20.2500	21.4000	+8.081%	43	458	-97.897%
2025-11-07	19.8000	19.8000	19.8000	19.8000	+17.160%	1	457	-97.727%
2025-11-06	18.6000	18.6000	16.9000	16.9000	-21.759%	3	457	-97.337%
2025-11-05	21.6000	21.6000	21.6000	21.6000	+10.148%	2	456	-97.917%
2025-11-04	21.1000	22.0000	19.6000	19.6100	-18.292%	83	458	-97.705%
2025-11-03	26.8700	26.8700	23.9500	24.0000	-26.154%	6	459	-98.125%
2025-10-31	32.5000	32.5000	32.5000	32.5000	+8.333%	1	459	-98.615%
2025-10-29	31.0000	31.0000	30.0000	30.0000	-6.250%	9	460	-98.500%
2025-10-28	32.8000	32.9500	32.0000	32.0000	-7.514%	6	457	-98.594%
2025-10-27	31.3500	35.7500	31.3500	34.6000	+10.720%	8	453	-98.699%
2025-10-24	27.8000	31.2500	27.8000	31.2500	+27.188%	54	453	-98.560%
2025-10-23	24.5000	24.5900	24.4000	24.5700	+3.019%	6	452	-98.168%
2025-10-22	22.8900	23.8500	21.2700	23.8500	-23.065%	47	451	-98.113%
2025-10-20	29.5000	31.0000	29.5000	31.0000	+20.858%	4	453	-98.548%
2025-10-17	25.6500	25.6500	25.6500	25.6500	-6.897%	15	454	-98.246%
2025-10-16	26.5000	27.5500	26.5000	27.5500	+0.182%	21	469	-98.367%
2025-10-15	29.2600	29.2600	27.2000	27.5000	-12.698%	6	469	-98.364%
2025-10-14	31.5000	31.5000	31.5000	31.5000	+3.279%	1	472	-98.571%
2025-10-13	34.7700	34.7700	30.0000	30.5000	-9.630%	57	472	-98.525%
2025-10-10	34.8800	36.6000	33.1000	33.7500	-18.675%	46	507	-98.667%
2025-10-09	42.2000	42.2000	41.0300	41.5000	+3.750%	3	550	-98.916%
2025-10-08	40.0000	40.0000	40.0000	40.0000	+7.991%	1	548	-98.875%
2025-10-07	39.9000	39.9000	37.0400	37.0400	+1.064%	3	547	-98.785%
2025-10-03	35.7400	39.8500	34.5000	36.6500	+7.226%	103	546	-98.772%
2025-10-02	30.0000	34.1800	29.5000	34.1800	+24.517%	32	503	-98.683%
2025-10-01	26.0000	27.5000	25.4500	27.4500	+19.869%	4	481	-98.361%
2025-09-29	22.5000	22.9000	22.5000	22.9000	+28.941%	2	479	-98.035%
2025-09-25	17.7000	17.7600	17.5000	17.7600	-15.429%	4	477	-97.466%
2025-09-24	21.0000	21.0000	21.0000	21.0000	-15.832%	1	476	-97.857%
2025-09-19	24.9500	24.9500	24.9500	24.9500	-6.903%	1	475	-98.196%
2025-09-18	21.9000	26.8000	21.9000	26.8000	+44.009%	11	475	-98.321%
2025-09-17	18.6100	18.6100	18.6100	18.6100	-4.662%	1	475	-97.582%
2025-09-16	21.8700	21.8700	19.3800	19.5200	-4.031%	28	474	-97.695%
2025-09-15	19.2000	20.3400	19.2000	20.3400	+4.576%	172	467	-97.788%
2025-09-12	19.4500	19.4500	19.4500	19.4500	+4.852%	2	378	-97.686%
2025-09-11	17.7000	18.5500	17.7000	18.5500	-2.059%	9	377	-97.574%
2025-09-10	20.3000	20.3000	18.8000	18.9400	-0.316%	17	376	-97.624%
2025-09-09	17.7000	19.0000	17.4000	19.0000	+20.253%	15	364	-97.632%
2025-09-08	15.8000	15.8000	15.8000	15.8000	-1.250%	2	359	-97.152%
2025-09-05	16.2500	16.2500	16.0000	16.0000	-5.325%	2	360	-97.188%
2025-09-04	16.4000	16.9000	16.4000	16.9000	-6.630%	20	360	-97.337%
2025-09-02	18.1000	18.1000	18.1000	18.1000	+1.972%	2	361	-97.514%
2025-08-29	17.4500	17.7500	17.4500	17.7500	-4.313%	4	360	-97.465%
2025-08-28	18.7000	18.9500	18.5500	18.5500	-3.335%	22	360	-97.574%
2025-08-27	19.4300	19.4500	19.0500	19.1900	-3.519%	108	366	-97.655%
2025-08-25	19.4500	20.2500	19.4500	19.8900	-10.365%	45	270	-97.738%
2025-08-22	22.7500	22.8500	22.1500	22.1900	+18.347%	57	264	-97.972%
2025-08-21	18.7500	18.7500	18.7500	18.7500	-3.698%	9	250	-97.600%
2025-08-19	21.2500	21.2500	19.4700	19.4700	-11.500%	213	259	-97.689%
2025-08-18	22.0000	22.0000	22.0000	22.0000	-2.222%	1	47	-97.955%
2025-08-15	23.7500	23.7500	22.5000	22.5000	-8.722%	20	46	-98.000%
2025-08-14	23.5000	24.6500	23.5000	24.6500	-2.183%	2	26	-98.174%
2025-08-13	27.0000	27.0000	25.2000	25.2000	+15.915%	4	25	-98.214%
2025-08-07	21.8500	21.8500	21.7400	21.7400	+19.451%	2	22	-97.930%
2025-08-06	18.2000	18.2000	18.2000	18.2000	-5.504%	1	22	-97.527%
2025-08-05	21.0000	21.0000	19.2600	19.2600	-14.018%	8	21	-97.664%
2025-08-01	26.5000	26.5000	22.4000	22.4000	-47.257%	13	21	-97.991%
2025-07-31	42.4700	42.4900	42.4700	42.4700	-4.217%	5	13	-98.940%
2025-07-30	44.3400	44.3400	44.3400	44.3400	+9.212%	2	11	-98.985%
2025-07-29	45.0000	45.0000	40.6000	40.6000	-20.392%	4	13	-98.892%
2025-07-23	51.0000	51.0000	51.0000	51.0000	-8.929%	1	13	-99.118%
2025-07-22	61.0000	61.0000	56.0000	56.0000	-13.634%	2	14	-99.196%
2025-07-21	64.8400	64.8400	64.8400	64.8400	+4.496%	1	15	-99.306%
2025-07-18	68.0000	72.5000	62.0500	62.0500	+23.017%	10	15	-99.275%
2025-07-11	50.5000	50.5000	48.0000	50.4400	-1.619%	5	8	-99.108%
2025-07-10	51.2700	51.2700	51.2700	51.2700	0.000%	5	0	-99.122%