Dark

COIN20270115C160
COIN Jan 15 2027 160.00 Call (COIN270115C00160000)
option OPRA

EOD

Aug 3, 2026

25.00+1.626%(+0.40)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.5000	27.4500	21.5000	25.0000	+1.626%	34	345	0.000%
2026-07-31	27.9300	27.9300	20.7000	24.6000	-29.934%	33	349	+1.626%
2026-07-30	34.3500	35.1200	34.3300	35.1100	-6.498%	26	344	-28.795%
2026-07-29	37.4000	37.5500	37.4000	37.5500	+1.596%	37	338	-33.422%
2026-07-28	35.4000	36.9600	33.0000	36.9600	-1.833%	15	320	-32.359%
2026-07-27	36.7000	37.6500	36.7000	37.6500	+15.882%	5	315	-33.599%
2026-07-24	31.4100	34.0500	31.4100	32.4900	-7.171%	51	315	-23.053%
2026-07-23	35.0000	35.0000	35.0000	35.0000	-19.817%	30	314	-28.571%
2026-07-22	43.6500	43.6500	43.6500	43.6500	-9.851%	1	288	-42.726%
2026-07-21	42.4000	48.4200	42.4000	48.4200	+37.323%	17	287	-48.368%
2026-07-20	33.8500	35.2600	33.8500	35.2600	+2.769%	3	298	-29.098%
2026-07-17	34.4500	34.7500	34.2500	34.3100	-4.189%	33	298	-27.135%
2026-07-16	38.2700	38.2700	35.8100	35.8100	-10.920%	4	284	-30.187%
2026-07-15	36.5000	40.5000	36.5000	40.2000	+9.537%	18	281	-37.811%
2026-07-14	35.2900	36.7000	35.2000	36.7000	+12.923%	30	291	-31.880%
2026-07-13	34.7500	35.0500	32.5000	32.5000	-7.143%	8	292	-23.077%
2026-07-10	38.1000	38.1000	35.0000	35.0000	-1.269%	19	297	-28.571%
2026-07-09	35.6000	36.6000	34.4300	35.4500	+3.807%	9	282	-29.478%
2026-07-08	36.5500	36.5500	34.1500	34.1500	-20.784%	16	274	-26.794%
2026-07-06	38.9300	43.1100	38.9300	43.1100	+8.864%	14	274	-42.009%
2026-07-02	45.0300	45.0300	39.5500	39.6000	+1.538%	8	260	-36.869%
2026-07-01	30.9500	39.5000	30.9500	39.0000	+42.857%	63	260	-35.897%
2026-06-30	28.0000	29.0000	27.0000	27.3000	-9.000%	22	267	-8.425%
2026-06-29	30.9000	30.9000	28.8900	30.0000	+3.093%	9	254	-16.667%
2026-06-26	30.0500	30.0500	29.0200	29.1000	+9.811%	5	253	-14.089%
2026-06-25	28.7700	28.7700	26.5000	26.5000	-14.516%	8	248	-5.660%
2026-06-24	33.7700	33.7700	30.5000	31.0000	-13.889%	10	243	-19.355%
2026-06-23	35.1500	37.9000	35.1500	36.0000	-7.810%	15	235	-30.556%
2026-06-22	43.0500	43.2000	39.0500	39.0500	+1.693%	6	222	-35.980%
2026-06-18	38.4000	38.4000	38.4000	38.4000	-5.674%	1	218	-34.896%
2026-06-17	43.1700	44.7500	40.7100	40.7100	-9.089%	4	218	-38.590%
2026-06-16	44.5600	44.7800	44.5600	44.7800	-2.440%	5	218	-44.172%
2026-06-15	45.3500	46.5000	44.9100	45.9000	+17.843%	9	222	-45.534%
2026-06-12	38.0200	41.2500	38.0200	38.9500	+5.270%	9	224	-35.815%
2026-06-11	36.0000	37.0000	34.6500	37.0000	-1.333%	3	221	-32.432%
2026-06-10	37.9500	38.1400	37.5000	37.5000	+10.947%	26	219	-33.333%
