Dark

COIN20270115C175
COIN Jan 15 2027 175.00 Call (COIN270115C00175000)
option OPRA

EOD

Aug 3, 2026

20.65-2.502%(-0.53)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.9000	21.5000	18.9000	20.6500	-2.502%	23	1,406	0.000%
2026-07-31	22.4800	22.4800	16.5100	21.1800	-27.590%	329	1,396	-2.502%
2026-07-30	28.6000	29.9000	28.6000	29.2500	+7.182%	5	1,373	-29.402%
2026-07-29	33.0000	33.0000	27.2900	27.2900	-11.482%	25	1,374	-24.331%
2026-07-28	30.8800	30.8800	30.8300	30.8300	-3.656%	10	1,372	-33.020%
2026-07-27	30.1500	32.0000	30.1300	32.0000	+18.650%	22	1,362	-35.469%
2026-07-24	26.5000	28.3500	26.5000	26.9700	-14.921%	16	1,376	-23.433%
2026-07-23	31.7000	31.7000	31.7000	31.7000	-3.939%	2	1,386	-34.858%
2026-07-22	34.5000	34.5000	33.0000	33.0000	-15.385%	7	1,388	-37.424%
2026-07-21	36.7000	41.7300	36.7000	39.0000	+34.715%	34	1,391	-47.051%
2026-07-17	26.3500	28.9500	26.3500	28.9500	-4.298%	28	1,380	-28.670%
2026-07-16	33.0000	33.0000	30.2500	30.2500	-13.075%	7	1,363	-31.736%
2026-07-15	30.9000	34.8000	30.9000	34.8000	+15.232%	18	1,357	-40.661%
2026-07-14	29.5400	30.8600	29.5400	30.2000	+8.438%	6	1,350	-31.623%
2026-07-13	28.9800	28.9800	27.8500	27.8500	-6.856%	5	1,347	-25.853%
2026-07-10	30.1800	30.1800	29.8500	29.9000	-2.447%	10	1,349	-30.936%
2026-07-09	29.9000	30.7500	29.9000	30.6500	-13.173%	6	1,339	-32.626%
2026-07-07	33.8500	35.3000	33.8500	35.3000	-5.867%	3	1,333	-41.501%
2026-07-06	33.1000	37.5500	33.1000	37.5000	+6.232%	9	1,334	-44.933%
2026-07-02	33.9500	39.5000	33.9500	35.3000	+11.181%	13	1,318	-41.501%
2026-07-01	28.2200	33.2000	28.2200	31.7500	+37.864%	1,069	1,318	-34.961%
2026-06-30	23.0300	23.0300	23.0300	23.0300	-10.736%	2	492	-10.334%
2026-06-29	25.4600	25.8000	25.0000	25.8000	+4.878%	10	492	-19.961%
2026-06-26	25.0900	25.0900	24.6000	24.6000	+6.771%	7	486	-16.057%
2026-06-25	23.3500	23.3500	23.0400	23.0400	-10.455%	3	483	-10.373%
2026-06-24	27.7300	27.7300	25.7300	25.7300	-13.367%	2	482	-19.743%
2026-06-23	29.7000	29.7000	29.7000	29.7000	-26.485%	2	481	-30.471%
2026-06-22	40.4000	40.4000	40.4000	40.4000	+24.117%	2	481	-48.886%
2026-06-18	35.0000	35.0000	32.4000	32.5500	-14.071%	6	479	-36.559%
2026-06-17	36.7400	38.9500	36.7400	37.8800	-1.097%	5	479	-45.486%
2026-06-16	38.5700	38.5700	35.7000	38.3000	-3.283%	7	479	-46.084%
2026-06-15	39.4700	40.2000	39.4700	39.6000	+20.365%	4	480	-47.854%
2026-06-11	31.5500	32.9000	31.5500	32.9000	+1.952%	33	480	-37.234%
2026-06-10	32.2700	32.2700	32.2700	32.2700	+7.103%	1	460	-36.009%
2026-06-09	29.0000	30.1300	29.0000	30.1300	-15.127%	22	460	-31.464%
2026-06-08	35.5000	35.5000	35.5000	35.5000	+19.932%	1	460	-41.831%
2026-06-05	29.8700	29.8800	28.0000	29.6000	-18.904%	24	460	-30.236%
2026-06-04	36.5000	36.5000	36.5000	36.5000	+4.525%	5	456	-43.425%
2026-06-03	40.1000	40.1000	34.9200	34.9200	-15.386%	15	455	-40.865%
2026-06-02	43.0000	43.0000	41.0000	41.2700	-10.283%	13	451	-49.964%
