Dark

COIN20270115C170
COIN Jan 15 2027 170.00 Call (COIN270115C00170000)
option OPRA

EOD

Aug 3, 2026

22.95-2.132%(-0.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.6000	23.4800	18.6000	22.9500	-2.132%	21	530	0.000%
2026-07-31	24.0800	24.0800	17.8500	23.4500	-25.556%	36	535	-2.132%
2026-07-30	29.8500	31.9500	29.4500	31.5000	+1.286%	11	526	-27.143%
2026-07-29	31.8500	31.8500	31.1000	31.1000	-8.287%	23	523	-26.206%
2026-07-28	34.0000	34.0300	33.6000	33.9100	-0.761%	7	523	-32.321%
2026-07-27	33.1000	34.1700	33.1000	34.1700	+14.090%	24	526	-32.836%
2026-07-24	29.6500	30.2000	27.7700	29.9500	-15.276%	27	525	-23.372%
2026-07-22	38.4800	38.4800	35.3500	35.3500	-17.848%	6	538	-35.078%
2026-07-21	37.4000	44.3000	37.4000	43.0300	+38.049%	20	536	-46.665%
2026-07-20	30.1300	31.1700	30.1300	31.1700	+3.900%	3	539	-26.372%
2026-07-17	28.1000	31.1500	28.0000	30.0000	-6.044%	29	538	-23.500%
2026-07-16	32.3000	34.0000	31.6000	31.9300	-10.610%	9	525	-28.124%
2026-07-15	36.5500	36.5500	35.3500	35.7200	+10.417%	20	525	-35.750%
2026-07-14	31.3000	32.3500	31.0000	32.3500	+9.033%	15	522	-29.057%
2026-07-13	29.6700	29.6700	29.6700	29.6700	-6.108%	10	525	-22.649%
2026-07-10	36.0000	36.0000	31.6000	31.6000	-3.659%	16	525	-27.373%
2026-07-09	30.2000	32.8500	30.2000	32.8000	+3.307%	8	525	-30.030%
2026-07-08	32.1000	32.2000	31.7500	31.7500	-13.441%	3	525	-27.717%
2026-07-07	36.6800	36.6800	36.6800	36.6800	-1.925%	1	526	-37.432%
2026-07-06	34.8400	38.8400	34.8400	37.4000	+1.081%	23	526	-38.636%
2026-07-02	38.7700	38.7700	36.6800	37.0000	+8.568%	17	518	-37.973%
2026-07-01	26.0000	35.2500	26.0000	34.0800	+39.672%	37	518	-32.658%
2026-06-30	24.5000	24.5000	24.3200	24.4000	-9.125%	108	514	-5.943%
2026-06-29	26.3200	26.8500	26.3200	26.8500	+2.481%	2	416	-14.525%
2026-06-26	26.1500	26.2000	26.0500	26.2000	+8.086%	4	415	-12.405%
2026-06-25	25.8500	25.8500	24.2400	24.2400	-13.429%	5	414	-5.322%
2026-06-24	28.4200	28.4200	28.0000	28.0000	-17.816%	5	416	-18.036%
2026-06-23	34.0700	34.0700	34.0700	34.0700	-3.893%	1	412	-32.639%
2026-06-22	39.5500	42.0000	35.4500	35.4500	+1.286%	6	412	-35.261%
2026-06-18	38.1000	38.1000	34.5000	35.0000	-4.632%	5	417	-34.429%
2026-06-17	38.0000	40.5000	36.7000	36.7000	-7.673%	20	417	-37.466%
2026-06-16	39.1500	39.7500	38.0000	39.7500	0.000%	4	417	-42.264%
2026-06-15	40.8000	41.7700	39.7500	39.7500	+14.719%	13	416	-42.264%
2026-06-12	34.1100	34.6500	34.1100	34.6500	-2.257%	3	413	-33.766%
2026-06-11	31.5400	35.4500	31.5400	35.4500	+12.898%	220	413	-35.261%
2026-06-10	33.6800	33.6800	31.4000	31.4000	-1.875%	6	331	-26.911%
