Dark

COIN20270115C800
COIN Jan 15 2027 800.00 Call (COIN270115C00800000)
option OPRA

EOD

Sep 24, 2026

0.1600-60.000%(-0.2400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1600	0.1600	0.1600	0.1600	-60.000%	8	394	0.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	+11.111%	8	401	-60.000%
2026-09-03	0.3600	0.3600	0.3600	0.3600	+24.138%	1	401	-55.556%
2026-09-02	0.2900	0.3000	0.2900	0.2900	-14.706%	17	401	-44.828%
2026-08-28	0.4100	0.4100	0.3400	0.3400	-20.930%	2	404	-52.941%
2026-08-24	0.4300	0.4300	0.4300	0.4300	-36.765%	2	405	-62.791%
2026-08-21	0.6000	0.7000	0.6000	0.6800	+36.000%	10	406	-76.471%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-28.571%	1	398	-68.000%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+25.000%	1	398	-77.143%
2026-07-15	0.5600	0.5600	0.5600	0.5600	+27.273%	18	398	-71.429%
2026-07-14	0.4400	0.4400	0.4400	0.4400	-22.807%	14	398	-63.636%
2026-07-06	0.3000	0.5700	0.3000	0.5700	-3.390%	8	391	-71.930%
2026-07-02	0.5900	0.5900	0.5900	0.5900	-34.444%	11	397	-72.881%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+11.111%	6	397	-82.222%
2026-06-04	0.8100	0.8100	0.8100	0.8100	-10.000%	6	394	-80.247%
2026-06-03	1.3700	1.3700	0.8800	0.9000	+328.571%	19	394	-82.222%
2026-06-01	0.2100	0.2100	0.2100	0.2100	-76.667%	5	399	-23.810%
2026-05-28	0.8200	0.9000	0.8200	0.9000	+2.273%	4	399	-82.222%
2026-05-27	0.8800	0.8800	0.8800	0.8800	-27.273%	2	399	-81.818%
2026-05-26	1.2100	1.2100	1.2100	1.2100	-0.820%	1	399	-86.777%
2026-05-22	1.2200	1.2200	1.2200	1.2200	+0.826%	13	399	-86.885%
2026-05-19	1.2800	1.2800	1.2100	1.2100	-14.184%	3	399	-86.777%
2026-05-18	1.5300	1.5300	1.4100	1.4100	-9.032%	6	397	-88.652%
2026-05-13	1.5500	1.5500	1.5500	1.5500	-13.408%	5	397	-89.677%
2026-05-12	1.7900	1.7900	1.7900	1.7900	+5.294%	2	392	-91.061%
2026-05-11	1.9800	2.8900	1.6000	1.7000	+30.769%	64	392	-90.588%
2026-05-05	1.5000	2.5500	1.3000	1.3000	-4.412%	5	441	-87.692%
2026-05-04	1.6300	2.5400	1.3600	1.3600	-8.108%	12	441	-88.235%
2026-04-24	1.2700	1.4800	1.2700	1.4800	-15.909%	3	445	-89.189%
2026-04-22	1.5300	1.8600	1.4600	1.7600	+10.692%	603	447	-90.909%
2026-04-21	1.8000	1.8000	0.9800	1.5900	-0.625%	1,508	390	-89.937%
2026-04-20	1.6000	1.6100	1.3000	1.6000	+8.844%	29	390	-90.000%
2026-04-17	1.7000	1.8600	1.3800	1.4700	+167.273%	369	390	-89.116%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-28.571%	2	376	-70.909%
2026-04-07	0.7800	0.7800	0.7700	0.7700	-22.222%	4	375	-79.221%
2026-04-06	0.9900	0.9900	0.9900	0.9900	+26.923%	1	377	-83.838%
2026-04-02	0.8700	0.9200	0.7800	0.7800	+6.849%	53	393	-79.487%
2026-04-01	0.7300	0.7300	0.7200	0.7300	-20.652%	5	393	-78.082%
2026-03-31	0.7800	0.9200	0.7800	0.9200	+4.545%	4	389	-82.609%
2026-03-30	0.8500	0.8800	0.8500	0.8800	+2.326%	24	387	-81.818%
2026-03-26	0.8600	0.8600	0.8600	0.8600	-15.686%	12	397	-81.395%
2026-03-25	1.1000	1.1000	1.0000	1.0200	+34.211%	37	397	-84.314%
2026-03-24	0.9500	1.1000	0.7600	0.7600	-38.710%	17	417	-78.947%
2026-03-23	1.2400	1.2400	1.2400	1.2400	-17.333%	1	416	-87.097%
2026-03-20	1.5000	1.5000	1.4000	1.5000	+5.634%	17	417	-89.333%
2026-03-19	1.4200	1.4500	1.4200	1.4200	-5.333%	7	413	-88.732%
2026-03-18	1.6000	1.7500	1.2500	1.5000	-16.667%	200	416	-89.333%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+4.651%	1	404	-91.111%
2026-03-16	1.6100	1.8000	1.3800	1.7200	+19.444%	269	404	-90.698%
