Dark

COIN20270115C100
COIN Jan 15 2027 100.00 Call (COIN270115C00100000)
option OPRA

EOD

Aug 3, 2026

60.68+5.183%(+2.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	57.0000	60.6800	57.0000	60.6800	+5.183%	4	247	0.000%
2026-07-31	52.7000	59.1000	52.0000	57.6900	-15.781%	25	249	+5.183%
2026-07-29	68.5000	68.5000	68.5000	68.5000	+0.735%	1	226	-11.416%
2026-07-28	68.5000	68.5000	68.0000	68.0000	-8.108%	5	227	-10.765%
2026-07-27	74.0000	74.0000	74.0000	74.0000	+3.497%	4	226	-18.000%
2026-07-23	71.5000	71.5000	71.5000	71.5000	-18.750%	1	222	-15.133%
2026-07-21	88.0000	88.0000	88.0000	88.0000	+22.053%	3	222	-31.045%
2026-07-20	72.1000	72.1000	72.1000	72.1000	+8.748%	1	225	-15.839%
2026-07-17	66.3000	66.3000	66.3000	66.3000	-9.004%	2	226	-8.477%
2026-07-16	72.8600	72.8600	72.8600	72.8600	+5.426%	2	228	-16.717%
2026-07-10	74.8200	74.8200	69.1100	69.1100	-0.418%	2	226	-12.198%
2026-07-08	68.9600	69.4000	68.9600	69.4000	-8.660%	5	224	-12.565%
2026-07-02	79.1000	79.1000	75.9000	75.9800	+31.567%	16	243	-20.137%
2026-06-30	57.7500	57.7500	57.7500	57.7500	-3.541%	1	243	+5.074%
2026-06-26	59.8700	59.8700	59.8700	59.8700	+6.720%	3	243	+1.353%
2026-06-25	58.5000	58.5000	56.1000	56.1000	-17.561%	4	240	+8.164%
2026-06-23	68.0500	68.0500	68.0500	68.0500	-9.568%	14	238	-10.830%
2026-06-22	75.0000	75.2500	75.0000	75.2500	+1.007%	19	224	-19.362%
2026-06-18	74.5000	74.5000	74.5000	74.5000	+12.030%	10	229	-18.550%
2026-06-10	70.0000	70.0000	66.5000	66.5000	-10.317%	3	229	-8.752%
2026-06-08	74.2000	74.2000	74.1500	74.1500	+16.772%	2	228	-18.166%
2026-06-05	67.1000	68.1000	63.5000	63.5000	-17.264%	5	228	-4.441%
2026-06-04	76.7500	76.7500	76.7500	76.7500	-19.211%	1	225	-20.938%
2026-06-01	90.0000	95.0000	90.0000	95.0000	+9.827%	2	225	-36.126%
2026-05-27	86.5000	86.5000	86.5000	86.5000	-4.945%	2	225	-29.850%
2026-05-26	93.0000	93.1100	91.0000	91.0000	-5.208%	3	223	-33.319%
2026-05-22	96.0000	96.0000	96.0000	96.0000	-3.030%	1	221	-36.792%
2026-05-21	99.0000	99.0000	99.0000	99.0000	-4.863%	5	216	-38.707%
2026-05-19	104.0600	104.0600	104.0600	104.0600	-18.703%	1	216	-41.687%
2026-05-14	128.0000	128.0000	128.0000	128.0000	+14.798%	46	217	-52.594%
2026-05-13	112.0000	112.0000	111.5000	111.5000	-3.060%	2	217	-45.578%
2026-05-12	115.0200	115.0200	115.0200	115.0200	-6.693%	1	217	-47.244%
2026-05-11	125.0000	125.0000	123.0000	123.2700	+17.066%	61	217	-50.775%
2026-05-08	95.7800	105.3000	95.7800	105.3000	+3.084%	18	270	-42.374%
2026-05-07	102.5000	102.5000	102.1500	102.1500	-10.103%	3	263	-40.597%
2026-05-04	113.2300	113.6300	113.2300	113.6300	+0.115%	3	260	-46.599%
2026-04-21	116.5000	116.5000	113.0000	113.5000	-5.417%	97	187	-46.537%
2026-04-20	120.0000	120.0000	120.0000	120.0000	+18.812%	1	187	-49.433%
2026-04-15	101.0000	101.0000	101.0000	101.0000	+3.061%	1	187	-39.921%
2026-04-14	98.2500	98.2500	98.0000	98.0000	+14.620%	2	188	-38.082%
