Dark

COIN20270115C165
COIN Jan 15 2027 165.00 Call (COIN270115C00165000)
option OPRA

EOD

Aug 3, 2026

22.80-9.344%(-2.35)558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.3000	25.6500	22.8000	22.8000	-9.344%	558	822	0.000%
2026-07-31	21.2000	25.2500	19.3100	25.1500	-24.813%	59	612	-9.344%
2026-07-30	32.5500	33.9000	32.5000	33.4500	-3.602%	7	285	-31.839%
2026-07-28	34.7000	34.7000	34.7000	34.7000	-2.665%	2	281	-34.294%
2026-07-27	35.3000	35.9000	35.3000	35.6500	+14.815%	18	281	-36.045%
2026-07-24	31.5000	32.1000	28.6700	31.0500	-10.776%	40	296	-26.570%
2026-07-23	35.0000	35.0000	34.8000	34.8000	-7.200%	11	293	-34.483%
2026-07-22	41.0000	41.0000	37.5000	37.5000	-17.853%	14	304	-39.200%
2026-07-21	39.5400	46.6500	39.5400	45.6500	+29.688%	5	300	-50.055%
2026-07-20	30.7500	35.2000	30.5000	35.2000	+7.645%	9	299	-35.227%
2026-07-17	30.1600	33.0000	30.0000	32.7000	-14.465%	26	295	-30.275%
2026-07-15	37.5500	38.6000	34.0000	38.2300	+15.848%	33	281	-40.361%
2026-07-14	33.0000	33.0000	33.0000	33.0000	-0.362%	2	270	-30.909%
2026-07-13	33.1200	33.1200	33.1200	33.1200	-0.690%	1	268	-31.159%
2026-07-10	38.1100	38.1100	33.3500	33.3500	+2.615%	22	267	-31.634%
2026-07-09	33.4000	33.4000	32.5000	32.5000	-13.009%	10	254	-29.846%
2026-07-07	37.3600	37.3600	37.3600	37.3600	-7.180%	1	251	-38.972%
2026-07-06	36.8000	40.2500	36.8000	40.2500	+6.623%	5	250	-43.354%
2026-07-02	41.0000	43.1700	37.6200	37.7500	+1.889%	15	239	-39.603%
2026-07-01	36.0500	37.3000	36.0500	37.0500	+42.500%	8	239	-38.462%
2026-06-30	26.2000	26.2000	26.0000	26.0000	-7.209%	6	237	-12.308%
2026-06-29	28.0200	28.0200	28.0200	28.0200	-1.856%	2	235	-18.630%
2026-06-26	28.5500	28.5500	28.5500	28.5500	+15.354%	3	235	-20.140%
2026-06-25	26.8000	26.8000	24.7500	24.7500	-13.462%	3	232	-7.879%
2026-06-24	30.5000	30.5000	28.6000	28.6000	-14.576%	23	232	-20.280%
2026-06-23	34.5000	35.2600	33.4800	33.4800	-11.895%	5	244	-31.900%
2026-06-22	39.6100	39.6100	38.0000	38.0000	+4.885%	5	243	-40.000%
2026-06-18	39.3300	39.3300	36.2300	36.2300	-4.532%	4	241	-37.069%
2026-06-17	40.3300	40.3300	37.9500	37.9500	-8.510%	2	241	-39.921%
2026-06-16	41.4800	41.4800	41.4800	41.4800	-1.073%	1	241	-45.034%
2026-06-15	42.0000	43.8500	41.9200	41.9300	+14.782%	7	242	-45.624%
2026-06-12	38.0000	38.6900	36.5300	36.5300	-0.055%	3	244	-37.586%
2026-06-11	35.0000	36.5500	33.4500	36.5500	+5.942%	18	243	-37.620%
2026-06-10	35.5200	36.3400	34.5000	34.5000	-11.538%	22	234	-33.913%
2026-06-09	39.1300	39.1300	39.0000	39.0000	+1.961%	43	232	-41.538%
2026-06-08	36.4800	38.7100	36.4800	38.2500	+16.261%	19	233	-40.392%
2026-06-05	33.0000	33.0000	31.6600	32.9000	-17.955%	21	235	-30.699%
2026-06-04	40.0000	40.6000	39.6200	40.1000	+2.689%	34	234	-43.142%
2026-06-03	41.5000	41.5000	39.0500	39.0500	-14.176%	6	207	-41.613%
2026-06-02	45.0500	45.5000	45.0500	45.5000	+0.442%	2	202	-49.890%
2026-05-27	45.6000	45.6000	45.3000	45.3000	-14.480%	6	202	-49.669%
2026-05-26	52.9700	52.9700	52.9700	52.9700	-0.991%	1	206	-56.957%