2026-06-09	40.7900	40.8100	33.1500	33.8000	-17.861%	15	217	-26.036%
2026-06-08	38.0000	41.2000	38.0000	41.1500	+17.908%	6	212	-39.247%
2026-06-05	36.2200	36.2200	32.9000	34.9000	-16.547%	22	211	-28.367%
2026-06-04	41.1000	43.0000	40.7500	41.8200	+0.481%	22	199	-40.220%
2026-06-03	43.7000	43.7000	41.6200	41.6200	-13.382%	5	184	-39.933%
2026-06-02	48.0500	48.0500	48.0500	48.0500	-13.501%	2	186	-47.971%
2026-05-29	55.5500	55.5500	55.5500	55.5500	+15.971%	5	185	-54.995%
2026-05-27	49.2000	50.1300	47.9000	47.9000	-23.968%	5	180	-47.808%
2026-05-20	63.0000	63.0000	63.0000	63.0000	+10.623%	1	185	-60.317%
2026-05-18	59.0000	59.0000	56.9500	56.9500	-10.667%	21	184	-56.102%
2026-05-15	67.4400	67.4400	63.7500	63.7500	-24.107%	3	184	-60.784%
2026-05-14	84.0000	84.0000	84.0000	84.0000	+21.916%	1	182	-70.238%
2026-05-13	69.5300	69.5300	68.9000	68.9000	-4.306%	2	181	-63.716%
2026-05-12	79.8400	79.8400	72.0000	72.0000	-11.308%	2	181	-65.278%
2026-05-11	70.5500	81.1800	70.5500	81.1800	+31.657%	2	181	-69.204%
2026-05-08	61.6600	61.6600	61.6600	61.6600	-9.390%	1	179	-59.455%
2026-05-05	75.0000	75.0000	68.0500	68.0500	-1.973%	3	179	-63.262%
2026-05-04	69.4200	69.4200	69.4200	69.4200	+8.826%	1	181	-63.987%
2026-04-28	63.7900	63.7900	63.7900	63.7900	-9.518%	1	181	-60.809%
2026-04-27	68.0000	72.5000	68.0000	70.5000	0.000%	4	180	-64.539%
2026-04-24	70.0500	70.5000	70.0500	70.5000	-2.557%	5	182	-64.539%
2026-04-23	72.2500	72.3500	72.2500	72.3500	-5.375%	2	186	-65.446%
2026-04-22	76.4600	76.4600	76.4600	76.4600	+12.441%	1	185	-67.303%
2026-04-21	72.0000	72.0000	68.0000	68.0000	-8.294%	11	189	-63.235%
2026-04-20	72.7500	74.1500	72.7500	74.1500	-2.177%	11	189	-66.285%
2026-04-17	73.9600	80.9800	73.9600	75.8000	+12.263%	65	180	-67.018%
2026-04-16	65.0000	67.5200	65.0000	67.5200	+3.178%	3	180	-62.974%
2026-04-15	66.4100	66.4100	65.4400	65.4400	+11.368%	11	181	-61.797%
2026-04-14	58.7600	58.7600	58.7600	58.7600	+30.578%	1	176	-57.454%
2026-04-10	45.0000	45.0000	45.0000	45.0000	-12.841%	2	176	-44.444%
2026-04-09	51.6300	51.6300	51.6300	51.6300	-3.944%	1	174	-51.579%
2026-04-06	53.8500	53.8500	53.5000	53.7500	+6.965%	27	173	-53.488%
2026-04-02	50.2500	50.2500	50.2500	50.2500	-4.359%	2	151	-50.249%
2026-04-01	52.5400	52.5400	52.5400	52.5400	-0.868%	1	151	-52.417%
2026-03-31	51.2500	53.0000	51.2500	53.0000	+23.256%	2	152	-52.830%
2026-03-30	45.8400	45.8400	43.0000	43.0000	-5.990%	2	153	-41.860%
2026-03-27	47.0000	47.0000	43.5500	45.7400	-12.893%	18	152	-45.343%
2026-03-26	52.5100	52.5100	52.5100	52.5100	-14.409%	1	166	-52.390%
2026-03-25	63.5000	63.8200	60.2200	61.3500	+6.142%	24	166	-59.250%
