Dark

COIN20270115C195
COIN Jan 15 2027 195.00 Call (COIN270115C00195000)
option OPRA

EOD

Jul 31, 2026

15.03-28.903%(-6.11)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.3000	16.8000	12.3800	15.0300	-28.903%	17	1,376	0.000%
2026-07-29	24.0500	25.4000	21.1400	21.1400	-14.758%	13	1,370	-28.903%
2026-07-28	22.4900	25.4500	22.4900	24.8000	-1.313%	8	1,369	-39.395%
2026-07-27	23.8500	25.3000	23.8500	25.1300	+25.650%	21	1,367	-40.191%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-25.094%	1	1,376	-24.850%
2026-07-22	26.8000	26.8000	26.3500	26.7000	-14.805%	11	1,376	-43.708%
2026-07-21	31.3400	31.3400	31.3400	31.3400	+26.117%	1	1,367	-52.042%
2026-07-20	24.8500	24.8500	24.8500	24.8500	+10.200%	1	1,366	-39.517%
2026-07-17	22.5500	22.5500	22.5500	22.5500	-6.042%	12	1,366	-33.348%
2026-07-16	24.0000	24.2500	23.9000	24.0000	-13.669%	18	1,360	-37.375%
2026-07-15	26.4000	27.8000	25.1500	27.8000	+16.075%	17	1,345	-45.935%
2026-07-14	23.9500	23.9500	23.9500	23.9500	+10.982%	1	1,338	-37.244%
2026-07-13	21.5000	21.5800	21.5000	21.5800	-9.707%	2	1,338	-30.352%
2026-07-10	25.5800	25.5800	23.7000	23.9000	+0.632%	8	1,339	-37.113%
2026-07-09	24.3000	24.3000	23.7500	23.7500	+0.084%	7	1,336	-36.716%
2026-07-08	24.1300	24.1300	23.7300	23.7300	-10.453%	8	1,330	-36.662%
2026-07-07	26.5000	26.5000	26.5000	26.5000	-0.935%	5	1,323	-43.283%
2026-07-06	26.7500	26.7500	26.7500	26.7500	-6.957%	1	1,323	-43.813%
2026-07-02	31.6500	31.6500	27.3800	28.7500	+8.902%	8	1,323	-47.722%
2026-07-01	22.0000	26.5500	22.0000	26.4000	+55.294%	6	1,323	-43.068%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-12.371%	1	1,322	-11.588%
2026-06-29	21.0000	21.0000	19.4000	19.4000	-1.020%	11	1,322	-22.526%
2026-06-26	19.8000	19.8000	19.6000	19.6000	+15.430%	3	1,327	-23.316%
2026-06-25	17.8000	18.1500	16.9800	16.9800	-15.941%	33	1,324	-11.484%
2026-06-24	21.6500	21.9500	20.2000	20.2000	-24.851%	6	1,293	-25.594%
2026-06-22	28.2500	28.2500	26.5500	26.8800	+4.388%	31	1,295	-44.085%
2026-06-18	25.7500	25.7500	25.7000	25.7500	-17.600%	14	1,301	-41.631%
2026-06-17	29.8500	31.8000	29.8500	31.2500	+0.160%	5	1,301	-51.904%
2026-06-16	28.7500	31.2000	28.7000	31.2000	-0.795%	27	1,301	-51.827%
2026-06-15	31.4300	32.6000	31.4300	31.4500	+9.201%	29	1,314	-52.210%
2026-06-12	28.7000	28.8000	28.6500	28.8000	+8.679%	11	1,316	-47.813%
2026-06-11	24.2000	26.6500	24.2000	26.5000	+6.769%	61	1,316	-43.283%
2026-06-10	25.9600	26.5500	24.8200	24.8200	+0.121%	21	1,359	-39.444%
2026-06-09	27.7400	27.8300	24.7900	24.7900	-12.557%	12	1,364	-39.371%
2026-06-08	26.2300	28.3500	26.0000	28.3500	+20.382%	13	1,372	-46.984%
2026-06-05	25.3000	25.3300	23.4000	23.5500	-18.229%	21	1,383	-36.178%
2026-06-04	29.0000	29.0000	28.8000	28.8000	-0.552%	3	1,375	-47.813%
2026-06-03	28.9600	28.9600	28.9600	28.9600	-13.552%	1	1,373	-48.101%
