Dark

COIN20270115C130
COIN Jan 15 2027 130.00 Call (COIN270115C00130000)
option OPRA

EOD

Aug 3, 2026

37.81+9.594%(+3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.8100	37.8100	37.8100	37.8100	+9.594%	1	97	0.000%
2026-07-31	32.8700	34.5000	32.8700	34.5000	-35.357%	3	96	+9.594%
2026-07-28	53.3700	53.3700	53.3700	53.3700	-0.707%	12	95	-29.155%
2026-07-27	53.7500	53.7500	53.7500	53.7500	+16.721%	1	95	-29.656%
2026-07-24	46.2500	46.2500	45.8000	46.0500	-13.031%	3	96	-17.894%
2026-07-23	53.1500	53.1500	52.9500	52.9500	-17.549%	2	94	-28.593%
2026-07-21	64.0700	64.2300	64.0700	64.2200	+21.744%	4	93	-41.124%
2026-07-20	52.7500	52.7500	52.7500	52.7500	+3.411%	1	97	-28.322%
2026-07-16	53.1500	53.1500	51.0100	51.0100	-4.153%	13	96	-25.877%
2026-07-15	52.2000	53.2200	52.2000	53.2200	+5.700%	9	109	-28.955%
2026-07-14	49.5000	50.3500	49.5000	50.3500	+1.104%	2	102	-24.906%
2026-07-10	49.8000	49.8000	49.8000	49.8000	-2.161%	1	102	-24.076%
2026-07-08	50.9000	50.9000	50.9000	50.9000	-8.977%	1	101	-25.717%
2026-07-02	57.5000	57.5000	55.9200	55.9200	+3.748%	2	102	-32.386%
2026-07-01	53.9000	53.9000	53.9000	53.9000	+34.280%	1	102	-29.852%
2026-06-30	40.0000	40.2100	39.8000	40.1400	-9.103%	4	101	-5.805%
2026-06-29	43.0000	44.5600	43.0000	44.1600	+6.667%	16	103	-14.380%
2026-06-26	41.4000	41.4000	41.4000	41.4000	-21.621%	5	107	-8.671%
2026-06-18	52.8200	52.8200	52.8200	52.8200	-14.806%	1	89	-28.417%
2026-06-17	61.1200	62.0000	61.1200	62.0000	+1.773%	13	89	-39.016%
2026-06-15	60.9200	60.9200	60.9200	60.9200	+23.195%	1	89	-37.935%
2026-06-11	49.3600	49.4500	49.1200	49.4500	+8.753%	4	89	-23.539%
2026-06-05	48.9900	49.1000	45.4700	45.4700	-19.961%	48	87	-16.846%
2026-06-04	56.9100	56.9100	56.8100	56.8100	-2.052%	4	111	-33.445%
2026-06-03	62.0000	63.5000	58.0000	58.0000	-8.661%	9	107	-34.810%
2026-06-02	63.5000	63.5000	63.5000	63.5000	-10.689%	1	103	-40.457%
2026-06-01	67.1000	71.1000	67.1000	71.1000	-8.963%	2	103	-46.821%
2026-05-29	78.1000	78.1000	78.1000	78.1000	+16.238%	1	102	-51.588%
2026-05-28	65.5000	67.1900	65.5000	67.1900	+3.369%	2	102	-43.727%
2026-05-27	65.0000	65.0000	65.0000	65.0000	-29.425%	1	101	-41.831%
2026-05-04	92.1000	92.1000	92.1000	92.1000	+28.811%	1	100	-58.947%
2026-04-29	70.1000	71.5000	70.1000	71.5000	-16.227%	3	100	-47.119%
2026-04-27	85.6000	85.6000	85.3500	85.3500	-1.329%	10	97	-55.700%
2026-04-21	88.8500	88.8500	86.5000	86.5000	-7.139%	4	94	-56.289%
2026-04-20	93.3000	93.3000	93.1500	93.1500	-4.068%	2	94	-59.410%
2026-04-17	97.1000	97.1000	97.1000	97.1000	+9.966%	1	93	-61.061%
2026-04-16	87.5900	88.6600	87.5900	88.3000	+9.215%	48	93	-57.180%
2026-04-15	80.8500	80.8500	80.8500	80.8500	+5.521%	1	83	-53.234%
