Dark

COIN20270115C140
COIN Jan 15 2027 140.00 Call (COIN270115C00140000)
option OPRA

EOD

Aug 3, 2026

31.90-8.779%(-3.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.5000	31.9000	29.5000	31.9000	-8.779%	15	313	0.000%
2026-07-31	30.0000	35.3300	27.9500	34.9700	-20.523%	105	302	-8.779%
2026-07-30	44.0000	44.0000	44.0000	44.0000	-7.950%	1	235	-27.500%
2026-07-28	47.8000	47.8000	47.8000	47.8000	+16.302%	1	235	-33.264%
2026-07-24	41.1000	41.1000	41.1000	41.1000	-10.262%	1	235	-22.384%
2026-07-23	45.8000	45.8000	45.8000	45.8000	-12.679%	1	235	-30.349%
2026-07-22	51.8300	52.4500	51.1800	52.4500	-11.222%	3	236	-39.180%
2026-07-21	58.0000	59.0800	58.0000	59.0800	+37.077%	3	234	-46.005%
2026-07-17	43.0500	43.1000	43.0500	43.1000	-10.208%	4	235	-25.986%
2026-07-15	45.9400	48.0000	45.9400	48.0000	+5.495%	2	237	-33.542%
2026-07-14	45.5000	45.5000	45.5000	45.5000	+1.653%	2	237	-29.890%
2026-07-10	44.7600	44.7600	44.7600	44.7600	-0.754%	2	237	-28.731%
2026-07-08	45.2300	45.2300	45.1000	45.1000	-16.015%	2	239	-29.268%
2026-07-06	48.0000	53.7000	48.0000	53.7000	-0.556%	5	237	-40.596%
2026-07-02	51.7000	54.0000	51.7000	54.0000	+15.508%	2	243	-40.926%
2026-07-01	42.0000	46.7500	42.0000	46.7500	+32.511%	15	243	-31.765%
2026-06-30	34.2500	35.5200	33.9400	35.2800	-3.210%	55	243	-9.580%
2026-06-29	36.4500	36.4500	36.4500	36.4500	-5.202%	4	192	-12.483%
2026-06-26	38.4500	38.4500	38.4500	38.4500	+12.328%	1	192	-17.035%
2026-06-25	34.2300	34.2300	34.2300	34.2300	-13.995%	1	191	-6.807%
2026-06-24	41.3300	41.3600	38.5000	39.8000	-10.441%	5	190	-19.849%
2026-06-11	44.4400	44.4400	44.4400	44.4400	-11.562%	2	190	-28.218%
2026-06-08	50.2500	50.2500	50.2500	50.2500	+20.706%	4	190	-36.517%
2026-06-05	44.8500	44.8500	41.5000	41.6300	-18.373%	5	190	-23.373%
2026-06-03	54.2000	54.2000	51.0000	51.0000	-28.169%	2	188	-37.451%
2026-05-29	71.0000	71.0000	71.0000	71.0000	+14.148%	1	186	-55.070%
2026-05-28	63.1000	63.1000	62.2000	62.2000	+1.834%	5	186	-48.714%
2026-05-27	61.0800	61.0800	61.0800	61.0800	-38.920%	3	186	-47.773%
2026-05-14	96.4200	100.0000	96.4200	100.0000	+22.549%	6	183	-68.100%
2026-05-13	81.6000	81.6000	81.6000	81.6000	-1.043%	10	175	-60.907%
2026-05-11	82.4600	82.4600	82.4600	82.4600	+8.130%	1	175	-61.315%
2026-05-08	76.2600	76.2600	76.2600	76.2600	-0.768%	1	176	-58.169%
2026-05-06	76.8500	76.8500	76.8500	76.8500	-9.096%	1	177	-58.491%
2026-05-04	80.2000	84.5400	80.2000	84.5400	+7.694%	10	176	-62.266%
2026-04-27	78.7000	78.7000	78.5000	78.5000	-10.917%	2	185	-59.363%
2026-04-17	87.0000	88.1200	87.0000	88.1200	+8.335%	41	184	-63.799%
2026-04-16	81.4600	81.4600	81.1000	81.3400	+7.607%	24	185	-60.782%
2026-04-15	75.5900	75.5900	75.5900	75.5900	+6.465%	1	173	-57.799%
2026-04-14	70.0000	71.0000	70.0000	71.0000	+18.809%	3	173	-55.070%
2026-04-09	59.7500	59.7600	59.7500	59.7600	-6.843%	2	173	-46.620%