2026-04-13	85.5000	85.5000	85.5000	85.5000	+6.211%	2	188	-29.029%
2026-04-10	80.5000	80.5000	80.5000	80.5000	-5.516%	1	188	-24.621%
2026-04-09	83.5000	85.2000	83.5000	85.2000	-0.699%	4	188	-28.779%
2026-04-07	85.5000	85.8000	85.5000	85.8000	-1.493%	2	190	-29.277%
2026-04-06	87.1000	87.1000	87.1000	87.1000	+2.471%	1	191	-30.333%
2026-04-02	85.0000	85.0000	85.0000	85.0000	-21.659%	7	185	-28.612%
2026-03-11	108.5000	108.5000	108.5000	108.5000	+1.024%	1	185	-44.074%
2026-03-09	107.7500	107.7500	107.4000	107.4000	-7.811%	2	185	-43.501%
2026-03-04	115.7500	116.5000	115.7500	116.5000	+28.022%	2	185	-47.914%
2026-03-03	92.8800	92.8800	91.0000	91.0000	-4.812%	5	185	-33.319%
2026-03-02	96.6900	96.6900	95.6000	95.6000	+5.752%	12	185	-36.527%
2026-02-27	87.5000	91.0000	87.5000	90.4000	-5.833%	3	177	-32.876%
2026-02-26	93.0000	96.0000	93.0000	96.0000	+2.345%	2	176	-36.792%
2026-02-25	93.8000	93.8000	93.8000	93.8000	+32.113%	2	175	-35.309%
2026-02-24	70.0000	71.0000	70.0000	71.0000	-5.144%	2	175	-14.535%
2026-02-23	76.3200	76.3200	74.8000	74.8500	-12.772%	21	176	-18.931%
2026-02-20	85.8100	85.8100	85.8100	85.8100	+6.056%	4	186	-29.286%
2026-02-19	80.9100	80.9100	80.9100	80.9100	+2.678%	1	190	-25.003%
2026-02-18	80.4000	80.4000	78.8000	78.8000	-4.624%	12	191	-22.995%
2026-02-17	76.5000	82.6200	74.8000	82.6200	+0.304%	5	191	-26.555%
2026-02-13	76.7500	82.3700	76.7500	82.3700	+34.702%	3	194	-26.332%
2026-02-12	61.2200	61.2200	59.6500	61.1500	-8.390%	17	194	-0.769%
2026-02-11	68.8000	68.8000	66.7500	66.7500	-15.324%	3	190	-9.094%
2026-02-10	78.8300	78.8300	78.8300	78.8300	-1.953%	1	190	-23.024%
2026-02-09	80.4000	80.4000	80.4000	80.4000	-0.532%	1	190	-24.527%
2026-02-06	72.5000	80.8300	72.5000	80.8300	+12.812%	6	191	-24.929%
2026-02-05	72.5000	72.8000	71.6500	71.6500	-14.499%	3	190	-15.311%
2026-02-04	86.1100	86.1100	83.8000	83.8000	-19.423%	2	190	-27.589%
2026-01-30	107.0000	107.0000	104.0000	104.0000	-3.355%	3	189	-41.654%
2026-01-29	109.0000	109.0000	107.6100	107.6100	-11.795%	5	189	-43.611%
2026-01-27	122.0000	122.0000	122.0000	122.0000	-8.271%	1	189	-50.262%
2026-01-22	133.0000	133.0000	133.0000	133.0000	-0.375%	2	189	-54.376%
2026-01-21	139.0000	139.0000	133.5000	133.5000	-11.000%	36	187	-54.547%
2026-01-16	149.0400	150.0000	149.0400	150.0000	-4.110%	3	171	-59.547%
2026-01-15	156.4300	156.4300	156.4300	156.4300	+4.987%	1	171	-61.209%
2025-12-29	149.0000	149.0000	149.0000	149.0000	-0.667%	1	171	-59.275%
2025-12-23	150.0000	150.0000	150.0000	150.0000	-7.407%	1	171	-59.547%
2025-12-22	162.0000	162.0000	162.0000	162.0000	-13.761%	1	172	-62.543%
2025-12-04	187.8500	187.8500	187.8500	187.8500	+1.716%	1	172	-67.698%
2025-11-28	184.0000	184.6800	184.0000	184.6800	+8.635%	2	171	-67.143%
2025-11-26	170.0000	170.0000	170.0000	170.0000	+1.796%	1	169	-64.306%