2026-06-01	44.5000	46.0000	44.5000	46.0000	-12.180%	2	445	-55.109%
2026-05-29	52.3800	52.3800	52.3800	52.3800	+12.403%	1	445	-60.577%
2026-05-28	42.0000	46.6000	42.0000	46.6000	+13.964%	3	446	-55.687%
2026-05-27	43.9400	44.0900	40.8900	40.8900	-25.884%	4	447	-49.499%
2026-05-21	55.1700	55.1700	55.1700	55.1700	-6.492%	1	446	-62.570%
2026-05-15	59.0000	59.0000	59.0000	59.0000	-3.326%	1	447	-65.000%
2026-05-13	61.0300	61.0300	61.0300	61.0300	-14.941%	2	446	-66.164%
2026-05-11	65.0000	72.1600	62.0500	71.7500	+23.494%	7	444	-71.220%
2026-05-08	53.6200	58.1000	53.6200	58.1000	+1.840%	11	449	-64.458%
2026-05-07	57.0500	57.0500	57.0500	57.0500	+18.116%	1	449	-63.804%
2026-04-30	48.3000	48.3000	48.3000	48.3000	-3.593%	1	450	-57.246%
2026-04-29	49.3100	50.1000	49.3100	50.1000	-15.713%	3	451	-58.782%
2026-04-27	59.4400	59.4400	59.4400	59.4400	-4.129%	1	451	-65.259%
2026-04-23	60.0600	62.0000	60.0600	62.0000	+1.390%	2	451	-66.694%
2026-04-21	61.1500	61.1500	61.1500	61.1500	-8.922%	1	450	-66.231%
2026-04-20	67.1400	67.1400	67.1400	67.1400	-6.334%	1	450	-69.243%
2026-04-17	67.0600	71.9000	67.0600	71.6800	+42.477%	20	449	-71.191%
2026-04-14	48.0200	50.3100	48.0200	50.3100	+17.547%	2	458	-58.954%
2026-04-13	43.0500	43.0500	41.9000	42.8000	+7.000%	9	458	-51.752%
2026-04-10	39.4000	40.0000	39.4000	40.0000	-2.344%	11	462	-48.375%
2026-04-09	43.2000	43.8700	40.9600	40.9600	-15.546%	45	462	-49.585%
2026-04-08	48.3600	48.5000	48.0000	48.5000	+5.664%	3	461	-57.423%
2026-04-07	45.9000	45.9000	45.9000	45.9000	-0.217%	5	461	-55.011%
2026-04-06	46.0000	46.0000	46.0000	46.0000	+3.580%	5	461	-55.109%
2026-04-02	39.7500	44.4100	39.7500	44.4100	-1.595%	22	438	-53.501%
2026-04-01	46.4700	46.4700	45.1300	45.1300	+7.580%	2	438	-54.243%
2026-03-31	41.9500	41.9500	41.9500	41.9500	+4.613%	1	439	-50.775%
2026-03-30	40.1000	40.1000	40.1000	40.1000	+3.886%	10	440	-48.504%
2026-03-27	38.6000	38.6000	38.6000	38.6000	-25.266%	1	450	-46.503%
2026-03-24	53.4500	53.4700	51.6500	51.6500	-13.383%	4	450	-60.019%
2026-03-19	59.6300	59.6300	59.6300	59.6300	-9.652%	2	448	-65.370%
2026-03-18	66.0000	66.0000	66.0000	66.0000	-9.589%	2	449	-68.712%
2026-03-17	72.3000	73.0000	72.3000	73.0000	+9.774%	2	449	-71.712%
2026-03-13	66.3200	66.5000	66.3200	66.5000	+4.708%	37	450	-68.947%
2026-03-11	63.5100	63.5100	63.5100	63.5100	-0.843%	1	435	-67.485%
2026-03-09	64.0500	64.0500	64.0500	64.0500	+3.223%	1	436	-67.760%
2026-03-06	62.0500	62.0500	62.0500	62.0500	-9.942%	1	437	-66.720%
2026-03-05	69.5000	69.5000	68.9000	68.9000	-4.306%	7	437	-70.029%
2026-03-04	68.0000	72.0000	67.3000	72.0000	+44.811%	293	441	-71.319%
2026-03-03	49.7000	49.7200	49.7000	49.7200	-7.065%	2	313	-58.467%
2026-03-02	46.2000	54.3000	46.2000	53.5000	+9.050%	12	312	-61.402%
2026-02-27	46.7100	49.0600	46.2500	49.0600	+0.595%	13	311	-57.909%
2026-02-26	48.8500	48.8500	48.7700	48.7700	-8.722%	2	308	-57.658%
