Dark

COIN20270115C850
COIN Jan 15 2027 850.00 Call (COIN270115C00850000)
option OPRA

EOD

Sep 24, 2026

0.0900-55.000%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0900	0.0900	-55.000%	1	918	0.000%
2026-09-21	0.2000	0.2000	0.2000	0.2000	0.000%	25	919	-55.000%
2026-09-18	0.2000	0.2000	0.2000	0.2000	+25.000%	10	944	-55.000%
2026-09-09	0.2600	0.2600	0.1600	0.1600	+23.077%	3	954	-43.750%
2026-09-02	0.1400	0.1400	0.1300	0.1300	-18.750%	75	952	-30.769%
2026-09-01	0.2100	0.2100	0.1400	0.1600	-46.667%	16	899	-43.750%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-26.829%	1	893	-70.000%
2026-08-21	0.4500	0.4500	0.3000	0.4100	-8.889%	24	893	-78.049%
2026-07-20	0.4000	0.4500	0.4000	0.4500	+4.651%	11	883	-80.000%
2026-07-17	0.4300	0.4300	0.4300	0.4300	+53.571%	1	873	-79.070%
2026-07-16	0.4100	0.5400	0.2000	0.2800	-31.707%	75	873	-67.857%
2026-07-01	0.4100	0.4100	0.4100	0.4100	+13.889%	1	805	-78.049%
2026-06-29	0.3600	0.3600	0.3600	0.3600	+28.571%	1	805	-75.000%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-68.182%	1	805	-67.857%
2026-06-03	0.8800	0.8800	0.8800	0.8800	+7.317%	1	804	-89.773%
2026-06-01	0.8200	0.8200	0.8200	0.8200	+2.500%	1	804	-89.024%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-43.262%	3	804	-88.750%
2026-05-11	1.5700	1.5700	1.0900	1.4100	+20.513%	50	804	-93.617%
2026-05-04	1.1800	1.4300	1.1400	1.1700	+10.377%	214	804	-92.308%
2026-05-01	0.9600	1.1000	0.8000	1.0600	+11.579%	368	762	-91.509%
2026-04-30	0.8600	0.9700	0.7900	0.9500	+7.955%	460	762	-90.526%
2026-04-29	0.8000	0.9100	0.6800	0.8800	-12.871%	46	735	-89.773%
2026-04-28	0.9900	1.0700	0.9400	1.0100	-3.810%	274	740	-91.089%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+6.061%	1	709	-91.429%
2026-04-23	1.3500	1.4600	0.9900	0.9900	-34.868%	68	709	-90.909%
2026-04-22	1.2500	1.5500	1.2500	1.5200	+36.937%	146	699	-94.079%
2026-04-21	1.2500	1.4000	0.9400	1.1100	+117.647%	958	592	-91.892%
2026-04-14	0.5600	0.7000	0.5100	0.5100	+15.909%	20	592	-82.353%
2026-04-08	0.5100	0.5100	0.4400	0.4400	-24.138%	2	578	-79.545%
2026-03-30	0.9000	0.9000	0.5800	0.5800	-28.395%	2	576	-84.483%
2026-03-25	0.8100	0.8100	0.8100	0.8100	+24.615%	1	578	-88.889%
2026-03-24	0.6400	0.8900	0.6400	0.6500	-34.343%	26	577	-86.154%
2026-03-23	1.0000	1.0000	0.9800	0.9900	+6.452%	20	557	-90.909%
2026-03-20	1.2400	1.2500	0.9000	0.9300	-10.577%	79	537	-90.323%
2026-03-19	1.0500	1.0500	1.0400	1.0400	-22.963%	8	485	-91.346%
2026-03-18	1.1500	1.3500	1.1500	1.3500	-2.878%	3	479	-93.333%