2026-03-24	61.3800	61.3800	57.5800	57.8000	-14.497%	21	166	-56.747%
2026-03-20	67.6000	67.6000	67.6000	67.6000	0.000%	2	148	-63.018%
2026-03-19	66.4300	67.6000	66.4300	67.6000	-12.492%	3	150	-63.018%
2026-03-18	76.2500	77.2500	76.2500	77.2500	-4.216%	3	152	-67.638%
2026-03-17	77.5100	80.6500	77.5100	80.6500	+14.413%	2	153	-69.002%
2026-03-13	76.8300	76.8300	70.4900	70.4900	+1.352%	5	153	-64.534%
2026-03-12	69.5000	69.5500	69.5000	69.5500	-0.643%	2	153	-64.055%
2026-03-10	76.2600	76.2600	70.0000	70.0000	-1.158%	7	154	-64.286%
2026-03-09	74.1400	75.2300	70.8200	70.8200	+0.440%	3	157	-64.699%
2026-03-06	71.5000	72.5200	70.5000	70.5100	-13.154%	6	159	-64.544%
2026-03-04	72.0000	81.1900	72.0000	81.1900	+31.163%	13	158	-69.208%
2026-03-02	57.4500	61.9000	57.4500	61.9000	+15.896%	2	164	-59.612%
2026-02-27	55.5000	55.5000	52.0000	53.4100	-7.993%	9	165	-53.192%
2026-02-26	60.0800	60.0800	58.0500	58.0500	-4.539%	3	173	-56.934%
2026-02-25	50.8000	61.8000	50.8000	60.8100	+40.764%	43	166	-58.888%
2026-02-24	41.1000	43.8200	41.1000	43.2000	+1.719%	14	166	-42.130%
2026-02-23	46.9500	46.9500	42.4700	42.4700	-11.521%	36	153	-41.135%
2026-02-20	50.8100	50.8100	48.0000	48.0000	+2.455%	4	134	-47.917%
2026-02-19	46.0000	46.8500	46.0000	46.8500	+1.848%	12	136	-46.638%
2026-02-18	46.8200	49.0000	46.0000	46.0000	-8.275%	7	136	-45.652%
2026-02-17	45.4600	50.2000	45.4600	50.1500	+6.702%	6	139	-50.150%
2026-02-13	40.6800	48.4000	40.6800	47.0000	+41.566%	17	134	-46.809%
2026-02-12	40.9000	40.9000	32.6500	33.2000	-15.198%	4	134	-24.699%
2026-02-11	40.0000	40.0000	37.7000	39.1500	-14.891%	17	133	-36.143%
2026-02-10	46.5100	46.5100	45.8000	46.0000	-3.219%	6	134	-45.652%
2026-02-09	46.7900	47.8000	46.7900	47.5300	-0.979%	48	131	-47.402%
2026-02-06	44.7500	48.0000	41.5200	48.0000	+24.675%	59	103	-47.917%
2026-02-05	46.6500	46.6500	38.5000	38.5000	-21.107%	10	77	-35.065%
2026-02-04	50.8000	50.8000	48.1800	48.8000	-14.190%	22	73	-48.770%
2026-02-03	56.4500	57.3500	54.6000	56.8700	-4.017%	11	53	-56.040%
2026-02-02	59.2500	59.2500	59.2500	59.2500	-12.559%	2	52	-57.806%
2026-01-29	69.0000	69.0000	67.7300	67.7600	-13.868%	4	53	-63.105%
2026-01-28	78.6700	78.6700	78.6700	78.6700	-28.116%	1	52	-68.222%
2026-01-08	109.4400	109.4400	109.4400	109.4400	-5.124%	1	52	-77.156%
2026-01-05	116.1000	116.1000	115.0500	115.3500	+8.514%	4	52	-78.327%
2025-12-23	106.4500	106.4500	106.3000	106.3000	-4.792%	2	52	-76.482%
2025-11-21	111.6500	111.6500	111.6500	111.6500	-50.034%	1	52	-77.609%
2025-10-28	223.6000	223.6000	223.4500	223.4500	+1.508%	2	52	-88.812%
2025-10-27	221.4100	221.4400	219.8000	220.1300	+11.509%	4	51	-88.643%
