Dark

COIN20270115C720
COIN Jan 15 2027 720.00 Call (COIN270115C00720000)
option OPRA

EOD

Sep 21, 2026

0.4000-2.439%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4000	0.4000	0.4000	0.4000	-2.439%	3	376	0.000%
2026-09-04	0.4100	0.4100	0.4100	0.4100	-12.766%	3	376	-2.439%
2026-09-03	0.4600	0.6100	0.4600	0.4700	-4.082%	8	376	-14.894%
2026-09-01	0.4900	0.4900	0.4900	0.4900	+2.083%	2	374	-18.367%
2026-08-28	0.5800	0.5800	0.4600	0.4800	-21.311%	14	373	-16.667%
2026-08-24	0.6000	0.6200	0.6000	0.6100	-11.594%	5	375	-34.426%
2026-08-21	0.8600	0.8600	0.6900	0.6900	+30.189%	25	377	-42.029%
2026-08-20	0.6000	0.6000	0.5300	0.5300	+3.922%	5	363	-24.528%
2026-08-19	0.2300	0.5100	0.1800	0.5100	+96.154%	10	368	-21.569%
2026-08-14	0.2500	0.2600	0.2200	0.2600	+23.810%	17	368	+53.846%
2026-08-13	0.1300	0.2100	0.1200	0.2100	-8.696%	6	368	+90.476%
2026-08-10	0.3000	0.3000	0.1600	0.2300	-28.125%	4	365	+73.913%
2026-08-05	0.3300	0.3300	0.3200	0.3200	-57.895%	4	364	+25.000%
2026-07-21	0.6600	0.7600	0.6600	0.7600	+38.182%	2	360	-47.368%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-24.658%	2	360	-27.273%
2026-06-23	0.6700	0.7300	0.5400	0.7300	+25.862%	345	358	-45.205%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-47.273%	1	199	-31.034%
2026-06-15	1.1000	1.1000	1.1000	1.1000	+64.179%	16	199	-63.636%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-38.532%	1	188	-40.299%
2026-06-03	1.0900	1.0900	1.0900	1.0900	-34.337%	1	189	-63.303%
2026-05-29	1.6600	1.6600	1.6600	1.6600	+50.909%	10	189	-75.904%
2026-05-27	1.0100	1.1000	1.0100	1.1000	-9.836%	28	179	-63.636%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-17.568%	20	179	-67.213%
2026-05-21	1.4800	1.4800	1.4800	1.4800	-0.671%	1	199	-72.973%
2026-05-18	1.4900	1.4900	1.4900	1.4900	-50.333%	4	198	-73.154%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+30.435%	1	195	-86.667%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+21.693%	1	194	-82.609%
2026-05-04	2.0700	2.0700	1.8900	1.8900	+25.166%	2	193	-78.836%
2026-04-30	1.5100	1.5100	1.5100	1.5100	+2.027%	10	193	-73.510%
2026-04-28	1.4800	1.4800	1.4800	1.4800	-18.681%	5	183	-72.973%
2026-04-27	1.8200	1.8200	1.8200	1.8200	-3.191%	2	178	-78.022%
2026-04-24	1.9200	1.9200	1.8800	1.8800	+44.615%	5	179	-78.723%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+16.071%	1	182	-69.231%
2026-04-15	1.3000	1.3000	1.1200	1.1200	+80.645%	17	181	-64.286%
2026-04-10	0.6500	0.6700	0.5100	0.6200	-32.609%	21	164	-35.484%
2026-04-02	1.1800	1.1800	0.9200	0.9200	-3.158%	26	128	-56.522%
2026-04-01	1.0000	1.0000	0.9500	0.9500	+7.955%	3	128	-57.895%
2026-03-30	0.8800	0.8800	0.8800	0.8800	-6.383%	2	127	-54.545%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-32.857%	1	125	-57.447%
2026-03-25	0.9500	1.4000	0.9500	1.4000	+2.941%	14	124	-71.429%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-29.167%	2	112	-70.588%
2026-03-23	1.9900	1.9900	1.8700	1.9200	+3.784%	9	112	-79.167%
2026-03-20	2.0000	2.0000	1.4900	1.8500	-9.756%	21	117	-78.378%
2026-03-18	2.2000	2.2000	1.9000	2.0500	-8.889%	5	101	-80.488%
2026-03-13	2.7500	2.7500	1.8500	2.2500	+17.188%	5	99	-82.222%
2026-03-11	2.0900	2.1900	1.9200	1.9200	-3.030%	9	98	-79.167%
2026-03-10	2.0000	2.0000	1.9800	1.9800	-2.463%	2	90	-79.798%
2026-03-09	2.0300	2.0300	2.0300	2.0300	-0.976%	1	89	-80.296%
2026-03-06	1.9000	2.1200	1.9000	2.0500	-12.766%	4	97	-80.488%