2026-03-17	1.2800	1.3900	1.2800	1.3900	+20.870%	8	478	-93.525%
2026-03-16	1.1000	1.2500	1.1000	1.1500	-8.000%	43	475	-92.174%
2026-03-13	1.4800	1.4800	1.2500	1.2500	+10.619%	50	444	-92.800%
2026-03-12	1.1500	1.3000	1.1000	1.1300	-8.130%	23	484	-92.035%
2026-03-11	1.1200	1.2300	1.1200	1.2300	-6.818%	11	470	-92.683%
2026-03-10	1.3000	1.3200	1.3000	1.3200	-8.333%	10	461	-93.182%
2026-03-09	1.1000	1.4500	1.1000	1.4400	0.000%	11	463	-93.750%
2026-03-06	1.1800	1.4400	1.1700	1.4400	+1.408%	23	471	-93.750%
2026-03-05	1.5600	1.5600	1.4200	1.4200	-15.976%	2	459	-93.662%
2026-03-04	1.3100	1.7000	1.3100	1.6900	+53.636%	287	460	-94.675%
2026-03-03	1.1900	1.2000	1.0000	1.1000	-9.091%	8	515	-91.818%
2026-03-02	1.0200	1.2100	1.0200	1.2100	+39.080%	13	518	-92.562%
2026-02-27	0.9000	0.9100	0.8700	0.8700	-14.706%	32	513	-89.655%
2026-02-26	0.8900	1.0200	0.8700	1.0200	+56.923%	18	495	-91.176%
2026-02-25	0.7100	0.7100	0.6500	0.6500	+22.642%	6	484	-86.154%
2026-02-24	0.5100	0.5500	0.5100	0.5300	-36.905%	16	484	-83.019%
2026-02-20	0.6100	0.8400	0.5800	0.8400	+27.273%	26	477	-89.286%
2026-02-19	0.6500	0.7200	0.5100	0.6600	+15.789%	32	460	-86.364%
2026-02-17	0.5800	0.5800	0.5700	0.5700	-38.043%	2	472	-84.211%
2026-02-13	0.9200	0.9300	0.8500	0.9200	+70.370%	17	472	-90.217%
2026-02-12	0.5900	0.7000	0.5400	0.5400	+12.500%	5	472	-83.333%
2026-02-11	0.6000	0.6300	0.3100	0.4800	-22.581%	99	467	-81.250%
2026-02-06	0.7500	0.7500	0.6200	0.6200	-17.333%	4	384	-85.484%
2026-02-05	0.7300	0.7500	0.6300	0.7500	-35.345%	17	384	-88.000%
2026-02-02	1.1600	1.1600	1.1600	1.1600	-23.179%	1	381	-92.241%
2026-01-27	1.5100	1.5100	1.5100	1.5100	-54.242%	10	381	-94.040%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+3.125%	10	371	-97.273%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+6.667%	1	371	-97.188%
2025-12-19	3.0000	3.0000	2.7300	3.0000	-24.623%	10	370	-97.000%
2025-12-16	3.8900	4.0100	3.8900	3.9800	-15.319%	40	368	-97.739%
2025-12-11	4.8000	4.8000	4.7000	4.7000	-11.321%	120	348	-98.085%
2025-12-10	5.6000	5.6000	5.3000	5.3000	-11.667%	42	384	-98.302%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+7.143%	1	392	-98.500%
2025-12-05	5.6000	5.6000	5.6000	5.6000	-8.347%	1	391	-98.393%
2025-12-02	6.5000	6.5000	6.1100	6.1100	+35.778%	3	391	-98.527%
2025-11-26	4.7000	4.7000	4.5000	4.5000	+4.651%	4	386	-98.000%
2025-11-25	4.0000	4.3000	4.0000	4.3000	-12.245%	8	386	-97.907%
2025-11-24	4.9000	4.9000	4.9000	4.9000	+19.512%	40	381	-98.163%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-26.126%	1	390	-97.805%