2026-03-13	1.8000	1.8000	1.4300	1.4400	-12.727%	12	398	-88.889%
2026-03-12	1.5500	1.6500	1.5500	1.6500	-5.172%	4	392	-90.303%
2026-03-11	1.6000	1.7400	1.5000	1.7400	-3.333%	20	393	-90.805%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+9.756%	6	397	-91.111%
2026-03-09	1.7000	1.7000	1.5000	1.6400	-2.381%	16	397	-90.244%
2026-03-06	1.3500	1.6800	1.3400	1.6800	-19.617%	11	412	-90.476%
2026-03-05	2.0900	2.0900	2.0900	2.0900	+30.625%	1	416	-92.344%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+26.984%	1	416	-90.000%
2026-03-03	1.0600	1.3000	1.0600	1.2600	+0.800%	3	415	-87.302%
2026-03-02	1.2600	1.2600	1.2000	1.2500	+17.925%	7	416	-87.200%
2026-02-27	1.0200	1.0600	1.0200	1.0600	-7.018%	43	411	-84.906%
2026-02-26	1.1700	1.2300	0.9800	1.1400	+8.571%	6	401	-85.965%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+59.091%	2	397	-84.762%
2026-02-23	0.7000	0.7000	0.6600	0.6600	-5.714%	7	397	-75.758%
2026-02-20	0.7500	0.7800	0.7000	0.7000	-12.500%	15	393	-77.143%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-20.000%	1	385	-80.000%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+36.986%	10	387	-84.000%
2026-02-11	0.7300	0.7300	0.7300	0.7300	+10.606%	2	387	-78.082%
2026-02-10	0.6200	0.6600	0.6100	0.6600	-25.843%	39	388	-75.758%
2026-02-06	0.7100	0.8900	0.6200	0.8900	+4.706%	12	367	-82.022%
2026-02-05	1.2000	1.2000	0.7200	0.8500	-39.286%	67	367	-81.176%
2026-02-03	1.2500	1.4000	1.2500	1.4000	-12.500%	3	349	-88.571%
2026-02-02	1.3000	1.6000	1.3000	1.6000	+23.077%	14	350	-90.000%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-25.714%	10	342	-87.692%
2026-01-27	1.7000	1.7500	1.7000	1.7500	-17.453%	8	332	-90.857%
2026-01-22	2.7700	2.7700	2.0000	2.1200	-29.333%	10	327	-92.453%
2026-01-16	3.0000	3.0000	3.0000	3.0000	-10.448%	7	323	-94.667%
2026-01-15	3.5000	3.5000	3.3500	3.3500	+6.349%	3	323	-95.224%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-7.353%	1	322	-94.921%
2026-01-07	3.4500	3.4500	3.4000	3.4000	+24.542%	2	322	-95.294%
2025-12-26	2.7700	2.8600	2.6200	2.7300	-7.458%	70	323	-94.139%
2025-12-24	2.9500	2.9500	2.9500	2.9500	-6.940%	2	286	-94.576%
2025-12-23	3.1700	3.1700	3.1700	3.1700	-32.553%	1	286	-94.953%
2025-12-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	286	-96.596%
2025-12-15	5.1000	5.1000	4.7000	4.7000	-22.951%	2	286	-96.596%
2025-12-11	6.1000	6.1000	6.1000	6.1000	-12.857%	2	286	-97.377%
2025-12-08	7.2000	7.2000	7.0000	7.0000	-13.899%	2	288	-97.714%
2025-12-03	8.1300	8.1300	8.1300	8.1300	+7.540%	1	288	-98.032%
2025-11-28	7.0200	7.5600	7.0200	7.5600	+12.836%	4	289	-97.884%
2025-11-26	5.6500	6.7000	5.6500	6.7000	+34.538%	7	287	-97.612%
2025-11-25	4.9500	4.9800	4.9500	4.9800	-12.478%	6	287	-96.787%
2025-11-24	5.6500	5.6900	5.4900	5.6900	-1.897%	4	286	-97.188%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-15.328%	2	285	-97.241%
2025-11-19	7.0000	7.0000	6.8500	6.8500	-20.809%	3	285	-97.664%
2025-11-18	8.1500	8.6500	8.1500	8.6500	+14.874%	21	284	-98.150%
2025-11-17	9.9000	9.9000	7.5300	7.5300	-30.981%	101	284	-97.875%
2025-11-14	10.9100	10.9100	10.9100	10.9100	-0.456%	1	264	-98.533%
2025-11-13	10.9800	10.9800	10.9600	10.9600	-18.513%	2	264	-98.540%
2025-11-12	13.4500	13.4500	13.4500	13.4500	-20.882%	1	263	-98.810%
2025-11-10	17.0000	17.0000	17.0000	17.0000	+20.311%	3	263	-99.059%
2025-11-07	14.1300	14.1300	14.1300	14.1300	+14.878%	1	263	-98.868%