2026-06-09	31.5900	32.0000	29.5200	32.0000	-12.449%	7	329	-28.281%
2026-06-08	36.0000	37.0000	36.0000	36.5500	+15.300%	3	332	-37.209%
2026-06-05	32.3700	32.3700	29.9800	31.7000	-17.103%	109	331	-27.603%
2026-06-04	36.5000	38.4000	36.1500	38.2400	+0.632%	16	306	-39.984%
2026-06-03	40.5500	41.0500	38.0000	38.0000	-12.139%	15	306	-39.605%
2026-06-02	46.0000	46.0000	43.0000	43.2500	-15.610%	5	299	-46.936%
2026-06-01	46.1500	51.2500	46.1500	51.2500	-2.381%	2	298	-55.220%
2026-05-29	52.2100	54.2900	52.2100	52.5000	+9.375%	3	298	-56.286%
2026-05-28	40.2300	48.0000	40.2300	48.0000	+12.150%	26	297	-52.188%
2026-05-27	46.8400	46.8400	42.8000	42.8000	-11.130%	9	285	-46.379%
2026-05-26	51.5000	51.5000	48.1600	48.1600	-10.400%	4	281	-52.346%
2026-05-22	53.0000	53.7500	53.0000	53.7500	-8.135%	2	275	-57.302%
2026-05-20	59.0000	59.0000	58.1300	58.5100	+2.130%	3	275	-60.776%
2026-05-19	57.2900	57.2900	57.2900	57.2900	-2.302%	1	277	-59.941%
2026-05-15	58.6900	58.8900	58.6400	58.6400	-24.821%	5	277	-60.863%
2026-05-14	78.0000	78.0000	78.0000	78.0000	+21.970%	2	278	-70.577%
2026-05-13	63.9500	63.9500	63.9500	63.9500	-14.161%	5	280	-64.113%
2026-05-11	60.9600	74.5000	60.9600	74.5000	+20.084%	37	280	-69.195%
2026-05-08	51.8000	62.0400	51.8000	62.0400	+9.805%	4	316	-63.008%
2026-05-07	59.8000	59.8000	56.5000	56.5000	-7.920%	5	315	-59.381%
2026-05-06	59.9000	61.3600	59.9000	61.3600	-9.950%	6	317	-62.598%
2026-05-04	64.4200	68.1400	64.4200	68.1400	+17.059%	4	318	-66.319%
2026-05-01	58.5200	58.5800	58.2100	58.2100	+3.706%	13	318	-60.574%
2026-04-30	55.8000	56.1300	55.8000	56.1300	+7.942%	6	318	-59.113%
2026-04-29	50.3200	52.0000	49.6600	52.0000	-11.278%	5	317	-55.865%
2026-04-28	58.6100	58.6100	58.6100	58.6100	-8.636%	1	314	-60.843%
2026-04-24	64.2000	64.2000	64.1500	64.1500	+3.468%	2	315	-64.224%
2026-04-23	62.0000	62.0000	62.0000	62.0000	-10.663%	1	314	-62.984%
2026-04-22	69.4000	69.4000	69.4000	69.4000	+9.810%	1	314	-66.931%
2026-04-21	63.2000	63.2000	63.2000	63.2000	-11.261%	1	314	-63.687%
2026-04-20	71.2200	71.2200	71.2200	71.2200	+2.181%	1	314	-67.776%
2026-04-17	71.0200	76.9500	69.1000	69.7000	+8.821%	25	314	-67.073%
2026-04-16	57.5500	64.0500	57.5500	64.0500	+8.744%	3	313	-64.169%
2026-04-15	56.4500	58.9000	56.4500	58.9000	+12.405%	5	315	-61.036%
2026-04-14	54.9500	55.1500	52.4000	52.4000	+14.037%	10	317	-56.202%
2026-04-13	45.8000	45.9500	45.2500	45.9500	+9.405%	6	316	-50.054%
2026-04-10	42.0000	42.0000	42.0000	42.0000	-5.618%	1	316	-45.357%
2026-04-09	43.2000	44.5000	42.0000	44.5000	-11.178%	6	315	-48.427%
2026-04-08	53.2900	53.2900	50.1000	50.1000	+4.724%	3	312	-54.192%