2025-11-19	5.7000	5.7000	5.1600	5.5500	-20.714%	153	389	-98.378%
2025-11-18	6.9000	7.5000	6.9000	7.0000	+0.719%	37	288	-98.714%
2025-11-17	8.4000	8.4000	6.9500	6.9500	-27.604%	41	290	-98.705%
2025-11-14	9.6000	9.6000	9.6000	9.6000	-11.927%	1	265	-99.063%
2025-11-12	11.2000	11.2000	10.9000	10.9000	-1.802%	40	265	-99.174%
2025-11-11	12.1000	12.1000	11.1000	11.1000	-11.200%	3	285	-99.189%
2025-11-07	9.6000	12.5000	9.6000	12.5000	+15.741%	5	286	-99.280%
2025-11-06	12.5000	12.5000	10.8000	10.8000	-16.279%	102	281	-99.167%
2025-11-05	13.2500	13.6000	12.9000	12.9000	-1.149%	23	181	-99.302%
2025-11-04	13.0500	13.0500	13.0500	13.0500	-17.405%	1	161	-99.310%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-16.623%	40	122	-99.430%
2025-10-31	18.3000	21.0000	18.3000	18.9500	+21.865%	6	122	-99.525%
2025-10-30	16.9500	17.0000	15.3500	15.5500	-21.066%	5	117	-99.421%
2025-10-29	19.8000	19.8000	19.7000	19.7000	-5.967%	5	114	-99.543%
2025-10-28	21.5200	21.7000	20.9500	20.9500	-13.071%	3	109	-99.570%
2025-10-27	24.0000	24.6000	24.0000	24.1000	+17.275%	29	98	-99.627%
2025-10-24	19.5000	20.5500	19.5000	20.5500	+36.093%	39	98	-99.562%
2025-10-23	15.8000	15.8000	15.1000	15.1000	+1.342%	2	108	-99.404%
2025-10-22	14.5000	14.9000	14.5000	14.9000	-25.686%	11	107	-99.396%
2025-10-20	19.5000	20.1400	19.5000	20.0500	+19.701%	30	97	-99.551%
2025-10-17	15.1100	17.0000	15.1100	16.7500	+2.572%	32	95	-99.463%
2025-10-16	16.3300	16.3300	16.3300	16.3300	-15.825%	29	93	-99.449%
2025-10-15	19.4000	19.4000	19.4000	19.4000	-11.818%	2	93	-99.536%
2025-10-13	22.0000	22.0000	22.0000	22.0000	-2.222%	1	91	-99.591%
2025-10-10	25.1500	25.1500	22.5000	22.5000	-20.635%	43	90	-99.600%
2025-10-08	27.1100	28.3500	26.8500	28.3500	+12.277%	8	104	-99.683%
2025-10-07	27.6700	27.6700	25.2500	25.2500	-7.271%	6	97	-99.644%
2025-10-06	27.1900	27.3600	27.1900	27.2300	+13.222%	129	91	-99.669%
2025-10-03	24.0500	24.0500	24.0500	24.0500	+85.000%	1	12	-99.626%
2025-09-29	13.0000	13.0000	13.0000	13.0000	+10.076%	1	11	-99.308%
2025-09-26	10.8500	11.8100	10.8500	11.8100	-24.198%	9	11	-99.238%
2025-08-12	15.5800	15.5800	15.5800	15.5800	+11.286%	4	6	-99.422%
2025-08-07	14.0000	14.0000	14.0000	14.0000	+14.007%	1	9	-99.357%
2025-08-05	12.3000	12.3500	12.2700	12.2800	-22.278%	5	8	-99.267%
2025-08-01	18.8900	18.8900	15.8000	15.8000	-46.441%	2	4	-99.430%
2025-07-31	29.6000	29.6000	29.5000	29.5000	-36.898%	2	4	-99.695%
2025-07-21	46.7600	46.7600	46.7500	46.7500	0.000%	2	2	-99.807%