2026-04-06	64.3500	64.3500	64.1500	64.1500	+14.554%	22	173	-50.273%
2026-03-31	56.0000	56.0000	56.0000	56.0000	+1.394%	1	164	-43.036%
2026-03-27	58.0000	58.0000	53.4000	55.2300	-13.568%	20	165	-42.242%
2026-03-26	64.2500	64.2500	63.9000	63.9000	-25.611%	2	149	-50.078%
2026-03-23	85.8500	85.9000	85.8500	85.9000	-7.833%	2	150	-62.864%
2026-03-17	89.7600	93.2000	89.7600	93.2000	+6.819%	3	150	-65.773%
2026-03-16	87.2500	87.2500	87.2500	87.2500	+8.090%	1	150	-63.438%
2026-03-12	80.7200	80.7200	80.7200	80.7200	-6.585%	1	149	-60.481%
2026-03-09	82.7200	86.4100	82.7200	86.4100	+8.013%	5	150	-63.083%
2026-03-06	82.0000	82.0000	80.0000	80.0000	-13.969%	3	170	-60.125%
2026-03-05	94.5000	94.5000	92.9900	92.9900	+6.518%	18	171	-65.695%
2026-03-04	87.0000	87.3000	87.0000	87.3000	+24.006%	4	176	-63.459%
2026-03-02	66.0000	72.0000	66.0000	70.4000	+7.975%	205	176	-54.688%
2026-02-27	65.2000	65.2000	65.2000	65.2000	-8.683%	7	172	-51.074%
2026-02-26	71.0000	71.4000	70.0000	71.4000	-0.460%	45	165	-55.322%
2026-02-25	61.7000	71.7300	61.6000	71.7300	+32.465%	10	147	-55.528%
2026-02-24	50.6500	54.1500	50.6500	54.1500	+2.460%	3	147	-41.090%
2026-02-23	52.8500	52.8500	52.8500	52.8500	-13.644%	1	146	-39.640%
2026-02-20	57.6200	63.0000	57.6200	61.2000	+9.286%	4	146	-47.876%
2026-02-19	54.3400	56.0000	54.0000	56.0000	-5.069%	3	143	-43.036%
2026-02-18	58.4700	60.5400	58.4700	58.9900	+3.819%	3	142	-45.923%
2026-02-17	58.2300	58.2300	56.8000	56.8200	+0.513%	5	145	-43.858%
2026-02-13	45.7000	58.4500	45.1600	56.5300	+40.099%	71	122	-43.570%
2026-02-12	43.0400	43.1600	39.2900	40.3500	-13.800%	44	122	-20.942%
2026-02-11	50.9600	50.9600	46.8100	46.8100	-18.336%	4	80	-31.852%
2026-02-09	55.3600	57.3200	55.3600	57.3200	+9.181%	14	78	-44.348%
2026-02-06	53.4500	53.4500	52.3000	52.5000	+13.000%	4	64	-39.238%
2026-02-05	51.0000	51.0000	46.4600	46.4600	-24.159%	18	64	-31.339%
2026-02-04	63.8300	63.8300	61.2600	61.2600	-5.288%	13	57	-47.927%
2026-02-03	64.6800	64.6800	64.6800	64.6800	-19.352%	1	44	-50.680%
2026-01-29	80.5100	80.7400	80.2000	80.2000	-31.745%	10	45	-60.224%
2026-01-15	117.5000	117.5000	117.5000	117.5000	-3.562%	1	45	-72.851%
2026-01-12	122.4000	122.4000	121.8400	121.8400	-3.980%	2	45	-73.818%
2026-01-06	126.8900	126.8900	126.8900	126.8900	+11.650%	1	44	-74.860%
2025-12-29	113.6500	113.6500	113.6500	113.6500	-13.244%	1	44	-71.931%
2025-12-22	131.0000	131.0000	131.0000	131.0000	-9.655%	1	44	-75.649%
2025-12-05	145.0000	145.0000	145.0000	145.0000	+4.129%	1	43	-78.000%
2025-11-26	138.8000	139.2500	138.8000	139.2500	-27.398%	6	43	-77.092%
2025-11-11	191.8000	191.8000	191.8000	191.8000	-3.375%	1	42	-83.368%
2025-11-04	198.5000	198.5100	198.5000	198.5000	-15.550%	4	42	-83.929%
2025-10-27	237.6600	237.6600	235.0500	235.0500	+19.862%	2	46	-86.428%
2025-10-22	193.6800	196.8500	193.5500	196.1000	-25.153%	6	46	-83.733%