2026-04-07	45.1400	47.8400	42.8900	47.8400	-2.823%	23	311	-52.028%
2026-04-06	50.1400	50.1400	48.8500	49.2300	+6.443%	25	306	-53.382%
2026-04-02	42.1700	46.2500	42.1700	46.2500	-2.488%	113	187	-50.378%
2026-04-01	50.2000	50.2000	47.4300	47.4300	-3.598%	12	187	-51.613%
2026-03-31	43.5000	49.2000	43.5000	49.2000	+17.227%	4	187	-53.354%
2026-03-27	43.5000	43.6000	41.0000	41.9700	-21.551%	7	183	-45.318%
2026-03-24	54.9500	55.9500	53.5000	53.5000	-20.858%	10	183	-57.103%
2026-03-23	67.6000	67.6000	67.6000	67.6000	+5.493%	1	184	-66.050%
2026-03-20	64.0800	64.0800	64.0800	64.0800	-1.415%	2	184	-64.185%
2026-03-19	62.6200	65.0000	62.6200	65.0000	+1.563%	5	182	-64.692%
2026-03-12	64.0000	64.0000	64.0000	64.0000	-8.702%	1	181	-64.141%
2026-03-09	70.1000	70.1000	70.1000	70.1000	+8.682%	1	182	-67.261%
2026-03-06	67.7400	67.7400	64.5000	64.5000	-9.155%	4	182	-64.419%
2026-03-05	69.7500	71.0000	69.7500	71.0000	-3.794%	25	184	-67.676%
2026-03-04	65.0000	76.4700	65.0000	73.8000	+42.829%	14	209	-68.902%
2026-03-03	52.8000	52.8000	51.6700	51.6700	-8.630%	2	218	-55.584%
2026-03-02	51.6500	56.5500	51.6500	56.5500	+8.960%	19	217	-59.416%
2026-02-27	51.3000	51.9000	48.5400	51.9000	-1.742%	9	220	-55.780%
2026-02-26	54.5000	54.5000	51.9500	52.8200	-5.493%	12	218	-56.551%
2026-02-25	48.4200	55.8900	48.4200	55.8900	+40.639%	12	213	-58.937%
2026-02-24	35.0000	39.7400	35.0000	39.7400	+1.637%	7	213	-42.250%
2026-02-23	42.2800	42.2800	38.8500	39.1000	-15.642%	10	212	-41.304%
2026-02-20	46.2800	48.6000	43.9700	46.3500	+10.594%	23	209	-50.485%
2026-02-19	39.9000	41.9100	39.9000	41.9100	-2.011%	2	200	-45.240%
2026-02-18	45.2500	47.1500	42.7700	42.7700	-3.888%	11	200	-46.341%
2026-02-17	44.0000	45.8000	44.0000	44.5000	+0.135%	5	195	-48.427%
2026-02-13	34.0000	44.5000	34.0000	44.4400	+45.705%	40	199	-48.357%
2026-02-12	33.5000	33.5000	29.5000	30.5000	-14.781%	27	199	-24.754%
2026-02-11	34.5000	35.7900	33.9000	35.7900	-19.119%	11	178	-35.876%
2026-02-10	44.2500	44.2500	44.2500	44.2500	+0.340%	1	174	-48.136%
2026-02-09	43.4300	44.1500	42.5200	44.1000	+5.000%	33	173	-47.959%
2026-02-06	39.5000	42.1800	39.3500	42.0000	+22.342%	25	148	-45.357%
2026-02-05	41.3200	41.3200	34.3300	34.3300	-25.337%	56	141	-33.149%
2026-02-04	49.0000	49.0000	43.7000	45.9800	-8.950%	65	162	-50.087%
2026-02-03	51.8000	51.8000	49.6500	50.5000	-12.991%	7	130	-54.554%
2026-02-02	57.7000	58.0500	57.7000	58.0400	-6.838%	3	123	-60.458%
2026-01-29	66.2500	66.2500	62.3000	62.3000	-14.681%	8	120	-63.162%
2026-01-28	73.0200	73.0200	73.0200	73.0200	-0.178%	1	114	-68.570%
2026-01-27	70.9000	73.1500	70.9000	73.1500	-14.942%	6	114	-68.626%