2026-02-25	48.3000	54.2300	48.3000	53.4300	+54.422%	6	307	-61.351%
2026-02-24	34.6000	34.6000	34.6000	34.6000	-10.756%	1	307	-40.318%
2026-02-23	39.0000	41.3100	38.7700	38.7700	-10.874%	42	307	-46.737%
2026-02-20	44.3000	46.5500	43.5000	43.5000	+9.987%	27	334	-52.529%
2026-02-19	39.8600	39.8600	39.5500	39.5500	-5.833%	3	311	-47.788%
2026-02-18	44.6500	46.0000	42.0000	42.0000	-2.212%	21	310	-50.833%
2026-02-17	37.7100	42.9500	37.7100	42.9500	+8.460%	3	290	-51.921%
2026-02-13	35.3500	41.6900	34.6700	39.6000	+38.947%	30	315	-47.854%
2026-02-12	30.2000	30.2000	27.9900	28.5000	-14.824%	52	315	-27.544%
2026-02-11	33.4000	33.4600	32.4500	33.4600	-19.509%	117	283	-38.285%
2026-02-10	41.7100	41.7100	41.1300	41.5700	-0.526%	3	168	-50.325%
2026-02-09	39.4500	41.7900	39.4500	41.7900	+3.185%	4	169	-50.586%
2026-02-06	40.0000	40.5000	36.2000	40.5000	+22.727%	11	166	-49.012%
2026-02-05	36.7500	36.8900	33.0000	33.0000	-24.829%	19	156	-37.424%
2026-02-04	46.5100	46.5100	41.6700	43.9000	-6.036%	16	147	-52.961%
2026-02-03	52.0500	52.0500	46.7200	46.7200	-13.481%	45	140	-55.801%
2026-02-02	56.4000	56.4000	54.0000	54.0000	-7.376%	7	107	-61.759%
2026-01-30	61.2000	61.2000	57.0000	58.3000	-2.378%	4	105	-64.580%
2026-01-29	62.5000	62.5000	59.7200	59.7200	-13.135%	6	101	-65.422%
2026-01-28	69.4000	69.4000	68.2000	68.7500	-2.066%	4	95	-69.964%
2026-01-27	69.3000	70.2000	69.3000	70.2000	-2.500%	11	91	-70.584%
2026-01-26	72.7500	72.7500	72.0000	72.0000	-3.653%	5	84	-71.319%
2026-01-23	75.4000	75.4000	74.7300	74.7300	-7.168%	2	84	-72.367%
2026-01-22	80.5000	80.5000	80.5000	80.5000	-3.245%	1	82	-74.348%
2026-01-20	83.2000	83.2000	83.2000	83.2000	-16.298%	4	82	-75.180%
2026-01-15	99.6900	99.6900	99.4000	99.4000	+3.027%	2	82	-79.225%
2026-01-12	98.3000	98.3000	96.4800	96.4800	+1.558%	4	82	-78.597%
2026-01-09	95.0000	95.0000	95.0000	95.0000	-9.351%	5	80	-78.263%
2026-01-06	104.8000	104.8000	104.8000	104.8000	+13.359%	2	80	-80.296%
2026-01-02	92.4500	92.4500	92.4500	92.4500	+5.705%	1	79	-77.664%
2025-12-31	87.4600	87.4600	87.4600	87.4600	-3.466%	1	78	-76.389%
2025-12-30	91.4000	91.4000	90.6000	90.6000	-6.308%	3	78	-77.208%
2025-12-23	96.7500	96.7500	96.7000	96.7000	-2.814%	2	78	-78.645%
2025-12-18	99.5000	99.5000	99.5000	99.5000	-22.162%	3	78	-79.246%
2025-12-08	127.6900	127.8300	127.6900	127.8300	+2.264%	45	78	-83.846%
2025-12-05	125.0000	125.0000	125.0000	125.0000	+2.459%	5	108	-83.480%
2025-12-02	122.0000	122.0000	122.0000	122.0000	+17.026%	5	108	-83.074%
2025-11-25	104.2500	104.2500	104.2500	104.2500	-0.515%	1	103	-80.192%
2025-11-20	104.7900	104.7900	104.7900	104.7900	-6.554%	4	103	-80.294%
2025-11-19	111.6100	112.1400	111.6100	112.1400	-30.752%	4	105	-81.586%
2025-11-04	161.9400	161.9400	161.9400	161.9400	-23.667%	45	102	-87.248%
2025-10-10	211.8500	212.1500	211.5500	212.1500	-9.066%	6	59	-90.266%