2025-11-24	167.0000	167.0000	167.0000	167.0000	+10.559%	1	169	-63.665%
2025-11-21	147.3200	151.0500	147.3200	151.0500	-31.159%	4	169	-59.828%
2025-11-11	219.4200	219.4200	219.4200	219.4200	+10.156%	4	171	-72.345%
2025-11-07	199.1900	199.1900	199.1900	199.1900	-4.694%	4	171	-69.537%
2025-11-06	209.0000	209.0000	209.0000	209.0000	-5.000%	1	171	-70.967%
2025-11-04	228.0000	228.0000	220.0000	220.0000	-13.112%	5	172	-72.418%
2025-10-24	253.2000	253.2000	253.2000	253.2000	+7.175%	7	175	-76.035%
2025-10-23	236.0000	236.2500	236.0000	236.2500	+2.162%	2	175	-74.315%
2025-10-22	229.9500	231.2500	229.6200	231.2500	-5.670%	21	175	-73.760%
2025-10-21	245.1500	245.1500	245.1500	245.1500	-4.238%	1	162	-75.248%
2025-10-20	256.0000	256.0000	256.0000	256.0000	-4.478%	2	163	-76.297%
2025-10-13	266.7000	268.0000	266.7000	268.0000	-13.743%	2	163	-77.358%
2025-10-10	310.7000	310.7000	310.7000	310.7000	+4.860%	2	161	-80.470%
2025-10-09	294.8500	296.4500	294.5000	296.3000	+0.509%	11	161	-79.521%
2025-10-08	288.4000	294.9500	288.3000	294.8000	+0.323%	10	157	-79.417%
2025-10-06	294.6500	295.0000	290.6000	293.8500	+14.785%	26	152	-79.350%
2025-10-01	256.0000	256.0000	256.0000	256.0000	+6.667%	3	143	-76.297%
2025-09-29	240.0000	240.0000	240.0000	240.0000	-2.542%	1	140	-74.717%
2025-09-18	245.5500	246.2600	245.5500	246.2600	+10.233%	2	140	-75.359%
2025-09-09	223.4000	223.4000	223.4000	223.4000	+7.580%	1	141	-72.838%
2025-09-05	207.4100	207.6600	207.4100	207.6600	-5.070%	3	141	-70.779%
2025-08-25	219.0000	219.0000	218.7500	218.7500	+1.744%	2	141	-72.261%
2025-08-19	215.0000	215.0000	215.0000	215.0000	-4.867%	1	141	-71.777%
2025-08-15	226.0000	226.0000	226.0000	226.0000	-0.703%	2	141	-73.150%
2025-08-14	227.6000	227.6000	227.6000	227.6000	-8.226%	2	141	-73.339%
2025-08-13	248.0000	248.0000	248.0000	248.0000	+13.397%	1	143	-75.532%
2025-08-07	218.9000	218.9000	218.7000	218.7000	+5.652%	2	143	-72.254%
2025-08-06	207.0000	207.0000	207.0000	207.0000	-29.110%	1	142	-70.686%
2025-07-31	294.2500	294.2500	292.0000	292.0000	+0.662%	3	141	-79.219%
2025-07-30	290.0800	290.0800	290.0800	290.0800	-5.079%	2	141	-79.082%
2025-07-23	305.5000	305.6000	305.5000	305.6000	-12.686%	2	139	-80.144%
2025-07-18	350.0000	350.0000	350.0000	350.0000	+27.691%	1	138	-82.663%
2025-07-09	274.1000	274.1000	274.1000	274.1000	+3.649%	2	138	-77.862%
2025-07-03	264.9800	264.9800	264.4500	264.4500	-0.818%	4	138	-77.054%
2025-07-02	254.7500	266.6300	254.7500	266.6300	+5.596%	3	138	-77.242%
2025-07-01	252.5000	252.5000	252.5000	252.5000	-5.253%	2	138	-75.968%
2025-06-27	277.0900	277.0900	266.5000	266.5000	+2.638%	6	137	-77.231%
2025-06-25	259.6500	259.6500	259.6500	259.6500	+56.936%	1	139	-76.630%
2025-06-16	165.4500	165.4500	165.4500	165.4500	+6.501%	1	139	-63.324%
2025-06-12	155.3500	155.3500	155.3500	155.3500	-8.381%	1	140	-60.940%