2026-01-21	86.0000	86.0000	86.0000	86.0000	-6.369%	20	114	-73.314%
2026-01-20	91.8500	91.8500	91.8500	91.8500	-6.276%	1	94	-75.014%
2026-01-16	98.0000	98.0000	98.0000	98.0000	-4.306%	1	94	-76.582%
2026-01-15	103.7400	103.7400	102.4100	102.4100	+1.597%	3	94	-77.590%
2026-01-09	100.8000	100.8000	100.8000	100.8000	-9.312%	1	92	-77.232%
2026-01-05	111.1500	111.1500	111.1500	111.1500	+11.877%	1	91	-79.352%
2025-12-24	99.2500	99.3500	99.2500	99.3500	-3.656%	2	91	-76.900%
2025-12-18	103.1200	103.1200	103.1200	103.1200	-5.869%	1	91	-77.744%
2025-12-17	109.4000	109.5500	109.3000	109.5500	-13.324%	4	90	-79.051%
2025-12-05	126.4000	127.5200	126.3900	126.3900	-0.699%	10	90	-81.842%
2025-12-02	127.5000	127.5100	127.2800	127.2800	+6.779%	30	82	-81.969%
2025-11-26	119.2500	119.2500	119.2000	119.2000	+15.886%	20	62	-80.747%
2025-11-21	102.4500	102.8600	100.7500	102.8600	-1.776%	5	62	-77.688%
2025-11-20	107.6400	107.6400	104.7200	104.7200	-32.439%	8	57	-78.084%
2025-11-06	155.0000	155.0000	155.0000	155.0000	-23.336%	1	59	-85.194%
2025-10-31	202.1800	202.1800	202.1800	202.1800	+5.494%	1	59	-88.649%
2025-10-30	191.3000	191.6500	191.3000	191.6500	-10.902%	4	60	-88.025%
2025-10-10	215.5000	215.5000	215.1000	215.1000	-9.470%	2	61	-89.331%
2025-10-09	237.7500	237.7500	237.6000	237.6000	+3.372%	2	60	-90.341%
2025-10-08	230.0500	230.0500	229.8500	229.8500	-0.734%	10	60	-90.015%
2025-10-07	231.7000	231.7000	231.5500	231.5500	-1.321%	6	61	-90.089%
2025-10-06	239.3000	240.8500	234.2000	234.6500	+3.393%	52	61	-90.219%
2025-10-03	232.5500	232.5500	226.7500	226.9500	+16.325%	8	72	-89.888%
2025-10-01	197.1500	197.1500	195.1000	195.1000	+6.322%	10	68	-88.237%
2025-09-29	183.7000	183.7000	183.5000	183.5000	+3.702%	2	64	-87.493%
2025-09-16	176.9500	176.9500	176.9500	176.9500	+12.001%	1	64	-87.030%
2025-09-03	157.9900	157.9900	157.9900	157.9900	+0.375%	1	64	-85.474%
2025-09-02	157.4000	157.4000	157.4000	157.4000	-0.932%	2	65	-85.419%
2025-08-29	158.8800	158.8800	158.8800	158.8800	-2.534%	5	62	-85.555%
2025-08-27	163.0100	163.0200	163.0100	163.0100	-0.682%	4	62	-85.921%
2025-08-25	164.1900	164.1900	164.1300	164.1300	+2.421%	4	62	-86.017%
2025-08-08	160.1200	160.2500	160.1200	160.2500	-8.166%	3	61	-85.679%
2025-08-01	174.5000	174.5000	174.5000	174.5000	-25.890%	1	61	-86.848%
2025-07-31	235.5000	236.5000	235.4600	235.4600	+0.633%	10	61	-90.253%
2025-07-28	233.8200	233.9800	233.8200	233.9800	-14.559%	6	64	-90.191%
2025-07-21	273.8500	273.8500	273.8500	273.8500	+2.286%	8	58	-91.619%
2025-07-18	282.9000	282.9000	267.7300	267.7300	+3.611%	9	50	-91.428%
2025-07-16	258.4000	258.4000	258.4000	258.4000	+5.349%	1	58	-91.118%