2026-06-02	33.5000	33.5000	33.5000	33.5000	-14.910%	2	1,373	-55.134%
2026-06-01	36.5800	39.3700	36.5800	39.3700	-10.523%	192	1,372	-61.824%
2026-05-29	44.0000	44.0000	44.0000	44.0000	+15.789%	1	1,429	-65.841%
2026-05-28	35.8800	38.0000	35.8800	38.0000	+11.111%	18	1,430	-60.447%
2026-05-27	34.2000	34.2000	34.2000	34.2000	-16.053%	1	1,436	-56.053%
2026-05-26	40.7400	40.7400	40.7400	40.7400	+2.131%	1	1,436	-63.108%
2026-05-22	42.5000	42.8000	39.8900	39.8900	-13.975%	11	1,432	-62.321%
2026-05-21	42.1000	46.3700	42.1000	46.3700	+2.816%	4	1,433	-67.587%
2026-05-20	46.3500	47.5000	45.1000	45.1000	-2.613%	6	1,433	-66.674%
2026-05-19	43.5900	46.5000	43.5900	46.3100	+10.131%	4	1,437	-67.545%
2026-05-18	46.2200	46.2200	42.0500	42.0500	-12.940%	8	1,437	-64.257%
2026-05-15	50.1400	52.0000	47.1500	48.3000	-26.818%	9	1,437	-68.882%
2026-05-14	47.5800	66.0000	47.5800	66.0000	+25.595%	10	1,435	-77.227%
2026-05-13	52.6900	52.6900	50.2900	52.5500	-15.242%	7	1,434	-71.399%
2026-05-12	62.0000	62.0000	62.0000	62.0000	+1.639%	1	1,434	-75.758%
2026-05-11	49.9000	61.0000	49.9000	61.0000	+27.083%	11	1,434	-75.361%
2026-05-08	40.0000	48.0000	40.0000	48.0000	+3.986%	7	1,436	-68.688%
2026-05-07	47.3000	48.8000	45.4300	46.1600	-4.825%	9	1,438	-67.439%
2026-05-06	48.3000	48.5000	48.3000	48.5000	-2.218%	2	1,437	-69.010%
2026-05-05	54.5500	54.5500	48.9500	49.6000	-11.429%	3	1,435	-69.698%
2026-05-04	52.5000	56.0000	52.4000	56.0000	+16.667%	5	1,434	-73.161%
2026-05-01	48.0000	48.0000	48.0000	48.0000	+9.389%	2	1,435	-68.688%
2026-04-30	42.3500	43.8800	42.3000	43.8800	-4.733%	4	1,435	-65.747%
2026-04-28	48.3800	48.7800	46.0600	46.0600	-10.232%	6	1,438	-67.369%
2026-04-23	51.3100	51.3100	51.3100	51.3100	-15.470%	2	1,437	-70.707%
2026-04-22	60.0500	60.7000	60.0500	60.7000	+19.488%	7	1,435	-75.239%
2026-04-21	51.3000	51.3000	50.8000	50.8000	-2.961%	11	1,441	-70.413%
2026-04-20	52.3500	52.3500	52.3500	52.3500	-8.750%	1	1,441	-71.289%
2026-04-17	54.4000	62.2600	54.4000	57.3700	+8.347%	7	1,441	-73.802%
2026-04-16	49.6400	52.9500	46.3500	52.9500	+8.083%	14	1,445	-71.615%
2026-04-15	46.5000	49.8500	46.5000	48.9900	+17.482%	7	1,445	-69.320%
2026-04-14	41.6000	41.7000	41.6000	41.7000	+18.905%	8	1,446	-63.957%
2026-04-13	35.0700	35.0700	35.0700	35.0700	-9.520%	2	1,454	-57.143%
2026-04-06	38.9500	39.0500	38.7600	38.7600	+6.337%	3	1,454	-61.223%
2026-04-02	36.5000	36.5000	36.4500	36.4500	+12.744%	40	1,433	-58.765%
2026-03-27	33.2900	33.2900	32.3300	32.3300	-19.175%	2	1,433	-53.511%
2026-03-26	39.8700	40.0000	39.8700	40.0000	-14.984%	2	1,434	-62.425%
2026-03-25	46.9000	47.0500	46.9000	47.0500	+9.292%	60	1,435	-68.055%
2026-03-24	49.0000	49.0000	42.7000	43.0500	-20.864%	23	1,435	-65.087%
2026-03-20	54.0200	54.4000	54.0200	54.4000	-7.797%	2	1,426	-72.371%