2025-11-06	13.0000	13.0000	12.3000	12.3000	-41.429%	16	263	-98.699%
2025-10-31	20.5000	21.0000	20.5000	21.0000	+9.091%	2	249	-99.238%
2025-10-30	19.3300	19.3300	19.2500	19.2500	-13.327%	3	250	-99.169%
2025-10-29	23.1600	23.3000	22.2100	22.2100	-14.214%	188	252	-99.280%
2025-10-28	25.8500	25.8900	25.8500	25.8900	-5.683%	3	176	-99.382%
2025-10-27	27.3000	27.4500	27.3000	27.4500	+18.370%	3	174	-99.417%
2025-10-24	22.7000	23.1900	22.7000	23.1900	+34.591%	4	174	-99.310%
2025-10-23	17.8000	17.8000	17.2300	17.2300	+4.424%	2	172	-99.071%
2025-10-22	17.5500	18.2000	16.5000	16.5000	-17.417%	5	172	-99.030%
2025-10-21	20.0000	20.0000	19.9800	19.9800	-5.308%	72	171	-99.199%
2025-10-20	22.2700	23.7500	21.1000	21.1000	+2.626%	44	168	-99.242%
2025-10-17	17.5700	20.5600	17.5700	20.5600	+6.861%	40	163	-99.222%
2025-10-16	19.2400	19.2400	19.2400	19.2400	-8.162%	4	162	-99.168%
2025-10-15	20.9500	20.9500	20.9500	20.9500	-5.885%	1	158	-99.236%
2025-10-14	22.2600	22.2600	22.2600	22.2600	-5.236%	1	158	-99.281%
2025-10-13	24.5000	24.5000	23.3100	23.4900	-6.040%	76	157	-99.319%
2025-10-10	30.4500	30.4500	25.0000	25.0000	-23.804%	8	232	-99.360%
2025-10-08	32.0000	32.8100	32.0000	32.8100	+9.806%	2	237	-99.512%
2025-10-07	32.5000	32.5000	29.8800	29.8800	-6.596%	15	235	-99.465%
2025-10-06	30.4100	31.9900	29.9800	31.9900	+15.279%	52	234	-99.500%
2025-10-03	27.5000	29.9700	27.5000	27.7500	+4.717%	47	191	-99.423%
2025-10-02	25.5500	26.5000	21.6700	26.5000	+37.662%	12	148	-99.396%
2025-10-01	19.2500	19.2500	19.2500	19.2500	+8.634%	1	142	-99.169%
2025-09-30	17.5500	17.7200	17.1000	17.7200	+6.619%	5	142	-99.097%
2025-09-29	16.2500	16.6200	16.2500	16.6200	+26.388%	2	138	-99.037%
2025-09-25	13.0000	13.1500	13.0000	13.1500	-14.610%	16	136	-98.783%
2025-09-24	15.4000	15.4000	15.4000	15.4000	+5.842%	1	124	-98.961%
2025-09-23	14.5500	14.5500	14.5500	14.5500	-11.818%	15	123	-98.900%
2025-09-22	16.5000	16.5000	16.5000	16.5000	-10.082%	2	108	-99.030%
2025-09-19	17.5500	18.3500	17.5500	18.3500	+3.672%	9	109	-99.128%
2025-09-18	19.5000	19.7100	17.7000	17.7000	+25.088%	13	108	-99.096%
2025-09-17	14.1500	14.1500	14.1500	14.1500	-2.414%	1	99	-98.869%
2025-09-16	14.5000	14.5000	14.5000	14.5000	+2.619%	1	99	-98.897%
2025-09-10	14.1300	14.1300	14.1300	14.1300	+1.655%	15	98	-98.868%
2025-09-09	13.9000	13.9000	13.9000	13.9000	+6.595%	1	87	-98.849%
2025-09-02	12.8700	13.0400	12.8700	13.0400	-8.491%	2	86	-98.773%
2025-08-27	14.3300	14.3300	14.2500	14.2500	-6.863%	2	86	-98.877%
2025-08-25	15.3000	15.3000	15.3000	15.3000	-12.571%	8	86	-98.954%
2025-08-22	17.5000	17.5000	17.5000	17.5000	+25.000%	8	86	-99.086%
2025-08-19	14.3000	14.3000	14.0000	14.0000	-6.667%	3	78	-98.857%
2025-08-18	15.0000	15.0000	15.0000	15.0000	-18.831%	1	78	-98.933%
2025-08-11	17.5300	19.2000	17.5300	18.4800	+27.010%	50	78	-99.134%
2025-08-06	14.2000	14.5500	14.2000	14.5500	+5.054%	3	30	-98.900%
2025-08-05	13.8500	13.8500	13.8500	13.8500	-21.972%	1	27	-98.845%
2025-08-01	17.7500	17.7500	17.7500	17.7500	-43.471%	1	26	-99.099%
2025-07-29	31.1000	31.4000	31.1000	31.4000	-9.222%	4	26	-99.490%
2025-07-28	34.5000	34.5900	34.5000	34.5900	-12.230%	2	23	-99.537%
2025-07-23	39.4100	39.4100	39.4100	39.4100	-21.557%	1	24	-99.594%
2025-07-21	53.5000	53.5000	50.2400	50.2400	-0.907%	7	23	-99.682%
2025-07-18	56.2600	56.2600	50.7000	50.7000	0.000%	17	0	-99.684%