2026-04-14	76.6200	76.6200	76.6200	76.6200	+17.569%	2	83	-50.653%
2026-04-13	65.1700	65.1700	65.1700	65.1700	+7.364%	1	81	-41.983%
2026-04-10	60.7000	60.7000	60.7000	60.7000	-8.169%	1	81	-37.710%
2026-04-09	66.1000	66.1000	66.1000	66.1000	+11.655%	2	81	-42.799%
2026-03-27	59.1200	59.4000	59.1200	59.2000	-23.067%	3	80	-36.132%
2026-03-24	76.9500	76.9500	76.9500	76.9500	-14.690%	1	80	-50.864%
2026-03-20	90.5000	90.5000	90.2000	90.2000	-2.906%	2	79	-58.082%
2026-03-18	93.3000	93.3000	92.9000	92.9000	+7.213%	40	78	-59.300%
2026-03-09	87.0000	87.0000	86.6500	86.6500	-13.367%	2	77	-56.365%
2026-03-04	100.0200	100.0200	100.0200	100.0200	+42.886%	1	76	-62.198%
2026-02-27	70.0000	70.0000	70.0000	70.0000	-7.285%	1	77	-45.986%
2026-02-26	76.3500	76.3500	75.5000	75.5000	+26.466%	2	78	-49.921%
2026-02-23	60.2500	60.2500	59.7000	59.7000	-4.556%	2	77	-36.667%
2026-02-18	62.6500	62.6500	62.5500	62.5500	-4.504%	2	77	-39.552%
2026-02-17	65.4500	65.5000	65.4500	65.5000	+3.968%	3	77	-42.275%
2026-02-13	59.8500	63.6000	59.8500	63.0000	+41.446%	8	78	-39.984%
2026-02-12	45.3000	45.3000	44.5400	44.5400	-13.849%	3	78	-15.110%
2026-02-11	50.7000	51.7000	50.7000	51.7000	-10.862%	8	78	-26.867%
2026-02-06	58.0000	58.0000	58.0000	58.0000	+16.466%	1	81	-34.810%
2026-02-05	55.0000	55.4200	49.8000	49.8000	-41.884%	5	81	-24.076%
2026-01-29	87.2900	87.2900	85.6900	85.6900	-26.129%	5	77	-55.876%
2026-01-20	114.6000	116.0000	114.6000	116.0000	-11.988%	2	76	-67.405%
2026-01-15	131.8000	131.8000	131.8000	131.8000	-9.385%	1	75	-71.313%
2026-01-14	145.4500	145.4500	145.4500	145.4500	+8.270%	3	74	-74.005%
2026-01-06	136.5000	136.5000	134.3400	134.3400	-2.687%	3	76	-71.855%
2026-01-05	138.2500	138.2500	138.0500	138.0500	+21.096%	2	76	-72.611%
2026-01-02	114.0000	114.0000	114.0000	114.0000	-3.594%	1	76	-66.833%
2025-12-31	117.0000	118.2500	117.0000	118.2500	-2.273%	3	78	-68.025%
2025-12-30	118.2800	121.0000	118.2800	121.0000	-6.600%	2	78	-68.752%
2025-12-23	129.5500	129.5500	129.5500	129.5500	-8.542%	1	76	-70.814%
2025-12-17	141.6500	141.6500	141.6500	141.6500	+0.461%	3	77	-73.307%
2025-12-15	141.0000	141.0000	141.0000	141.0000	-11.875%	1	74	-73.184%
2025-12-03	160.0000	160.0000	160.0000	160.0000	+8.733%	1	73	-76.369%
2025-12-01	150.6500	150.6500	146.0500	147.1500	-7.743%	5	72	-74.305%
2025-11-28	159.3800	159.5000	159.3800	159.5000	+5.350%	2	71	-76.295%
2025-11-26	146.8000	151.6000	145.9000	151.4000	+15.573%	5	67	-75.026%
2025-11-20	131.0000	131.0000	131.0000	131.0000	-14.664%	1	67	-71.137%
2025-11-18	153.5100	153.5100	153.5100	153.5100	-8.896%	1	66	-75.370%
2025-11-14	168.5000	168.5000	168.5000	168.5000	-1.271%	1	66	-77.561%
2025-11-13	170.6700	170.6700	170.6700	170.6700	-4.231%	1	65	-77.846%
