Dark

COIN20261016C270
COIN Oct 16 2026 270.00 Call (COIN261016C00270000)
option OPRA

EOD

Jul 31, 2026

1.16-51.464%(-1.23)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8500	1.1600	0.8500	1.1600	-51.464%	9	429	0.000%
2026-07-30	2.3900	2.3900	2.3900	2.3900	+1.702%	5	430	-51.464%
2026-07-29	2.3500	2.3500	2.3500	2.3500	-25.397%	4	430	-50.638%
2026-07-28	3.1500	3.1500	3.1500	3.1500	-7.353%	4	434	-63.175%
2026-07-27	3.2000	3.4000	3.2000	3.4000	+28.788%	6	435	-65.882%
2026-07-24	2.5500	2.7500	2.5500	2.6400	-21.662%	17	431	-56.061%
2026-07-23	3.8300	3.8300	3.3700	3.3700	-18.795%	3	427	-65.579%
2026-07-22	4.7500	4.7500	4.1500	4.1500	-32.739%	2	426	-72.048%
2026-07-21	4.9500	6.7000	4.9500	6.1700	+83.086%	44	427	-81.199%
2026-07-20	3.3700	3.3700	3.3700	3.3700	-6.389%	4	414	-65.579%
2026-07-17	2.9800	3.8000	2.8200	3.6000	-11.548%	44	414	-67.778%
2026-07-16	4.1000	4.2500	4.0000	4.0700	-15.735%	14	418	-71.499%
2026-07-15	4.8600	4.8600	4.8300	4.8300	+13.915%	2	411	-75.983%
2026-07-14	4.1400	4.2400	3.5800	4.2400	+30.462%	19	410	-72.642%
2026-07-13	3.5800	3.5800	3.2500	3.2500	-17.722%	12	409	-64.308%
2026-07-10	3.9500	3.9500	3.9500	3.9500	+1.282%	1	409	-70.633%
2026-07-09	3.7700	3.9800	3.7700	3.9000	-4.177%	14	409	-70.256%
2026-07-08	4.1300	4.1500	3.9100	4.0700	-22.624%	9	409	-71.499%
2026-07-07	5.4500	5.5000	5.2600	5.2600	-14.052%	4	410	-77.947%
2026-07-06	5.1500	6.1200	5.1000	6.1200	+14.393%	7	409	-81.046%
2026-07-02	6.5100	6.5100	5.1800	5.3500	+9.631%	7	410	-78.318%
2026-07-01	2.9600	5.0300	2.9600	4.8800	+68.276%	18	410	-76.230%
2026-06-30	2.7200	2.9000	2.6400	2.9000	-4.918%	28	410	-60.000%
2026-06-29	2.8000	3.1100	2.7100	3.0500	+4.452%	17	409	-61.967%
2026-06-26	2.5200	2.9500	2.5200	2.9200	+18.699%	13	410	-60.274%
2026-06-25	3.5500	3.5500	2.4600	2.4600	-25.455%	17	407	-52.846%
2026-06-24	3.3000	3.3000	3.3000	3.3000	-14.286%	5	408	-64.848%
2026-06-23	4.4000	4.6800	3.8500	3.8500	-22.222%	15	409	-69.870%
2026-06-22	6.0100	6.3000	4.9500	4.9500	-5.534%	8	410	-76.566%
2026-06-18	5.6500	5.6500	5.2400	5.2400	-24.058%	2	398	-77.863%
2026-06-17	5.9900	6.9000	5.9900	6.9000	+12.195%	13	398	-83.188%
2026-06-16	6.2000	6.2000	6.1500	6.1500	-9.559%	27	398	-81.138%
2026-06-15	7.2500	7.4000	6.6500	6.8000	+21.429%	34	398	-82.941%
2026-06-12	5.4000	5.7400	5.4000	5.6000	-3.448%	27	392	-79.286%
2026-06-11	5.2100	5.9000	4.9000	5.8000	+16.232%	28	396	-80.000%
2026-06-10	5.4900	5.8000	4.9900	4.9900	-4.952%	15	395	-76.754%
2026-06-09	5.2500	5.4000	5.0500	5.2500	-23.913%	10	392	-77.905%
2026-06-08	6.0500	6.9000	6.0500	6.9000	+30.189%	29	390	-83.188%
2026-06-05	5.8300	6.2000	5.0200	5.3000	-32.051%	45	383	-78.113%
2026-06-04	7.1500	7.9500	6.9700	7.8000	+8.484%	19	380	-85.128%
2026-06-03	7.7500	7.7600	7.1000	7.1900	-23.511%	6	378	-83.866%
2026-06-02	10.0000	10.0000	8.8000	9.4000	-15.315%	45	378	-87.660%