2025-10-09	238.2000	238.2000	232.9000	233.3000	+4.948%	21	58	-91.149%
2025-10-07	222.5500	222.5500	222.3000	222.3000	-4.605%	2	58	-90.711%
2025-10-06	232.7000	235.4500	232.0000	233.0300	+31.767%	66	58	-91.138%
2025-09-29	177.0000	177.0000	176.8500	176.8500	-4.405%	2	52	-88.323%
2025-09-18	185.0000	185.0000	185.0000	185.0000	+9.338%	1	51	-88.838%
2025-09-17	169.2000	169.2000	169.2000	169.2000	+1.744%	1	51	-87.796%
2025-09-11	166.3000	166.3000	166.3000	166.3000	+7.917%	1	50	-87.583%
2025-09-08	154.0000	154.1000	154.0000	154.1000	-0.581%	2	49	-86.600%
2025-08-29	155.0000	155.0000	155.0000	155.0000	+6.164%	1	48	-86.677%
2025-08-20	146.0000	146.0000	146.0000	146.0000	-20.850%	1	48	-85.856%
2025-08-13	184.4600	184.4600	184.4600	184.4600	+23.965%	1	48	-88.805%
2025-08-06	148.8000	148.8000	148.8000	148.8000	-30.480%	1	47	-86.122%
2025-07-07	214.0400	214.0400	214.0400	214.0400	+5.699%	1	47	-90.352%
2025-07-02	199.0000	202.5000	199.0000	202.5000	-4.755%	2	47	-89.802%
2025-06-30	212.6100	212.6100	212.6100	212.6100	+3.119%	3	50	-90.287%
2025-06-27	212.9200	212.9200	206.1800	206.1800	-9.630%	2	50	-89.984%
2025-06-26	228.1500	228.1500	228.1500	228.1500	+16.958%	1	50	-90.949%
2025-06-24	195.0700	195.0700	195.0700	195.0700	+30.055%	1	50	-89.414%
2025-06-18	149.9900	149.9900	149.9900	149.9900	+22.441%	1	50	-86.232%
2025-06-09	122.5000	122.5000	122.5000	122.5000	+3.245%	1	50	-83.143%
2025-06-06	118.6500	118.6500	118.6500	118.6500	+1.211%	2	50	-82.596%
2025-05-30	117.0000	117.2300	117.0000	117.2300	-12.049%	8	50	-82.385%
2025-05-27	133.2900	133.2900	133.2900	133.2900	+15.733%	1	50	-84.507%
2025-05-13	108.1000	115.1700	108.1000	115.1700	+46.527%	13	51	-82.070%
2025-05-07	78.6000	78.6000	78.6000	78.6000	-10.427%	2	52	-73.728%
2025-04-29	87.7500	87.7500	87.7500	87.7500	+3.235%	1	54	-76.467%
2025-04-28	85.0000	85.0000	85.0000	85.0000	-5.556%	1	55	-75.706%
2025-04-25	90.0000	90.0000	90.0000	90.0000	+3.128%	2	55	-77.056%
2025-04-24	87.2700	87.2700	87.2700	87.2700	+4.703%	1	55	-76.338%
2025-04-23	83.3500	83.3500	83.3500	83.3500	+10.956%	1	55	-75.225%
2025-04-22	75.1200	75.1200	75.1200	75.1200	+16.827%	1	54	-72.511%
2025-04-21	64.5000	64.5000	64.3000	64.3000	-0.310%	4	54	-67.885%
2025-04-16	64.5000	64.5000	64.5000	64.5000	-5.425%	3	54	-67.984%
2025-04-15	68.2000	68.2000	68.2000	68.2000	-2.571%	3	52	-69.721%
2025-04-14	70.0000	70.0000	70.0000	70.0000	-1.046%	3	52	-70.500%
2025-04-11	70.7400	70.7400	70.7400	70.7400	+19.898%	2	52	-70.809%
2025-04-10	63.6000	63.8700	59.0000	59.0000	-18.056%	3	51	-65.000%
2025-04-09	53.7300	72.0000	53.7300	72.0000	+20.000%	9	53	-71.319%
2025-04-08	60.0000	60.0000	60.0000	60.0000	+7.817%	1	54	-65.583%
2025-04-07	50.1200	59.5500	50.1200	55.6500	-8.017%	9	53	-62.893%
2025-04-04	55.0500	60.5000	55.0500	60.5000	-6.100%	86	52	-65.868%
2025-04-03	63.6500	64.4300	61.2800	64.4300	-9.254%	24	60	-67.950%