2026-05-22	53.5000	53.5000	53.5000	53.5000	-13.849%	1	206	-57.383%
2026-05-15	62.0000	64.2500	62.0000	62.1000	-19.767%	6	206	-63.285%
2026-05-12	77.4000	77.4000	77.4000	77.4000	+5.666%	1	205	-70.543%
2026-05-11	71.9000	73.2500	71.9000	73.2500	+24.363%	2	206	-68.874%
2026-05-08	58.9000	58.9000	58.9000	58.9000	-6.031%	4	206	-61.290%
2026-05-06	62.6800	62.6800	62.6800	62.6800	-12.372%	1	202	-63.625%
2026-04-20	71.5300	71.5300	71.5300	71.5300	-7.988%	1	202	-68.125%
2026-04-17	77.6900	77.8100	77.6100	77.7400	+20.322%	32	202	-70.671%
2026-04-16	64.6100	64.6100	64.6100	64.6100	+15.375%	2	197	-64.711%
2026-04-14	56.0000	56.0000	56.0000	56.0000	+17.895%	1	195	-59.286%
2026-04-13	42.0000	47.5000	42.0000	47.5000	+13.095%	3	195	-52.000%
2026-04-10	42.8000	43.4000	42.0000	42.0000	-10.923%	6	194	-45.714%
2026-04-09	47.5000	47.5000	47.1500	47.1500	-9.327%	7	192	-51.644%
2026-04-08	52.9300	52.9300	52.0000	52.0000	+15.865%	5	189	-56.154%
2026-04-07	45.3200	45.3500	44.8800	44.8800	-12.770%	8	192	-49.198%
2026-04-06	51.4500	51.4500	51.1500	51.4500	+6.192%	24	185	-55.685%
2026-04-02	44.6500	48.4500	43.3700	48.4500	-2.476%	15	178	-52.941%
2026-04-01	50.6000	50.8500	49.2000	49.6800	+8.709%	5	178	-54.106%
2026-03-31	46.0000	46.0000	45.7000	45.7000	+6.279%	3	178	-50.109%
2026-03-30	45.7300	45.7300	43.0000	43.0000	+2.381%	2	180	-46.977%
2026-03-27	42.4000	43.2100	42.0000	42.0000	-17.029%	18	180	-45.714%
2026-03-26	50.9000	50.9000	50.6200	50.6200	-6.811%	2	170	-54.959%
2026-03-24	56.6300	56.6300	54.0300	54.3200	-18.340%	3	171	-58.027%
2026-03-20	66.5200	66.5200	66.5200	66.5200	-3.356%	1	170	-65.725%
2026-03-19	68.8300	68.8300	68.8300	68.8300	-6.583%	1	170	-66.875%
2026-03-18	73.6800	73.6800	73.6800	73.6800	+1.628%	1	170	-69.055%
2026-03-16	72.3000	72.5000	72.3000	72.5000	+2.924%	2	170	-68.552%
2026-03-13	70.3000	70.6000	70.3000	70.4400	+0.701%	3	170	-67.632%
2026-03-11	69.9500	69.9500	69.9500	69.9500	-1.479%	1	170	-67.405%
2026-03-09	72.0500	72.6000	70.5000	71.0000	+6.097%	5	171	-67.887%
2026-03-06	66.3000	66.9200	66.3000	66.9200	-13.596%	2	175	-65.929%
2026-03-04	74.2900	78.7000	74.2900	77.4500	+32.280%	8	174	-70.562%
2026-03-03	56.9000	58.5500	56.6000	58.5500	-0.085%	6	176	-61.059%
2026-03-02	58.6000	58.6000	57.9300	58.6000	+2.197%	4	178	-61.092%
2026-02-26	57.3400	57.3400	57.3400	57.3400	-1.138%	1	178	-60.237%
2026-02-25	53.0000	58.0000	53.0000	58.0000	+41.119%	6	178	-60.690%
2026-02-24	41.1000	41.1000	41.1000	41.1000	+2.750%	2	178	-44.526%
2026-02-23	46.4000	46.4000	40.0000	40.0000	-14.255%	27	180	-43.000%
2026-02-20	46.0000	48.0000	46.0000	46.6500	+5.854%	5	173	-51.125%
2026-02-19	44.4500	44.5000	43.0000	44.0700	+0.639%	27	175	-48.264%
2026-02-18	47.6000	47.6000	43.7900	43.7900	-6.830%	22	179	-47.933%
2026-02-17	44.8700	47.0000	44.8700	47.0000	+4.329%	9	178	-51.489%
2026-02-13	36.0000	47.0000	36.0000	45.0500	+44.623%	16	174	-49.390%
2026-02-12	34.6000	34.6000	31.1500	31.1500	-12.745%	53	174	-26.806%