2025-06-04	169.5900	169.5900	169.5600	169.5600	+4.025%	2	140	-64.213%
2025-05-29	163.0000	163.0000	163.0000	163.0000	-9.217%	1	139	-62.773%
2025-05-23	183.0000	183.0000	179.5500	179.5500	+2.688%	6	138	-66.204%
2025-05-20	175.1500	175.1500	174.8500	174.8500	-3.876%	2	138	-65.296%
2025-05-16	181.9900	181.9900	181.9000	181.9000	+39.923%	4	138	-66.641%
2025-05-12	130.0000	130.0000	130.0000	130.0000	+7.349%	1	138	-53.323%
2025-05-09	123.0800	123.0800	121.1000	121.1000	-6.421%	4	139	-49.893%
2025-05-08	129.4100	129.4100	129.4100	129.4100	+0.591%	3	138	-53.110%
2025-05-02	128.6500	128.6500	128.6500	128.6500	+5.885%	4	141	-52.833%
2025-04-30	121.5100	121.5100	121.5000	121.5000	-3.915%	2	143	-50.058%
2025-04-29	126.4500	126.4500	126.4500	126.4500	-1.977%	1	142	-52.013%
2025-04-25	128.5000	129.0000	128.5000	129.0000	+5.470%	10	142	-52.961%
2025-04-23	122.3100	122.3100	122.3100	122.3100	+25.125%	2	139	-50.388%
2025-04-21	97.7500	97.7500	97.7500	97.7500	-3.218%	1	137	-37.923%
2025-04-14	106.0000	106.0000	101.0000	101.0000	+5.208%	4	137	-39.921%
2025-04-10	96.0000	96.0000	96.0000	96.0000	-6.887%	3	141	-36.792%
2025-04-09	87.0000	110.0000	87.0000	103.1000	+22.694%	9	138	-41.145%
2025-04-07	80.0000	85.0000	75.0000	84.0300	-5.838%	11	140	-27.788%
2025-04-04	86.5500	89.2400	84.7500	89.2400	-8.133%	26	139	-32.004%
2025-04-03	98.0000	98.0000	95.1600	97.1400	-9.897%	11	136	-37.533%
2025-04-02	107.8100	107.8100	107.8100	107.8100	+12.314%	1	130	-43.716%
2025-03-31	96.1000	96.1000	95.9900	95.9900	-6.296%	2	131	-36.785%
2025-03-28	104.2500	104.2500	102.4400	102.4400	-9.903%	6	131	-40.765%
2025-03-27	113.7000	113.7000	113.7000	113.7000	-3.176%	1	131	-46.631%
2025-03-26	117.4300	117.4300	117.4300	117.4300	-4.953%	6	131	-48.327%
2025-03-24	123.6000	123.6000	123.5500	123.5500	+11.608%	2	137	-50.886%
2025-03-19	111.2500	111.2500	110.7000	110.7000	+4.306%	7	136	-45.185%
2025-03-18	106.2500	106.2500	106.1300	106.1300	-6.229%	2	140	-42.825%
2025-03-17	107.2900	113.4800	107.2900	113.1800	+5.411%	7	140	-46.386%
2025-03-13	109.0700	109.0700	107.3700	107.3700	-8.309%	2	139	-43.485%
2025-03-12	117.1000	117.1000	117.1000	117.1000	+10.264%	1	139	-48.181%
2025-03-10	118.1300	121.7500	106.2000	106.2000	-24.574%	7	138	-42.863%
2025-03-07	138.2500	140.9600	132.9400	140.8000	+2.924%	8	136	-56.903%
2025-03-04	122.7800	136.8000	122.7800	136.8000	+0.959%	6	134	-55.643%
2025-03-03	144.4000	144.4000	135.0000	135.5000	+0.111%	9	130	-55.218%
2025-02-28	136.2500	136.2500	135.3500	135.3500	-1.276%	4	126	-55.168%
2025-02-27	137.3000	137.3000	137.1000	137.1000	-7.490%	2	125	-55.740%
2025-02-24	148.2500	148.2500	148.2000	148.2000	-5.695%	2	124	-59.055%
2025-02-21	157.1500	157.1500	157.1500	157.1500	-20.378%	6	123	-61.387%
2025-02-14	197.3700	197.3700	197.3700	197.3700	-6.901%	6	120	-69.256%
2025-02-13	212.0000	212.0000	212.0000	212.0000	+12.556%	3	120	-71.377%