2026-03-18	59.0000	59.0000	59.0000	59.0000	-4.221%	1,593	1,426	-74.525%
2026-03-17	61.6000	61.6000	61.6000	61.6000	+11.191%	5	1,905	-75.601%
2026-03-16	56.0000	56.0000	55.4000	55.4000	+6.029%	2	1,905	-72.870%
2026-03-12	53.0000	53.0000	52.2500	52.2500	-1.135%	6	1,904	-71.234%
2026-03-11	54.6200	54.6200	52.8500	52.8500	-2.130%	3	1,905	-71.561%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+4.753%	2	1,904	-72.167%
2026-03-06	51.5500	51.5500	51.5500	51.5500	-15.353%	1	1,902	-70.844%
2026-03-05	60.9500	60.9500	60.9000	60.9000	-3.041%	2	1,902	-75.320%
2026-03-04	57.0000	63.2100	57.0000	62.8100	+40.515%	11	1,902	-76.071%
2026-03-02	44.7000	44.7000	44.7000	44.7000	+13.856%	1	1,904	-66.376%
2026-02-27	39.7100	39.7100	39.2600	39.2600	-8.910%	2	1,905	-61.717%
2026-02-26	44.4500	44.4500	43.1000	43.1000	-4.222%	4	1,906	-65.128%
2026-02-25	38.6500	46.0000	38.6500	45.0000	+40.625%	68	1,869	-66.600%
2026-02-24	28.6500	32.0000	28.6500	32.0000	+4.918%	18	1,869	-53.031%
2026-02-23	30.5000	30.5000	30.0000	30.5000	-18.099%	1,598	1,871	-50.721%
2026-02-20	37.2400	37.2400	37.2400	37.2400	+11.497%	1	357	-59.640%
2026-02-19	31.6900	33.4000	31.6900	33.4000	-6.834%	192	356	-55.000%
2026-02-18	35.8500	35.8500	35.8500	35.8500	+1.271%	1	178	-58.075%
2026-02-13	30.7000	35.4000	30.7000	35.4000	+49.683%	12	167	-57.542%
2026-02-12	24.6500	24.7000	23.6500	23.6500	-13.906%	18	167	-36.448%
2026-02-11	27.2000	27.4700	26.1500	27.4700	-20.538%	52	166	-45.286%
2026-02-10	34.6100	34.6100	34.5700	34.5700	-1.762%	2	215	-56.523%
2026-02-09	34.7500	35.1900	34.4500	35.1900	+30.237%	9	216	-57.289%
2026-02-05	32.7000	32.7000	27.0200	27.0200	-29.286%	70	215	-44.375%
2026-02-04	38.2100	38.2100	38.2100	38.2100	-8.215%	1	150	-60.665%
2026-02-03	44.1500	44.1500	40.0000	41.6300	-10.280%	15	150	-63.896%
2026-02-02	46.5400	47.3500	44.6000	46.4000	-7.200%	18	148	-67.608%
2026-01-30	51.8000	51.8000	47.9100	50.0000	-1.575%	27	143	-69.940%
2026-01-29	52.5000	52.5000	50.5000	50.8000	-16.379%	18	121	-70.413%
2026-01-28	61.4500	61.4500	60.7500	60.7500	-3.264%	2	109	-75.259%
2026-01-26	62.8000	62.8000	62.8000	62.8000	-30.638%	1	108	-76.067%
2026-01-13	90.5800	90.5800	90.5400	90.5400	+16.077%	2	108	-83.400%
2025-12-30	78.0000	78.0000	78.0000	78.0000	-3.334%	1	109	-80.731%
2025-12-29	80.6900	80.6900	80.6900	80.6900	-5.515%	1	109	-81.373%
2025-12-23	85.2200	85.5000	85.2200	85.4000	-13.475%	7	109	-82.400%
2025-12-15	98.7000	98.7000	98.7000	98.7000	-10.085%	1	106	-84.772%
2025-12-11	109.7700	109.7700	109.7700	109.7700	-9.788%	1	104	-86.308%
2025-12-09	121.6800	121.6800	121.6800	121.6800	+7.853%	1	104	-87.648%
2025-12-05	112.2400	112.8200	112.1800	112.8200	+7.653%	7	104	-86.678%
2025-11-26	104.6000	104.8000	104.6000	104.8000	+9.395%	2	108	-85.658%