2025-11-07	176.6200	178.2100	176.6200	178.2100	-13.687%	5	64	-78.783%
2025-11-04	206.5000	206.5000	206.4700	206.4700	-17.839%	4	68	-81.687%
2025-10-27	251.5000	251.5000	251.3000	251.3000	+3.161%	2	63	-84.954%
2025-10-10	243.8500	243.8500	243.6000	243.6000	-9.020%	4	63	-84.479%
2025-10-09	273.6000	273.6000	267.7500	267.7500	+0.093%	12	61	-85.879%
2025-10-08	260.8500	268.4000	260.8500	267.5000	+4.574%	15	55	-85.865%
2025-10-07	255.7500	255.8000	255.7500	255.8000	-4.015%	6	43	-85.219%
2025-10-06	268.6500	268.6500	265.0000	266.5000	+16.656%	40	43	-85.812%
2025-10-01	228.7500	228.7500	228.4500	228.4500	+7.912%	2	33	-83.449%
2025-09-29	211.9500	211.9500	211.7000	211.7000	+12.967%	2	33	-82.140%
2025-09-03	187.2500	187.4000	187.2500	187.4000	-34.876%	2	32	-79.824%
2025-07-17	287.7600	287.7600	287.7600	287.7600	+0.968%	2	32	-86.861%
2025-07-15	285.0000	285.0000	285.0000	285.0000	+107.273%	2	32	-86.733%
2025-05-15	137.5000	137.5000	137.5000	137.5000	+27.315%	1	32	-72.502%
2025-05-09	108.0000	108.0000	108.0000	108.0000	+31.163%	2	33	-64.991%
2025-04-11	82.3400	82.3400	82.3400	82.3400	+5.469%	4	33	-54.081%
2025-04-10	78.0700	78.0700	78.0700	78.0700	+10.066%	2	31	-51.569%
2025-04-09	70.9300	70.9300	70.9300	70.9300	+2.738%	1	31	-46.694%
2025-04-07	64.4200	69.0400	64.4200	69.0400	-15.288%	2	32	-45.235%
2025-04-03	81.5000	81.5000	81.5000	81.5000	+0.617%	2	31	-53.607%
2025-04-01	81.0000	81.0000	81.0000	81.0000	-23.295%	1	31	-53.321%
2025-03-24	105.6000	105.6000	105.6000	105.6000	-13.407%	2	31	-64.195%
2025-03-07	121.9500	121.9500	121.9500	121.9500	+8.545%	2	32	-68.995%
2025-02-25	112.3500	112.3500	112.3500	112.3500	-37.673%	49	53	-66.346%
2025-02-10	180.2600	180.2600	180.2600	180.2600	+0.817%	1	53	-79.025%
2024-12-26	178.8000	178.8000	178.8000	178.8000	+5.176%	1	54	-78.853%
2024-12-23	170.0000	170.0000	170.0000	170.0000	-14.141%	1	53	-77.759%
2024-11-15	198.0000	198.0000	198.0000	198.0000	+7.027%	2	52	-80.904%
2024-11-14	185.0000	185.0000	185.0000	185.0000	-16.573%	1	53	-79.562%
2024-11-13	222.0700	222.0700	221.7500	221.7500	+45.696%	2	54	-82.949%
2024-11-06	152.2000	152.2000	152.2000	152.2000	+43.585%	1	53	-75.158%
2024-11-05	106.0000	106.0000	106.0000	106.0000	+3.425%	1	53	-64.330%
2024-11-01	102.4900	102.4900	102.4900	102.4900	+3.525%	2	54	-63.109%
2024-10-31	108.6700	108.6700	99.0000	99.0000	-24.915%	17	53	-61.808%
2024-10-29	131.8500	131.8500	131.8500	131.8500	+3.347%	2	37	-71.323%
2024-10-28	127.5800	127.5800	127.5800	127.5800	+1.350%	1	38	-70.364%
2024-10-22	125.8800	125.8800	125.8800	125.8800	+31.495%	2	38	-69.963%
2024-10-11	95.7000	95.7500	95.7000	95.7300	+12.227%	70	36	-60.503%
2024-10-01	85.3000	85.3000	85.3000	85.3000	0.000%	1	1	-55.674%