2026-03-05	2.1500	2.3500	2.1500	2.3500	-9.615%	2	93	-82.979%
2026-03-04	2.5000	2.6000	2.5000	2.6000	+31.980%	5	92	-84.615%
2026-02-25	1.3500	1.9700	1.3500	1.9700	+87.619%	52	55	-79.695%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-7.080%	3	55	-61.905%
2026-02-19	1.1700	1.2300	1.1300	1.1300	+9.709%	10	53	-64.602%
2026-02-18	1.0500	1.0500	1.0300	1.0300	-6.364%	9	58	-61.165%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+25.000%	2	49	-63.636%
2026-02-10	1.1500	1.1600	0.8800	0.8800	-22.124%	17	49	-54.545%
2026-02-06	1.1300	1.1300	1.1300	1.1300	+2.727%	2	47	-64.602%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-39.891%	1	45	-63.636%
2026-02-04	1.8300	1.8300	1.8300	1.8300	-8.500%	1	45	-78.142%
2026-02-02	1.8500	2.0000	1.8500	2.0000	-65.517%	14	45	-80.000%
2026-01-05	5.8000	5.8000	5.8000	5.8000	+61.560%	1	47	-93.103%
2025-12-31	3.5900	3.5900	3.5900	3.5900	-38.103%	9	47	-88.858%
2025-12-18	5.8000	5.8000	5.8000	5.8000	+3.943%	1	47	-93.103%
2025-12-17	5.5800	5.5800	5.5800	5.5800	-16.467%	1	47	-92.832%
2025-12-16	9.4000	9.4000	6.6800	6.6800	-19.518%	11	47	-94.012%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-18.065%	1	40	-95.181%
2025-12-09	10.1300	10.1300	10.1300	10.1300	+0.696%	1	41	-96.051%
2025-12-02	9.8400	10.0600	9.8400	10.0600	+18.353%	2	40	-96.024%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+11.842%	2	38	-95.294%
2025-11-24	7.6000	7.6000	7.6000	7.6000	0.000%	8	38	-94.737%
2025-11-20	7.7200	7.7200	7.6000	7.6000	-18.103%	4	38	-94.737%
2025-11-19	9.2800	9.2800	9.2800	9.2800	-8.751%	5	38	-95.690%
2025-11-17	11.8000	11.8000	10.0000	10.1700	-29.619%	7	38	-96.067%
2025-11-14	14.4500	14.4500	14.4500	14.4500	-19.274%	4	32	-97.232%
2025-11-11	18.1200	18.1200	17.9000	17.9000	-3.243%	5	35	-97.765%
2025-11-07	18.5000	18.5000	18.5000	18.5000	-4.884%	4	34	-97.838%
2025-11-04	20.4500	20.4500	19.4500	19.4500	-13.556%	2	34	-97.943%
2025-11-03	25.2500	25.2500	22.5000	22.5000	-26.230%	3	31	-98.222%
2025-10-31	27.9100	30.5000	27.9100	30.5000	+28.692%	3	31	-98.689%
2025-10-30	23.7000	23.7000	23.7000	23.7000	-17.133%	1	29	-98.312%
2025-10-29	28.6000	28.6000	28.6000	28.6000	-17.221%	1	28	-98.601%
2025-10-27	31.6500	34.5500	31.6500	34.5500	+16.526%	12	35	-98.842%
2025-10-24	29.6500	29.6500	29.6500	29.6500	+6.655%	1	35	-98.651%
2025-10-20	27.7000	27.8000	27.7000	27.8000	-7.302%	2	36	-98.561%
2025-10-13	28.0000	29.9900	28.0000	29.9900	-3.258%	3	38	-98.666%
2025-10-10	34.9000	34.9000	31.0000	31.0000	-20.206%	17	35	-98.710%
2025-10-09	38.9000	38.9000	38.8500	38.8500	+1.040%	3	22	-98.970%
2025-10-06	38.9500	39.0000	37.9000	38.4500	+169.446%	5	22	-98.960%
2025-09-05	14.2700	14.2700	14.2700	14.2700	-35.136%	1	22	-97.197%
2025-08-14	22.0000	22.0000	22.0000	22.0000	-5.701%	1	21	-98.182%
2025-08-13	23.3300	23.3300	23.3300	23.3300	+0.387%	1	21	-98.285%
2025-08-11	23.2400	23.2400	23.2400	23.2400	+18.814%	1	20	-98.279%
2025-08-05	19.5600	19.5600	19.5600	19.5600	-18.500%	2	21	-97.955%
2025-08-01	24.0000	24.0000	24.0000	24.0000	-50.515%	1	21	-98.333%
2025-07-23	48.0700	48.5000	48.0700	48.5000	-11.658%	2	22	-99.175%
2025-07-22	54.9000	54.9000	54.9000	54.9000	-3.684%	1	21	-99.271%
2025-07-17	55.7600	57.0000	55.7600	57.0000	+3.768%	4	21	-99.298%
2025-07-16	52.0500	55.3700	51.4000	54.9300	+10.368%	30	18	-99.272%
2025-07-15	51.9000	51.9000	49.7700	49.7700	+3.065%	5	8	-99.196%
2025-07-10	45.8600	48.2900	45.8600	48.2900	0.000%	4	4	-99.172%