2026-02-11	35.8700	36.9100	35.7000	35.7000	-17.969%	4	150	-36.134%
2026-02-10	45.0000	45.8000	43.5200	43.5200	-5.903%	18	149	-47.610%
2026-02-09	43.8500	46.5000	43.8500	46.2500	+3.583%	50	137	-50.703%
2026-02-06	39.4000	44.6500	39.4000	44.6500	+15.375%	50	92	-48.936%
2026-02-05	44.4000	44.4000	38.7000	38.7000	-19.593%	19	77	-41.085%
2026-02-04	48.2500	48.6000	46.0000	48.1300	-10.037%	17	67	-52.628%
2026-02-03	53.5000	53.5000	53.5000	53.5000	-23.571%	1	60	-57.383%
2026-01-29	70.0000	70.0000	70.0000	70.0000	-35.143%	3	60	-67.429%
2026-01-08	107.9300	107.9300	107.9300	107.9300	-7.197%	1	60	-78.875%
2026-01-06	116.3000	116.3000	116.3000	116.3000	+14.008%	1	60	-80.396%
2025-12-23	102.0100	102.0100	102.0100	102.0100	-21.831%	1	59	-77.649%
2025-12-11	130.5000	130.5000	130.5000	130.5000	+7.099%	1	60	-82.529%
2025-11-26	121.9500	121.9500	121.8500	121.8500	+17.729%	2	58	-81.288%
2025-11-21	103.5000	103.5000	103.5000	103.5000	-3.810%	4	58	-77.971%
2025-11-20	107.6000	107.6000	107.6000	107.6000	-10.259%	4	62	-78.810%
2025-11-19	119.9000	119.9000	119.9000	119.9000	-16.777%	1	62	-80.984%
2025-11-13	144.0700	144.0700	144.0700	144.0700	-15.526%	1	62	-84.174%
2025-11-11	170.8000	170.8000	170.5500	170.5500	-11.988%	2	62	-86.631%
2025-10-15	193.7800	193.7800	193.7800	193.7800	-10.037%	1	61	-88.234%
2025-10-10	216.0500	216.0500	214.9500	215.4000	-10.918%	4	62	-89.415%
2025-10-09	240.6500	241.8000	240.4500	241.8000	-0.698%	6	61	-90.571%
2025-10-08	231.5000	244.0000	231.2500	243.5000	+3.375%	15	60	-90.637%
2025-10-07	235.7000	235.7000	235.5500	235.5500	-0.925%	2	53	-90.321%
2025-10-06	240.2500	243.5500	237.6500	237.7500	+5.176%	49	53	-90.410%
2025-10-03	226.2500	226.2500	226.0500	226.0500	+12.491%	2	54	-89.914%
2025-10-01	201.1000	201.1000	200.9000	200.9500	+0.475%	4	54	-88.654%
2025-09-18	200.0000	200.0000	200.0000	200.0000	+9.679%	1	53	-88.600%
2025-09-15	182.3500	182.3500	182.3500	182.3500	+13.261%	2	52	-87.497%
2025-09-08	161.1000	161.1000	161.0000	161.0000	-0.923%	2	51	-85.839%
2025-08-29	162.5000	162.5000	162.5000	162.5000	-31.616%	5	45	-85.969%
2025-07-28	237.5500	237.6300	237.5500	237.6300	-14.259%	6	45	-90.405%
2025-07-22	277.1500	277.1500	277.1500	277.1500	+6.188%	1	39	-91.773%
2025-07-17	261.0000	261.0000	261.0000	261.0000	+17.303%	1	38	-91.264%
2025-06-25	226.8900	227.0000	222.5000	222.5000	+7.312%	7	38	-89.753%
2025-06-24	207.3400	207.3400	207.3400	207.3400	+68.501%	1	39	-89.004%
2025-05-30	123.0500	123.0500	123.0500	123.0500	-16.531%	8	40	-81.471%
2025-05-22	139.0000	147.4200	139.0000	147.4200	+71.319%	3	38	-84.534%
2025-05-09	86.0500	86.0500	86.0500	86.0500	-8.652%	2	38	-73.504%
2025-04-25	94.2000	94.2000	94.2000	94.2000	+2.313%	2	38	-75.796%
2025-04-24	90.8600	92.0700	90.8600	92.0700	+14.800%	43	38	-75.236%
2025-04-22	81.9500	81.9500	80.2000	80.2000	+5.526%	4	63	-71.571%
2025-04-14	76.0000	76.0000	76.0000	76.0000	+10.755%	3	63	-70.000%
2025-04-11	68.6200	68.6200	68.6200	68.6200	+3.970%	2	61	-66.774%