2026-06-01	10.2000	11.1000	10.0000	11.1000	-15.589%	5	341	-89.550%
2026-05-29	10.6500	13.1500	9.9500	13.1500	+28.168%	32	340	-91.179%
2026-05-28	7.6500	10.2600	7.5000	10.2600	+17.931%	9	330	-88.694%
2026-05-27	9.6500	9.8500	8.6400	8.7000	-31.334%	22	328	-86.667%
2026-05-22	13.5500	13.5500	12.6700	12.6700	-8.188%	30	323	-90.845%
2026-05-21	13.3000	13.8000	13.3000	13.8000	+6.317%	11	312	-91.594%
2026-05-19	12.9800	12.9800	12.9800	12.9800	-16.474%	2	312	-91.063%
2026-05-15	16.8000	16.8000	15.5400	15.5400	-37.540%	5	314	-92.535%
2026-05-14	21.0500	26.9400	21.0500	24.8800	+35.291%	15	312	-95.338%
2026-05-13	18.5000	19.0000	18.0000	18.3900	-4.715%	145	285	-93.692%
2026-05-12	19.3000	19.3000	19.3000	19.3000	-20.412%	1	285	-93.990%
2026-05-11	21.0000	24.2800	21.0000	24.2500	+70.056%	3	285	-95.216%
2026-05-08	12.4000	14.5200	11.5000	14.2600	-2.993%	13	283	-91.865%
2026-05-07	14.7000	14.7000	14.7000	14.7000	-10.366%	1	288	-92.109%
2026-05-06	16.4000	16.4000	16.4000	16.4000	-6.712%	1	287	-92.927%
2026-05-05	17.5800	17.5800	17.5800	17.5800	-8.675%	1	287	-93.402%
2026-05-04	19.1500	19.3000	18.9000	19.2500	+34.615%	23	286	-93.974%
2026-04-30	14.2500	14.3500	14.1500	14.3000	+11.719%	7	281	-91.888%
2026-04-29	12.8500	12.8500	12.8000	12.8000	-20.100%	2	281	-90.938%
2026-04-28	16.0200	16.0200	16.0200	16.0200	-16.736%	1	281	-92.759%
2026-04-27	19.0300	19.7500	17.9200	19.2400	-5.917%	316	281	-93.971%
2026-04-24	20.6500	20.6500	20.4500	20.4500	+2.250%	6	106	-94.328%
2026-04-21	20.0000	20.0000	20.0000	20.0000	-13.904%	1	105	-94.200%
2026-04-20	23.2300	23.2300	23.2300	23.2300	-9.258%	2	105	-95.006%
2026-04-17	23.2300	26.2800	23.2300	25.6000	+45.042%	4	107	-95.469%
2026-04-16	17.6500	17.6500	17.6500	17.6500	+22.569%	20	106	-93.428%
2026-04-14	14.4000	14.4000	14.3500	14.4000	+38.595%	4	100	-91.944%
2026-04-13	8.6000	10.7600	8.5000	10.3900	+8.796%	15	98	-88.835%
2026-04-10	9.6500	9.7000	9.4000	9.5500	-11.982%	29	98	-87.853%
2026-04-09	9.3500	11.0000	8.9500	10.8500	-8.129%	41	91	-89.309%
2026-04-08	11.8100	11.8100	11.8100	11.8100	+5.446%	1	84	-90.178%
2026-04-07	11.5200	11.5200	9.9500	11.2000	-8.795%	6	83	-89.643%
2026-04-06	11.1000	12.2800	11.1000	12.2800	+6.783%	2	81	-90.554%
2026-04-02	11.5000	11.5000	11.5000	11.5000	-6.122%	1	79	-89.913%
2026-04-01	12.4000	12.4000	12.1500	12.2500	0.000%	6	79	-90.531%
2026-03-31	12.2500	12.2500	12.2500	12.2500	+18.932%	1	78	-90.531%
2026-03-30	10.3000	10.3000	10.3000	10.3000	+0.684%	2	77	-88.738%
2026-03-27	10.0000	10.2300	10.0000	10.2300	-22.500%	2	76	-88.661%
2026-03-26	14.1400	14.1400	13.2000	13.2000	-20.911%	4	77	-91.212%
2026-03-25	16.6900	16.6900	16.6900	16.6900	-23.264%	3	79	-93.050%
2026-03-23	21.8000	21.8000	21.7500	21.7500	+1.874%	40	76	-94.667%
2026-03-20	21.6200	21.6200	21.3500	21.3500	-3.612%	5	56	-94.567%
2026-03-13	22.2500	22.2500	22.1500	22.1500	0.000%	110	55	-94.763%