2025-10-15	197.4100	197.4100	197.4100	197.4100	-20.973%	1	51	-87.336%
2025-10-10	249.8000	249.8000	249.8000	249.8000	+1.959%	2	51	-89.992%
2025-10-09	242.8000	245.3000	242.5000	245.0000	+1.850%	12	50	-89.796%
2025-10-08	237.1500	240.6500	236.8500	240.5500	+3.887%	14	50	-89.607%
2025-10-07	231.1000	231.5500	231.1000	231.5500	-3.198%	8	48	-89.203%
2025-10-06	246.0000	246.0000	239.2000	239.2000	+2.882%	29	48	-89.548%
2025-10-03	232.9000	232.9000	232.5000	232.5000	+13.692%	2	50	-89.247%
2025-10-01	203.6900	204.7000	203.6900	204.5000	+6.677%	7	50	-87.775%
2025-09-29	191.8500	191.8500	191.7000	191.7000	+5.122%	2	55	-86.959%
2025-09-24	182.3600	182.3600	182.3600	182.3600	-1.133%	3	55	-86.291%
2025-09-16	184.4500	184.4500	184.4500	184.4500	+7.714%	1	55	-86.446%
2025-08-27	170.2600	171.2400	170.2500	171.2400	+8.613%	8	55	-85.401%
2025-08-20	157.6600	157.6600	157.6600	157.6600	-5.762%	1	56	-84.143%
2025-08-19	167.3000	167.3000	167.3000	167.3000	-6.474%	1	56	-85.057%
2025-08-15	178.8800	178.8800	178.8800	178.8800	-26.387%	10	57	-86.024%
2025-07-31	243.0000	243.0000	243.0000	243.0000	+0.650%	1	52	-89.712%
2025-07-30	241.3800	241.4300	241.3800	241.4300	-4.543%	6	53	-89.645%
2025-07-25	252.9200	252.9200	252.9200	252.9200	+0.449%	1	59	-90.115%
2025-07-23	251.7900	251.7900	251.7900	251.7900	-13.771%	1	58	-90.071%
2025-07-21	288.3100	292.0000	288.3100	292.0000	+14.961%	2	58	-91.438%
2025-07-11	254.0000	254.0000	254.0000	254.0000	+11.585%	1	59	-90.157%
2025-07-09	227.6300	227.6300	227.6300	227.6300	+4.686%	1	60	-89.017%
2025-07-08	217.4400	217.4400	217.4400	217.4400	+7.282%	5	60	-88.503%
2025-07-01	202.5500	202.6800	202.5500	202.6800	-9.578%	20	56	-87.665%
2025-06-30	224.1500	224.1500	224.1500	224.1500	+80.839%	2	44	-88.847%
2025-06-11	123.9500	123.9500	123.9500	123.9500	-6.418%	1	44	-79.831%
2025-06-03	132.4500	132.4500	132.4500	132.4500	+7.074%	2	44	-81.125%
2025-05-30	123.7000	123.7000	123.7000	123.7000	-11.643%	2	44	-79.790%
2025-05-19	140.0000	140.0000	140.0000	140.0000	-2.778%	2	45	-82.143%
2025-05-16	133.1100	144.0000	133.1100	144.0000	+11.975%	12	47	-82.639%
2025-05-15	128.6000	128.6000	128.6000	128.6000	-4.670%	1	47	-80.560%
2025-05-14	134.9000	134.9000	134.9000	134.9000	+0.672%	1	46	-81.468%
2025-05-13	134.0000	134.0000	134.0000	134.0000	+52.273%	1	45	-81.343%
2025-05-09	88.0000	88.0000	88.0000	88.0000	-7.563%	2	46	-71.591%
2025-05-08	95.2000	95.2000	95.2000	95.2000	+8.750%	2	45	-73.739%
2025-05-07	87.5400	87.5400	87.5400	87.5400	-0.444%	1	43	-71.442%
2025-05-05	87.0900	88.2400	87.0900	87.9300	-9.528%	4	44	-71.568%
2025-04-25	97.3000	99.1000	96.5000	97.1900	+6.022%	12	45	-74.277%
