Dark

COIN20270115C145
COIN Jan 15 2027 145.00 Call (COIN270115C00145000)
option OPRA

EOD

Aug 4, 2026

33.40+4.050%(+1.30)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	29.7500	33.4000	29.7500	33.4000	+4.050%	116	323	0.000%
2026-08-03	28.0000	32.8000	27.0000	32.1000	-0.926%	32	239	+4.050%
2026-07-31	30.0000	32.4000	25.8000	32.4000	-22.673%	78	218	+3.086%
2026-07-30	41.9000	41.9000	41.9000	41.9000	-3.678%	2	208	-20.286%
2026-07-29	43.5000	43.5000	43.5000	43.5000	-3.995%	41	208	-23.218%
2026-07-27	45.4000	45.4000	45.3100	45.3100	-2.872%	2	169	-26.286%
2026-07-22	46.8000	46.8000	46.6500	46.6500	+12.736%	2	169	-28.403%
2026-07-17	41.1600	41.3800	40.7500	41.3800	-1.943%	4	169	-19.285%
2026-07-16	42.2000	42.2000	42.2000	42.2000	+2.427%	1	169	-20.853%
2026-07-14	41.0000	41.2000	41.0000	41.2000	+3.518%	2	169	-18.932%
2026-07-13	39.8000	39.8000	39.8000	39.8000	-1.436%	2	169	-16.080%
2026-07-09	40.2600	40.3800	40.2600	40.3800	-4.966%	2	169	-17.286%
2026-07-08	42.4900	42.4900	42.4900	42.4900	-13.108%	1	169	-21.393%
2026-07-07	48.5000	48.9000	48.5000	48.9000	+4.487%	2	170	-31.697%
2026-07-02	51.5000	51.5000	46.8000	46.8000	+5.169%	2	170	-28.632%
2026-07-01	35.6600	44.5000	35.6600	44.5000	+30.499%	17	170	-24.944%
2026-06-30	34.1000	34.5600	32.8500	34.1000	-7.287%	29	171	-2.053%
2026-06-29	36.7800	36.7800	36.7800	36.7800	+3.054%	1	171	-9.190%
2026-06-26	30.6000	35.6900	30.6000	35.6900	+11.671%	5	171	-6.416%
2026-06-25	36.2900	36.2900	31.9600	31.9600	-39.698%	3	171	+4.506%
2026-06-15	53.0000	53.0000	53.0000	53.0000	+13.978%	1	171	-36.981%
2026-06-08	43.6000	46.5000	43.6000	46.5000	+17.424%	6	171	-28.172%
2026-06-05	39.5000	39.7000	38.3600	39.6000	-20.322%	16	171	-15.657%
2026-06-04	49.0000	49.7000	49.0000	49.7000	-0.201%	2	170	-32.797%
2026-06-03	53.5000	53.5000	49.8000	49.8000	-14.594%	2	170	-32.932%
2026-05-27	58.3100	58.3100	58.3100	58.3100	-21.679%	1	169	-42.720%
2026-05-15	74.4500	74.4500	74.4500	74.4500	+3.403%	1	168	-55.138%
2026-05-07	73.4500	73.4500	72.0000	72.0000	+16.223%	2	168	-53.611%
2026-04-29	61.9500	61.9500	61.9500	61.9500	-25.986%	1	168	-46.086%
2026-04-20	83.7400	83.7400	83.7000	83.7000	-0.476%	2	168	-60.096%
2026-04-17	86.2600	89.0000	83.6000	84.1000	+56.611%	43	167	-60.285%
2026-04-10	51.5500	53.7500	51.5000	53.7000	-3.243%	4	153	-37.803%
2026-04-07	56.5000	56.5000	55.5000	55.5000	+1.928%	4	154	-39.820%
2026-04-02	54.2000	54.4500	54.2000	54.4500	-2.941%	2	155	-38.659%
2026-03-31	55.7000	56.1000	55.7000	56.1000	+12.200%	2	155	-40.463%