2025-07-14	245.2800	245.2800	245.2800	245.2800	+17.923%	8	58	-90.643%
2025-07-02	208.0000	208.0000	208.0000	208.0000	-5.882%	2	50	-88.966%
2025-06-26	221.0000	221.0000	221.0000	221.0000	+92.124%	1	52	-89.615%
2025-06-12	115.2500	115.8000	115.0300	115.0300	-2.764%	3	52	-80.049%
2025-06-11	118.3000	118.3000	118.3000	118.3000	-2.874%	1	52	-80.600%
2025-06-09	121.8000	121.8000	121.8000	121.8000	+3.002%	1	51	-81.158%
2025-06-06	118.2500	118.2500	118.2500	118.2500	+3.275%	2	51	-80.592%
2025-06-05	114.5000	114.5000	114.5000	114.5000	-4.790%	1	52	-79.956%
2025-05-30	120.0500	120.2600	120.0500	120.2600	-11.437%	8	52	-80.916%
2025-05-22	137.7400	137.7400	135.7900	135.7900	+3.349%	2	52	-83.099%
2025-05-20	131.3900	131.3900	131.3900	131.3900	-0.462%	4	53	-82.533%
2025-05-19	132.0000	132.0000	132.0000	132.0000	+10.692%	1	53	-82.614%
2025-05-15	127.4900	127.4900	119.2500	119.2500	-7.307%	2	54	-80.755%
2025-05-14	128.6500	128.6500	128.6500	128.6500	-1.038%	1	55	-82.161%
2025-05-13	112.8000	130.8100	112.8000	130.0000	+43.885%	9	55	-82.346%
2025-05-12	89.3000	90.3500	89.3000	90.3500	+7.752%	10	58	-74.599%
2025-05-09	86.6200	86.6200	82.5000	83.8500	-11.260%	10	52	-72.630%
2025-04-25	92.0500	94.4900	92.0500	94.4900	+8.422%	10	52	-75.712%
2025-04-24	87.1500	87.1500	87.1500	87.1500	+2.109%	1	53	-73.666%
2025-04-23	85.3500	85.3500	85.3500	85.3500	+26.444%	1	54	-73.111%
2025-04-16	67.5000	67.5000	67.5000	67.5000	0.000%	1	55	-66.000%
2025-04-15	68.5400	68.5400	67.5000	67.5000	-8.313%	7	54	-66.000%
2025-04-14	73.6200	73.6200	73.6200	73.6200	+10.012%	1	47	-68.826%
2025-04-11	66.3500	66.9200	66.3500	66.9200	+8.548%	6	47	-65.705%
2025-04-10	69.0000	69.0000	61.6500	61.6500	-7.985%	6	45	-62.774%
2025-04-09	61.4000	67.0000	61.4000	67.0000	+11.296%	2	41	-65.746%
2025-04-08	63.0000	63.0000	60.2000	60.2000	+1.965%	2	41	-61.877%
2025-04-07	55.0000	62.5000	55.0000	59.0400	-2.735%	8	42	-61.128%
2025-04-04	59.0000	60.7000	53.4700	60.7000	-7.399%	30	44	-62.191%
2025-04-03	64.4400	65.5500	64.2000	65.5500	-4.404%	5	43	-64.989%
2025-04-01	65.0300	68.5700	65.0300	68.5700	+4.099%	5	40	-66.531%
2025-03-31	62.5500	67.0000	62.5500	65.8700	-8.514%	17	41	-65.159%
2025-03-28	72.0000	72.0000	72.0000	72.0000	-14.286%	2	33	-68.125%
2025-03-26	84.0000	84.0000	84.0000	84.0000	-4.902%	1	32	-72.679%
2025-03-25	92.2500	92.2500	88.3300	88.3300	+0.375%	3	31	-74.018%
2025-03-24	88.0000	88.0000	88.0000	88.0000	+11.392%	1	31	-73.920%
2025-03-20	79.0000	79.0000	79.0000	79.0000	-1.924%	2	31	-70.949%
2025-03-17	80.5500	80.5500	80.5500	80.5500	+7.658%	2	31	-71.508%