2025-10-09	259.7500	265.6000	259.4500	262.0000	+4.071%	18	47	-87.824%
2025-10-08	251.7000	251.7500	251.7000	251.7500	+1.779%	8	43	-87.329%
2025-10-07	247.4500	247.4500	247.3500	247.3500	-4.276%	2	43	-87.103%
2025-10-06	262.5000	262.5000	256.5500	258.4000	+2.276%	36	43	-87.655%
2025-10-03	253.0000	253.0000	252.6500	252.6500	+14.555%	2	46	-87.374%
2025-10-01	220.0500	220.8500	219.8500	220.5500	+8.113%	10	45	-85.536%
2025-09-29	204.1500	204.1500	204.0000	204.0000	+3.976%	2	40	-84.363%
2025-09-10	196.2500	196.2500	196.2000	196.2000	+9.048%	2	39	-83.741%
2025-09-03	179.9200	179.9200	179.9000	179.9200	-3.425%	8	38	-82.270%
2025-08-28	186.3100	186.3100	186.3000	186.3000	-33.343%	4	36	-82.877%
2025-07-24	279.4900	279.4900	279.4900	279.4900	-8.204%	1	32	-88.586%
2025-07-21	304.4700	304.4700	304.4700	304.4700	+32.898%	1	32	-89.523%
2025-06-25	229.1000	229.1000	229.1000	229.1000	+2.231%	1	33	-86.076%
2025-06-24	225.0000	225.1700	223.5900	224.1000	+27.736%	126	34	-85.765%
2025-06-18	175.4400	175.4400	175.4400	175.4400	+27.094%	1	139	-81.817%
2025-06-03	138.0400	138.0400	138.0400	138.0400	+0.356%	2	139	-76.891%
2025-05-30	137.5500	137.5500	137.5500	137.5500	-10.798%	4	141	-76.808%
2025-05-27	154.2000	154.2000	154.2000	154.2000	+1.447%	1	139	-79.313%
2025-05-23	152.0000	152.0000	152.0000	152.0000	-1.707%	2	141	-79.013%
2025-05-16	154.6300	154.6400	154.6300	154.6400	+102.727%	4	141	-79.371%
2025-04-16	76.2800	76.2900	76.2800	76.2800	-2.580%	5	141	-58.180%
2025-04-10	73.7000	78.5500	72.9500	78.3000	+18.547%	128	141	-59.259%
2025-04-07	66.0500	66.0500	66.0500	66.0500	-7.558%	2	27	-51.703%
2025-04-04	75.0200	75.0200	71.4500	71.4500	-11.242%	12	27	-55.353%
2025-04-01	80.5000	80.5000	80.5000	80.5000	+6.721%	1	27	-60.373%
2025-03-31	75.4300	75.4300	75.4300	75.4300	-14.653%	4	27	-57.709%
2025-03-28	88.3800	88.3800	88.3800	88.3800	-3.283%	2	27	-63.906%
2025-03-27	91.3800	91.3800	91.3800	91.3800	+7.103%	1	28	-65.091%
2025-03-18	85.3200	85.3200	85.3200	85.3200	-8.258%	2	27	-62.611%
2025-03-17	89.5000	93.0000	86.6500	93.0000	+8.556%	3	29	-65.699%
2025-03-13	85.2400	85.6700	85.2400	85.6700	-26.809%	6	23	-62.764%
2025-03-07	117.0500	117.0500	117.0500	117.0500	+15.093%	2	23	-72.747%
2025-03-04	101.7000	101.7000	101.7000	101.7000	-9.399%	6	24	-68.633%
2025-02-26	112.2500	112.2500	112.2500	112.2500	-37.983%	1	18	-71.581%
2025-02-13	181.0000	181.0000	181.0000	181.0000	+17.823%	2	10	-82.376%
2024-12-31	153.9200	153.9200	153.6200	153.6200	-0.890%	5	10	-79.234%
2024-12-30	155.0000	155.0000	155.0000	155.0000	-14.332%	1	10	-79.419%
2024-12-24	180.9300	180.9300	180.9300	180.9300	-14.917%	1	9	-82.369%
2024-12-12	212.6500	212.6500	212.6500	212.6500	-1.208%	2	9	-84.999%
2024-11-20	215.2500	215.2500	215.2500	215.2500	+73.031%	8	8	-85.180%
2024-10-18	124.4000	124.4000	124.4000	124.4000	+5.800%	2	1	-74.357%
2024-10-16	117.5800	117.5800	117.5800	117.5800	0.000%	1	1	-72.870%