2025-04-02	70.2500	71.0000	69.3000	71.0000	+10.678%	3	38	-70.915%
2025-04-01	64.5100	66.5500	64.1500	64.1500	-3.272%	5	38	-67.810%
2025-03-28	67.0000	67.1000	66.3200	66.3200	-22.287%	6	36	-68.863%
2025-03-25	85.3400	85.3400	85.3400	85.3400	+20.197%	20	35	-75.803%
2025-03-18	71.0000	71.0000	71.0000	71.0000	-10.410%	1	15	-70.915%
2025-03-17	79.2500	79.2500	79.2500	79.2500	+9.085%	1	14	-73.943%
2025-03-14	72.6500	72.6500	72.6500	72.6500	-12.733%	10	14	-71.576%
2025-03-12	81.0000	83.2500	81.0000	83.2500	+6.594%	2	17	-75.195%
2025-03-11	78.1000	78.1000	78.1000	78.1000	+5.327%	1	18	-73.560%
2025-03-10	74.1500	74.1500	74.1500	74.1500	-12.394%	1	18	-72.151%
2025-03-04	84.6400	84.6400	84.6400	84.6400	-15.781%	1	18	-75.603%
2025-03-03	100.5000	100.5000	100.5000	100.5000	+6.835%	1	18	-79.453%
2025-02-28	94.0700	94.0700	94.0700	94.0700	-21.836%	2	18	-78.048%
2025-02-21	120.1000	120.3500	120.1000	120.3500	-4.959%	6	17	-82.842%
2025-02-20	126.6300	126.6300	126.6300	126.6300	-7.972%	2	19	-83.693%
2025-01-14	137.6000	137.6000	137.6000	137.6000	-25.165%	1	17	-84.993%
2024-12-17	183.8700	183.8700	183.8700	183.8700	-5.222%	3	17	-88.769%
2024-12-16	200.0600	200.0600	194.0000	194.0000	+0.910%	4	19	-89.356%
2024-12-13	192.2500	192.2500	192.2500	192.2500	-0.445%	2	18	-89.259%
2024-12-12	193.1100	193.1100	193.1100	193.1100	+1.626%	1	19	-89.307%
2024-11-27	179.0000	190.0200	179.0000	190.0200	+5.344%	2	17	-89.133%
2024-11-26	180.3800	180.3800	180.3800	180.3800	-9.810%	1	17	-88.552%
2024-11-19	200.0000	200.0000	200.0000	200.0000	+0.867%	1	17	-89.675%
2024-11-18	198.2800	198.2800	198.2800	198.2800	-4.208%	1	17	-89.585%
2024-11-13	206.9900	206.9900	206.9900	206.9900	+8.942%	1	17	-90.024%
2024-11-12	190.0000	190.0000	190.0000	190.0000	-8.873%	5	16	-89.132%
2024-11-11	197.3000	208.5000	197.3000	208.5000	+37.063%	2	16	-90.096%
2024-11-08	152.1200	152.1200	152.1200	152.1200	+18.658%	2	16	-86.425%
2024-11-06	128.2000	128.2000	128.2000	128.2000	+57.397%	1	17	-83.892%
2024-11-01	81.4500	81.4500	81.4500	81.4500	-4.513%	8	17	-74.647%
2024-10-31	88.4000	88.4000	85.3000	85.3000	-24.063%	2	13	-75.791%
2024-10-18	112.3300	112.3300	112.3300	112.3300	+25.368%	2	12	-81.617%
2024-10-14	80.3400	89.6000	80.3400	89.6000	+12.875%	3	13	-76.953%
2024-10-11	77.6600	79.3800	77.6600	79.3800	+12.277%	6	15	-73.986%
2024-10-09	70.7000	70.7000	70.7000	70.7000	-7.654%	1	14	-70.792%
2024-10-07	76.5600	76.5600	76.5600	76.5600	+9.450%	1	13	-73.028%
2024-10-03	69.9500	69.9500	69.9500	69.9500	-1.825%	5	13	-70.479%
2024-10-02	71.2200	71.2500	71.2200	71.2500	-13.142%	2	10	-71.018%
2024-09-30	83.1000	83.1000	81.8000	82.0300	-4.838%	7	8	-74.826%
2024-09-27	86.2000	86.2000	86.2000	86.2000	+4.675%	2	3	-76.044%
2024-09-26	78.1300	82.3500	78.1300	82.3500	+10.300%	3	3	-74.924%
2024-09-23	74.6600	74.6600	74.6600	74.6600	-0.013%	1	2	-72.341%
2024-09-19	74.6700	74.6700	74.6700	74.6700	0.000%	1	1	-72.345%