2025-04-24	91.6200	91.6700	91.6200	91.6700	+9.131%	2	44	-72.728%
2025-04-22	84.0000	84.0000	84.0000	84.0000	+20.863%	1	45	-70.238%
2025-04-16	70.0000	70.0000	69.5000	69.5000	-8.360%	3	46	-64.029%
2025-04-15	75.8400	75.8400	75.8400	75.8400	+0.704%	6	46	-67.036%
2025-04-14	75.3100	75.3100	75.3100	75.3100	+7.663%	1	46	-66.804%
2025-04-11	69.9500	69.9500	69.9500	69.9500	+7.615%	2	45	-64.260%
2025-04-10	69.6800	69.6800	65.0000	65.0000	-14.977%	4	44	-61.538%
2025-04-09	60.4900	76.4500	60.0000	76.4500	+35.214%	11	46	-67.299%
2025-04-08	64.4500	65.0300	56.0000	56.5400	-8.659%	29	44	-55.784%
2025-04-07	54.2800	63.0000	54.2800	61.9000	+0.048%	45	50	-59.612%
2025-04-04	60.0000	62.9000	56.3700	61.8700	-8.096%	30	32	-59.593%
2025-04-03	67.3200	67.3200	67.3200	67.3200	-1.290%	1	29	-62.864%
2025-03-31	68.3000	68.3000	68.2000	68.2000	-6.370%	3	29	-63.343%
2025-03-28	72.8400	72.8400	72.8400	72.8400	-11.933%	2	31	-65.678%
2025-03-21	83.0000	83.0000	82.7100	82.7100	-0.289%	4	31	-69.774%
2025-03-20	82.9500	82.9500	82.9500	82.9500	-2.446%	1	30	-69.861%
2025-03-17	81.3300	85.4500	81.3300	85.0300	+6.288%	4	29	-70.599%
2025-03-14	81.0000	81.0000	80.0000	80.0000	+2.106%	6	28	-68.750%
2025-03-13	77.2200	78.6500	77.2200	78.3500	-7.530%	3	24	-68.092%
2025-03-12	90.0000	90.0000	84.7300	84.7300	-13.346%	2	24	-70.495%
2025-02-27	97.7800	97.7800	97.7800	97.7800	-0.942%	1	23	-74.432%
2025-02-25	98.2500	98.7100	98.2500	98.7100	-37.494%	2	21	-74.673%
2025-02-14	157.9200	157.9200	157.9200	157.9200	-3.883%	2	21	-84.169%
2025-02-03	164.3000	164.3000	164.3000	164.3000	-9.770%	4	21	-84.784%
2025-01-31	182.0900	182.0900	182.0900	182.0900	+0.942%	20	21	-86.271%
2025-01-23	180.4300	181.3000	180.3900	180.3900	+14.171%	6	11	-86.141%
2025-01-16	158.0000	158.0000	158.0000	158.0000	-2.913%	1	9	-84.177%
2024-12-26	162.7400	162.7400	162.7400	162.7400	-16.113%	1	8	-84.638%
2024-11-27	194.0000	194.0000	194.0000	194.0000	-8.555%	1	10	-87.113%
2024-11-11	212.1500	212.1500	212.1500	212.1500	+112.405%	1	10	-88.216%
2024-10-31	99.7500	99.8800	99.7500	99.8800	-8.199%	2	10	-74.970%
2024-10-24	108.8000	108.8000	108.8000	108.8000	+36.941%	1	9	-77.022%
2024-10-04	79.4500	79.4500	79.4500	79.4500	+0.799%	2	8	-68.534%
2024-10-01	83.9000	83.9000	78.8200	78.8200	-13.924%	3	7	-68.282%
2024-09-30	91.5700	91.5700	91.5700	91.5700	+2.888%	1	6	-72.698%
2024-09-27	89.0000	89.0000	89.0000	89.0000	+6.142%	4	5	-71.910%
2024-09-26	83.8500	83.8500	83.8500	83.8500	+5.273%	1	3	-70.185%
2024-09-25	79.6500	79.6500	79.6500	79.6500	+6.598%	1	4	-68.613%
2024-09-18	74.7200	74.7200	74.7200	74.7200	0.000%	3	3	-66.542%