2025-04-10	66.0000	66.0000	66.0000	66.0000	-10.811%	1	61	-65.455%
2025-04-09	64.4400	74.0000	64.4400	74.0000	+14.374%	3	60	-69.189%
2025-04-08	63.1700	64.7000	63.1700	64.7000	+12.718%	2	61	-64.760%
2025-04-07	53.5200	58.9500	53.5200	57.4000	-9.048%	22	59	-60.279%
2025-04-04	60.1200	63.6400	59.9000	63.1100	-6.931%	50	64	-63.873%
2025-04-03	67.3600	67.8100	65.7200	67.8100	+5.132%	4	61	-66.377%
2025-03-31	64.5000	64.5000	64.5000	64.5000	-10.417%	1	58	-64.651%
2025-03-28	76.0000	76.0000	72.0000	72.0000	-10.637%	48	58	-68.333%
2025-03-27	80.3000	80.5700	80.3000	80.5700	-10.577%	7	41	-71.702%
2025-03-25	90.1000	90.1000	90.1000	90.1000	-0.166%	1	38	-74.695%
2025-03-24	90.2500	90.2500	90.2500	90.2500	+8.513%	3	39	-74.737%
2025-03-20	83.1700	83.1700	83.1700	83.1700	+8.294%	1	39	-72.586%
2025-03-18	76.8000	76.8000	76.8000	76.8000	+1.293%	1	39	-70.313%
2025-03-13	75.8200	75.8200	75.8200	75.8200	-12.083%	1	38	-69.929%
2025-03-11	86.2400	86.2400	86.2400	86.2400	+0.081%	1	38	-73.562%
2025-03-10	92.0500	92.0500	86.1700	86.1700	-2.080%	21	39	-73.541%
2025-03-04	88.0000	88.0000	88.0000	88.0000	-16.981%	1	24	-74.091%
2025-03-03	106.0000	106.0000	106.0000	106.0000	+3.063%	1	23	-78.491%
2025-02-27	102.8500	102.8500	102.8500	102.8500	+2.338%	2	23	-77.832%
2025-02-26	100.5000	100.5000	100.5000	100.5000	-8.645%	1	21	-77.313%
2025-02-24	110.0100	110.0100	110.0100	110.0100	-40.599%	2	21	-79.275%
2025-01-24	185.2000	185.2000	185.2000	185.2000	+32.003%	6	20	-87.689%
2025-01-14	140.3000	140.3000	140.3000	140.3000	-13.127%	1	17	-83.749%
2024-12-24	161.5000	161.5000	161.5000	161.5000	+5.549%	5	22	-85.882%
2024-12-23	153.0100	153.0100	153.0100	153.0100	-6.146%	5	22	-85.099%
2024-12-20	163.0300	163.0300	163.0300	163.0300	-17.836%	1	17	-86.015%
2024-12-12	198.4600	198.4600	198.4200	198.4200	-11.218%	4	17	-88.509%
2024-12-05	223.4900	223.4900	223.4900	223.4900	+53.369%	5	15	-89.798%
2024-11-07	143.1000	145.7200	143.1000	145.7200	+77.837%	3	14	-84.354%
2024-11-04	81.9400	81.9400	81.9400	81.9400	-16.114%	5	16	-72.175%
2024-10-14	85.6500	97.6800	85.6500	97.6800	+17.829%	6	16	-76.658%
2024-10-11	82.9000	82.9000	82.9000	82.9000	+10.533%	2	12	-72.497%
2024-10-08	75.0000	75.0000	75.0000	75.0000	-4.580%	1	12	-69.600%
2024-10-07	78.6000	78.6000	78.6000	78.6000	+4.244%	1	11	-70.992%
2024-10-04	74.2500	75.4000	73.3500	75.4000	+5.602%	12	11	-69.761%
2024-10-03	71.4000	71.4000	71.4000	71.4000	-4.161%	1	9	-68.067%
2024-10-02	71.6200	74.7000	71.6200	74.5000	-7.396%	5	8	-69.396%
2024-10-01	80.4500	80.4500	80.4500	80.4500	+7.625%	2	9	-71.659%
2024-09-24	74.7500	74.7500	74.7500	74.7500	-2.172%	1	7	-69.498%
2024-09-20	76.2500	76.4100	76.2500	76.4100	-1.597%	6	6	-70.161%
2024-09-19	77.6500	77.6500	77.6500	77.6500	+4.876%	1	6	-70.637%
2024-09-18	74.0400	74.0400	74.0400	74.0400	+2.905%	1	6	-69.206%
2024-09-17	75.3700	75.3700	71.9500	71.9500	-0.069%	4	5	-68.311%
2024-09-16	72.0000	72.0000	72.0000	72.0000	0.000%	1	1	-68.333%