2025-03-14	74.8200	74.8200	74.8200	74.8200	-7.056%	10	29	-69.326%
2025-03-12	79.5300	80.5000	79.5300	80.5000	-5.294%	3	30	-71.491%
2025-03-11	80.8600	85.0000	80.8600	85.0000	+13.333%	5	30	-73.000%
2025-03-10	86.0000	86.0000	75.0000	75.0000	-30.070%	5	31	-69.400%
2025-03-06	107.2500	107.2500	107.2500	107.2500	+10.933%	1	32	-78.601%
2025-03-05	96.6800	96.6800	96.6800	96.6800	+7.542%	1	32	-76.262%
2025-03-04	90.5200	90.5200	89.9000	89.9000	-7.080%	2	32	-74.472%
2025-02-26	96.0000	96.7500	96.0000	96.7500	+2.718%	2	31	-76.279%
2025-02-25	94.1900	94.1900	94.1900	94.1900	-11.708%	1	30	-75.634%
2025-02-24	108.0100	108.0100	106.6800	106.6800	-12.843%	4	30	-78.487%
2025-02-21	122.4000	122.4000	122.4000	122.4000	-31.962%	4	30	-81.250%
2025-01-30	179.9000	179.9000	179.9000	179.9000	+31.170%	1	27	-87.243%
2025-01-14	137.1500	137.1500	137.1500	137.1500	-5.054%	1	27	-83.266%
2025-01-03	144.4500	144.4500	144.4500	144.4500	+8.527%	10	26	-84.112%
2024-12-31	136.5000	136.5000	133.1000	133.1000	-11.591%	2	26	-82.757%
2024-12-27	150.5500	150.5500	150.5500	150.5500	-23.306%	2	26	-84.756%
2024-12-17	196.3000	196.3000	196.3000	196.3000	-0.355%	1	26	-88.309%
2024-12-16	197.0000	197.0000	197.0000	197.0000	+2.604%	3	26	-88.350%
2024-12-13	192.0000	192.0000	192.0000	192.0000	-9.897%	6	29	-88.047%
2024-12-09	213.0900	213.0900	213.0900	213.0900	-2.333%	2	26	-89.230%
2024-12-06	218.1800	218.1800	218.1800	218.1800	+40.101%	2	24	-89.481%
2024-11-08	150.0000	155.7300	150.0000	155.7300	+43.398%	22	23	-85.263%
2024-10-30	108.6000	108.6000	108.6000	108.6000	-0.458%	1	22	-78.867%
2024-10-16	109.1000	109.1000	109.1000	109.1000	+38.434%	2	23	-78.964%
2024-10-11	79.9500	79.9500	78.8100	78.8100	+9.717%	12	21	-70.879%
2024-10-10	70.0000	71.8300	70.0000	71.8300	-2.932%	2	18	-68.050%
2024-10-09	74.0000	74.0000	74.0000	74.0000	-2.964%	1	19	-68.986%
2024-10-07	78.5000	79.6500	76.2600	76.2600	+3.333%	9	18	-69.906%
2024-10-04	73.8000	73.8000	73.8000	73.8000	+6.187%	2	16	-68.902%
2024-10-03	69.5000	69.5000	69.5000	69.5000	-0.501%	1	16	-66.978%
2024-10-02	69.8500	69.8500	69.8500	69.8500	-5.224%	1	17	-67.144%
2024-10-01	79.2000	79.2000	73.7000	73.7000	-11.968%	4	16	-68.860%
2024-09-30	83.5000	83.7200	83.5000	83.7200	+13.120%	12	13	-72.587%
2024-09-25	75.1500	75.9800	74.0100	74.0100	+2.224%	3	2	-68.991%
2024-09-24	72.4000	72.4000	72.4000	72.4000	-2.975%	1	3	-68.301%
2024-09-23	76.3400	77.2500	74.6200	74.6200	+0.661%	4	3	-69.244%
2024-09-20	73.0000	74.1300	73.0000	74.1300	-5.627%	6	3	-69.041%
2024-09-19	77.1200	78.5500	77.1200	78.5500	+10.556%	2	1	-70.783%
2024-09-17	70.5200	71.0500	70.5200	71.0500	0.000%	2	1	-67.699%