2026-03-30	52.6500	52.9000	50.0000	50.0000	-5.749%	3	156	-33.200%
2026-03-27	53.0500	53.0500	53.0500	53.0500	-41.056%	1	157	-37.041%
2026-03-17	90.0000	90.0000	90.0000	90.0000	+15.756%	1	156	-62.889%
2026-03-12	77.6000	77.7500	77.6000	77.7500	-13.831%	2	156	-57.042%
2026-03-05	92.7600	92.7600	90.2300	90.2300	+0.962%	4	157	-62.983%
2026-03-04	89.1800	89.3700	89.1800	89.3700	+42.581%	2	161	-62.627%
2026-02-27	62.6800	62.6800	62.6800	62.6800	-4.814%	2	162	-46.713%
2026-02-26	66.0400	66.0400	65.7500	65.8500	-3.062%	9	162	-49.279%
2026-02-25	67.9300	67.9300	67.9300	67.9300	+39.344%	4	167	-50.832%
2026-02-24	45.4100	48.7500	45.4100	48.7500	-5.870%	2	167	-31.487%
2026-02-23	51.7900	51.7900	51.7900	51.7900	-11.997%	1	167	-35.509%
2026-02-20	60.4200	60.4200	58.8500	58.8500	+12.202%	2	167	-43.246%
2026-02-19	52.5000	52.5000	52.4500	52.4500	-4.930%	2	167	-36.320%
2026-02-13	43.0000	55.1700	43.0000	55.1700	+38.618%	8	170	-39.460%
2026-02-12	43.5300	43.5300	37.9500	39.8000	-10.461%	11	170	-16.080%
2026-02-11	44.0100	45.0000	44.0000	44.4500	-18.140%	5	169	-24.859%
2026-02-10	53.3500	54.3000	53.3500	54.3000	-3.070%	3	167	-38.490%
2026-02-09	54.5000	56.0200	53.4000	56.0200	+11.483%	3	165	-40.378%
2026-02-06	48.5000	50.2500	48.5000	50.2500	+16.860%	2	164	-33.532%
2026-02-05	46.7500	47.8500	43.0000	43.0000	-37.042%	25	165	-22.326%
2026-02-03	68.3000	68.3000	68.3000	68.3000	-5.007%	3	151	-51.098%
2026-02-02	70.5000	71.9000	67.5500	71.9000	-6.013%	10	151	-53.547%
2026-01-29	76.5000	76.5000	76.5000	76.5000	-14.953%	1	150	-56.340%
2026-01-26	89.9500	89.9500	89.9500	89.9500	-20.560%	2	150	-62.868%
2026-01-16	112.2000	113.2300	112.2000	113.2300	-4.761%	2	147	-70.503%
2026-01-08	119.1400	119.2700	118.8900	118.8900	+10.083%	3	147	-71.907%
2025-12-30	109.0000	109.0000	108.0000	108.0000	-26.280%	3	147	-69.074%
2025-12-09	143.2200	146.5000	143.2200	146.5000	-1.941%	2	145	-77.201%
2025-12-04	149.4000	149.4000	149.4000	149.4000	-0.731%	1	145	-77.644%
2025-12-03	147.0000	150.5000	147.0000	150.5000	+6.061%	2	144	-77.807%
2025-11-26	140.8500	141.9500	140.6000	141.9000	-38.651%	4	141	-76.462%
2025-10-28	231.4500	231.4500	231.3000	231.3000	+0.217%	2	141	-85.560%
2025-10-10	231.1500	231.1500	230.8000	230.8000	-10.125%	6	141	-85.529%
2025-10-09	254.1500	257.4500	253.9500	256.8000	+3.716%	42	141	-86.994%
2025-10-08	247.7000	247.7000	247.6000	247.6000	-2.154%	8	120	-86.511%
2025-10-06	258.5500	258.8500	253.0000	253.0500	+4.329%	64	116	-86.801%