2025-11-25	92.7000	95.8000	92.4000	95.8000	-3.085%	3	108	-84.311%
2025-11-24	98.8500	98.8500	98.8500	98.8500	+5.994%	1	108	-84.795%
2025-11-21	93.2600	93.2600	93.2600	93.2600	-11.223%	5	107	-83.884%
2025-11-19	105.3500	105.3500	105.0500	105.0500	-19.913%	8	112	-85.693%
2025-11-14	131.1700	131.1700	131.1700	131.1700	+2.477%	4	111	-88.542%
2025-11-13	131.7500	131.7500	128.0000	128.0000	-3.396%	6	111	-88.258%
2025-11-07	131.1500	132.5000	131.1500	132.5000	-8.583%	4	110	-88.657%
2025-11-06	144.9400	144.9400	144.9400	144.9400	-29.726%	1	110	-89.630%
2025-10-07	206.3500	206.3500	206.2500	206.2500	-6.271%	2	110	-92.713%
2025-10-06	220.4000	220.4000	220.0500	220.0500	+22.591%	2	110	-93.170%
2025-10-01	179.6000	179.6000	179.5000	179.5000	+8.067%	6	111	-91.627%
2025-09-30	166.3900	166.3900	166.1000	166.1000	+5.127%	3	111	-90.951%
2025-09-15	158.0000	158.0000	158.0000	158.0000	+2.597%	1	111	-90.487%
2025-09-11	154.0000	154.0000	154.0000	154.0000	+3.669%	1	111	-90.240%
2025-09-10	148.5500	148.5500	148.5500	148.5500	+3.845%	2	110	-89.882%
2025-08-20	143.0500	143.0500	143.0500	143.0500	-2.753%	5	108	-89.493%
2025-08-05	147.1000	147.1000	147.1000	147.1000	-32.687%	3	108	-89.782%
2025-07-31	218.5300	218.5300	218.5300	218.5300	-12.336%	1	108	-93.122%
2025-07-18	249.2800	249.2800	249.2800	249.2800	+42.617%	1	108	-93.971%
2025-06-24	174.7900	174.7900	174.7900	174.7900	+14.993%	1	109	-91.401%
2025-06-23	154.2700	154.2700	146.5900	152.0000	-1.542%	6	109	-90.112%
2025-06-20	149.4700	154.3900	149.4700	154.3800	+10.587%	8	109	-90.264%
2025-06-18	121.4100	139.6000	121.4100	139.6000	+30.724%	7	112	-89.234%
2025-06-05	107.1500	107.1500	106.7900	106.7900	+0.075%	6	112	-85.926%
2025-05-30	106.6000	106.7100	106.6000	106.7100	-0.037%	4	112	-85.915%
2025-05-29	106.9000	107.0000	106.7500	106.7500	-15.278%	69	112	-85.920%
2025-05-21	123.3900	126.0000	123.3900	126.0000	+3.491%	2	94	-88.071%
2025-05-19	121.9000	121.9000	121.7500	121.7500	-1.337%	2	96	-87.655%
2025-05-16	123.1000	123.4000	123.1000	123.4000	+8.972%	4	98	-87.820%
2025-05-13	108.2900	113.2400	108.2900	113.2400	+42.172%	87	99	-86.727%
2025-05-08	79.6500	79.6500	79.6500	79.6500	+9.110%	8	118	-81.130%
2025-05-07	73.0000	73.0000	73.0000	73.0000	+2.528%	1	110	-79.411%
2025-05-06	71.2000	71.2000	71.2000	71.2000	-11.000%	1	109	-78.890%
2025-05-02	80.0000	80.0000	80.0000	80.0000	+6.129%	2	108	-81.213%
2025-04-28	75.1000	75.3800	75.1000	75.3800	-2.798%	2	108	-80.061%
2025-04-24	74.6200	77.5500	74.6200	77.5500	+8.386%	3	109	-80.619%
2025-04-22	71.5500	71.5500	71.5500	71.5500	+23.044%	1	109	-78.994%
2025-04-17	58.1500	58.1500	58.1500	58.1500	-9.212%	1	108	-74.153%
2025-04-11	64.0500	64.0500	64.0500	64.0500	+13.745%	4	108	-76.534%
2025-04-10	57.4300	57.4300	53.7700	56.3100	+20.785%	31	106	-73.308%
2025-04-08	52.8900	52.8900	46.2300	46.6200	-8.588%	36	75	-67.761%