2025-02-11	188.3500	188.3500	188.3500	188.3500	-6.969%	3	120	-67.783%
2025-01-29	202.9900	202.9900	202.4600	202.4600	+3.534%	2	117	-70.029%
2025-01-27	195.6500	195.6500	195.5300	195.5500	-11.835%	6	117	-68.970%
2025-01-23	221.2500	222.1500	221.2500	221.8000	+10.900%	5	118	-72.642%
2025-01-21	200.0000	200.0000	200.0000	200.0000	-6.542%	1	114	-69.660%
2025-01-17	215.0000	215.0000	214.0000	214.0000	+8.354%	4	114	-71.645%
2025-01-15	194.3500	197.5000	194.3500	197.5000	+16.629%	7	114	-69.276%
2025-01-13	169.3400	169.3400	169.3400	169.3400	-12.711%	3	112	-64.167%
2025-01-07	194.0000	194.0000	194.0000	194.0000	+2.068%	1	111	-68.722%
2025-01-03	188.1300	190.0700	188.1300	190.0700	-0.487%	4	111	-68.075%
2024-12-23	191.0000	191.0000	191.0000	191.0000	-22.672%	1	111	-68.230%
2024-12-16	247.0000	247.0000	247.0000	247.0000	+6.009%	1	111	-75.433%
2024-12-12	239.2000	239.2000	233.0000	233.0000	+1.415%	4	111	-73.957%
2024-12-10	226.2500	229.7500	226.2500	229.7500	-3.967%	2	113	-73.589%
2024-12-09	239.2400	239.2400	239.2400	239.2400	-4.243%	1	113	-74.636%
2024-12-05	269.9800	269.9800	249.8400	249.8400	+9.086%	14	113	-75.712%
2024-11-21	229.0300	229.0300	229.0300	229.0300	-6.212%	1	109	-73.506%
2024-11-19	244.2000	244.2000	244.2000	244.2000	+0.494%	1	109	-75.152%
2024-11-18	243.0000	243.0000	243.0000	243.0000	+5.652%	1	108	-75.029%
2024-11-15	216.0000	230.0000	216.0000	230.0000	+8.567%	4	109	-73.617%
2024-11-14	206.0000	211.8500	206.0000	211.8500	-9.851%	11	109	-71.357%
2024-11-13	229.8200	235.0000	229.8200	235.0000	-2.788%	11	99	-74.179%
2024-11-11	235.3400	242.0000	235.3400	241.7400	+25.586%	6	98	-74.899%
2024-11-08	189.0000	192.4900	188.9900	192.4900	+7.536%	22	100	-68.476%
2024-11-06	166.7600	179.0000	166.7200	179.0000	+60.107%	107	93	-66.101%
2024-11-04	110.0000	111.8000	109.9500	111.8000	-3.371%	142	106	-45.725%
2024-10-31	126.4000	126.4000	115.7000	115.7000	-23.882%	4	9	-47.554%
2024-10-29	152.0000	152.0000	152.0000	152.0000	+11.030%	1	10	-60.079%
2024-10-25	136.9000	136.9000	136.9000	136.9000	+0.966%	2	10	-55.676%
2024-10-17	135.5900	135.5900	135.5900	135.5900	+0.489%	2	10	-55.247%
2024-10-16	135.2300	135.2300	134.9300	134.9300	+7.849%	2	9	-55.029%
2024-10-15	125.1100	125.1100	125.1100	125.1100	+23.200%	1	9	-51.499%
2024-10-11	101.5500	101.5500	101.5500	101.5500	+4.540%	4	8	-40.246%
2024-10-10	97.1400	97.1400	97.1400	97.1400	-6.838%	1	8	-37.533%
2024-10-09	104.3000	104.3000	104.2700	104.2700	+2.790%	3	8	-41.805%
2024-10-08	101.4400	101.4400	101.4400	101.4400	-1.782%	1	7	-40.181%
2024-10-04	103.2800	103.2800	103.2800	103.2800	+5.657%	2	7	-41.247%
2024-10-03	97.5000	97.7500	95.9000	97.7500	+0.205%	6	7	-37.923%
2024-10-02	101.5000	101.5000	97.5500	97.5500	+1.330%	5	5	-37.796%
2024-10-01	96.2700	96.2700	96.2700	96.2700	-14.805%	1	2	-36.969%
2024-09-30	113.0000	113.0000	113.0000	113.0000	0.000%	1	1	-46.301%