2025-10-03	242.7500	242.7500	242.5500	242.5500	+12.162%	2	84	-86.230%
2025-10-01	215.5300	216.5500	215.5300	216.2500	+7.990%	8	84	-84.555%
2025-09-29	200.2000	200.2500	200.2000	200.2500	+2.351%	2	90	-83.321%
2025-09-15	195.8000	195.8000	195.6500	195.6500	+14.650%	2	90	-82.929%
2025-09-05	170.6500	170.6500	170.6500	170.6500	+0.929%	6	89	-80.428%
2025-08-20	169.0800	169.0800	169.0800	169.0800	-13.056%	1	83	-80.246%
2025-08-14	194.4700	194.4700	194.4700	194.4700	-27.039%	1	83	-82.825%
2025-07-25	266.5400	266.5400	266.5400	266.5400	-5.405%	1	82	-87.469%
2025-07-18	281.7700	281.7700	281.7700	281.7700	+54.403%	1	83	-88.146%
2025-06-20	182.4900	182.4900	182.4900	182.4900	+29.840%	2	82	-81.698%
2025-05-13	140.5500	140.5500	140.5500	140.5500	+36.589%	1	82	-76.236%
2025-05-02	102.9000	102.9000	102.9000	102.9000	+52.061%	2	82	-67.541%
2025-04-07	67.6700	67.6700	67.6700	67.6700	-2.563%	1	83	-50.643%
2025-04-04	69.4500	69.4500	69.4500	69.4500	-16.022%	8	83	-51.908%
2025-04-02	82.7000	82.7000	82.7000	82.7000	+6.972%	3	83	-59.613%
2025-04-01	77.3100	77.3100	77.3100	77.3100	-2.374%	3	86	-56.797%
2025-03-28	81.6500	81.8000	78.9500	79.1900	-4.636%	8	83	-57.823%
2025-03-18	83.0400	83.0400	83.0400	83.0400	-6.801%	2	85	-59.778%
2025-03-13	89.1000	89.1000	89.1000	89.1000	-2.729%	1	83	-62.514%
2025-03-12	91.6000	91.6000	91.6000	91.6000	-1.769%	1	83	-63.537%
2025-03-11	93.2500	93.2500	93.2500	93.2500	-12.899%	1	82	-64.182%
2025-03-07	107.0600	107.0600	107.0600	107.0600	-39.854%	2	82	-68.803%
2025-01-27	178.0000	178.0000	178.0000	178.0000	+7.592%	1	82	-81.236%
2025-01-03	164.8200	165.4400	164.8200	165.4400	+9.563%	4	82	-79.811%
2024-12-30	151.0000	151.0000	151.0000	151.0000	-6.275%	2	81	-77.881%
2024-12-27	161.1100	161.1100	161.1100	161.1100	-7.237%	2	81	-79.269%
2024-12-20	173.6800	173.6800	173.6800	173.6800	-11.079%	2	80	-80.769%
2024-12-18	195.3200	195.3200	195.3200	195.3200	-12.018%	1	79	-82.900%
2024-12-05	222.0000	222.0000	222.0000	222.0000	+116.164%	1	79	-84.955%
2024-11-05	101.2000	102.7000	101.2000	102.7000	+9.058%	3	80	-67.478%
2024-11-01	94.1700	94.1700	94.1700	94.1700	-9.452%	2	78	-64.532%
2024-10-15	104.0000	104.0000	104.0000	104.0000	+28.554%	1	77	-67.885%
2024-10-09	82.2500	82.2500	80.6800	80.9000	+0.372%	133	77	-58.714%
2024-10-08	81.1900	81.1900	80.6000	80.6000	+2.714%	101	102	-58.561%
2024-10-01	78.4700	78.4700	78.4700	78.4700	+0.166%	1	2	-57.436%
2024-09-18	78.3400	78.3400	78.3400	78.3400	0.000%	1	1	-57.365%