2025-04-07	45.4000	51.0000	44.8500	51.0000	-1.105%	13	61	-70.529%
2025-04-04	48.5500	51.5700	48.5500	51.5700	-10.188%	14	54	-70.855%
2025-04-03	56.0000	57.9000	56.0000	57.4200	-2.678%	16	59	-73.824%
2025-04-01	59.0000	59.0000	59.0000	59.0000	+0.460%	1	48	-74.525%
2025-03-31	58.7300	58.7300	58.7300	58.7300	-20.635%	5	48	-74.408%
2025-03-27	72.0000	74.0000	72.0000	74.0000	+1.648%	7	43	-79.689%
2025-03-26	76.0500	76.0500	72.8000	72.8000	-5.023%	8	43	-79.354%
2025-03-25	76.7500	76.7500	76.6500	76.6500	+5.826%	2	40	-80.391%
2025-03-20	72.4300	72.4300	72.4300	72.4300	+11.362%	1	41	-79.249%
2025-03-18	65.0400	65.0400	65.0400	65.0400	-4.493%	6	40	-76.891%
2025-03-14	68.1000	68.1000	68.1000	68.1000	+5.828%	2	43	-77.930%
2025-03-13	68.5000	68.5000	64.3500	64.3500	-12.270%	10	39	-76.643%
2025-03-12	72.1800	73.3500	72.1800	73.3500	+0.342%	4	39	-79.509%
2025-03-10	73.1000	73.1000	73.1000	73.1000	-20.638%	2	35	-79.439%
2025-03-06	92.1100	92.1100	92.1100	92.1100	+2.458%	20	45	-83.683%
2025-03-04	78.5000	89.9000	78.0000	89.9000	+3.333%	23	45	-83.281%
2025-02-27	87.0000	87.0000	87.0000	87.0000	-27.801%	1	27	-82.724%
2025-02-20	120.5000	120.5000	120.5000	120.5000	-13.247%	1	27	-87.527%
2025-02-14	138.9000	138.9000	138.9000	138.9000	-8.618%	2	25	-89.179%
2025-02-03	152.0000	152.0000	152.0000	152.0000	+16.923%	1	25	-90.112%
2025-01-08	130.0000	130.0000	130.0000	130.0000	-6.810%	1	25	-88.438%
2024-12-23	139.5000	139.5000	139.5000	139.5000	-2.631%	3	25	-89.226%
2024-12-20	143.2700	143.2700	143.2700	143.2700	-21.496%	3	28	-89.509%
2024-12-13	182.5000	182.5000	182.5000	182.5000	0.000%	2	28	-91.764%
2024-12-11	182.5000	182.5000	182.5000	182.5000	-3.745%	1	29	-91.764%
2024-12-04	189.6000	189.6000	189.6000	189.6000	+5.940%	6	28	-92.073%
2024-11-11	178.9700	178.9700	178.9700	178.9700	+25.831%	1	28	-91.602%
2024-11-08	142.2300	142.2300	142.2300	142.2300	+13.484%	6	29	-89.433%
2024-11-07	125.3300	125.3300	125.3300	125.3300	-3.421%	1	32	-88.008%
2024-11-06	105.0500	129.7700	105.0500	129.7700	+52.940%	4	31	-88.418%
2024-11-05	84.0000	84.8500	84.0000	84.8500	+14.585%	3	28	-82.286%
2024-11-04	74.0500	74.0500	74.0500	74.0500	-4.575%	19	27	-79.703%
2024-11-01	75.9000	81.0000	75.9000	77.6000	+1.491%	14	27	-80.631%
2024-10-31	91.4400	91.4400	76.4600	76.4600	-22.744%	5	22	-80.343%
2024-10-22	98.9700	98.9700	98.9700	98.9700	+0.774%	1	21	-84.814%
2024-10-16	98.2100	98.2100	98.2100	98.2100	+11.286%	1	20	-84.696%
2024-10-15	87.5900	90.5100	86.6000	88.2500	+5.841%	7	21	-82.969%
2024-10-14	82.7500	83.3800	82.7500	83.3800	+28.752%	2	20	-81.974%
2024-10-08	64.7600	64.7600	64.7600	64.7600	-24.080%	1	19	-76.791%
2024-09-27	84.2800	85.3000	84.2800	85.3000	+11.213%	4	20	-82.380%
2024-09-26	76.7000	76.7000	76.7000	76.7000	0.000%	19	19	-80.404%