Dark

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

EOD

Aug 4, 2026

16.80+11.776%(+1.77)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.0300	17.1500	16.0300	16.8000	+11.776%	8	1,373	0.000%
2026-07-31	15.3000	16.8000	12.3800	15.0300	-28.903%	17	1,376	+11.776%
2026-07-29	24.0500	25.4000	21.1400	21.1400	-14.758%	13	1,370	-20.530%
2026-07-28	22.4900	25.4500	22.4900	24.8000	-1.313%	8	1,369	-32.258%
2026-07-27	23.8500	25.3000	23.8500	25.1300	+25.650%	21	1,367	-33.148%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-25.094%	1	1,376	-16.000%
2026-07-22	26.8000	26.8000	26.3500	26.7000	-14.805%	11	1,376	-37.079%
2026-07-21	31.3400	31.3400	31.3400	31.3400	+26.117%	1	1,367	-46.394%
2026-07-20	24.8500	24.8500	24.8500	24.8500	+10.200%	1	1,366	-32.394%
2026-07-17	22.5500	22.5500	22.5500	22.5500	-6.042%	12	1,366	-25.499%
2026-07-16	24.0000	24.2500	23.9000	24.0000	-13.669%	18	1,360	-30.000%
2026-07-15	26.4000	27.8000	25.1500	27.8000	+16.075%	17	1,345	-39.568%
2026-07-14	23.9500	23.9500	23.9500	23.9500	+10.982%	1	1,338	-29.854%
2026-07-13	21.5000	21.5800	21.5000	21.5800	-9.707%	2	1,338	-22.150%
2026-07-10	25.5800	25.5800	23.7000	23.9000	+0.632%	8	1,339	-29.707%
2026-07-09	24.3000	24.3000	23.7500	23.7500	+0.084%	7	1,336	-29.263%
2026-07-08	24.1300	24.1300	23.7300	23.7300	-10.453%	8	1,330	-29.204%
2026-07-07	26.5000	26.5000	26.5000	26.5000	-0.935%	5	1,323	-36.604%
2026-07-06	26.7500	26.7500	26.7500	26.7500	-6.957%	1	1,323	-37.196%
2026-07-02	31.6500	31.6500	27.3800	28.7500	+8.902%	8	1,323	-41.565%
2026-07-01	22.0000	26.5500	22.0000	26.4000	+55.294%	6	1,323	-36.364%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-12.371%	1	1,322	-1.176%
2026-06-29	21.0000	21.0000	19.4000	19.4000	-1.020%	11	1,322	-13.402%
2026-06-26	19.8000	19.8000	19.6000	19.6000	+15.430%	3	1,327	-14.286%
2026-06-25	17.8000	18.1500	16.9800	16.9800	-15.941%	33	1,324	-1.060%
2026-06-24	21.6500	21.9500	20.2000	20.2000	-24.851%	6	1,293	-16.832%
2026-06-22	28.2500	28.2500	26.5500	26.8800	+4.388%	31	1,295	-37.500%
2026-06-18	25.7500	25.7500	25.7000	25.7500	-17.600%	14	1,301	-34.757%
2026-06-17	29.8500	31.8000	29.8500	31.2500	+0.160%	5	1,301	-46.240%
2026-06-16	28.7500	31.2000	28.7000	31.2000	-0.795%	27	1,301	-46.154%
2026-06-15	31.4300	32.6000	31.4300	31.4500	+9.201%	29	1,314	-46.582%
2026-06-12	28.7000	28.8000	28.6500	28.8000	+8.679%	11	1,316	-41.667%
2026-06-11	24.2000	26.6500	24.2000	26.5000	+6.769%	61	1,316	-36.604%
2026-06-10	25.9600	26.5500	24.8200	24.8200	+0.121%	21	1,359	-32.313%
2026-06-09	27.7400	27.8300	24.7900	24.7900	-12.557%	12	1,364	-32.231%
2026-06-08	26.2300	28.3500	26.0000	28.3500	+20.382%	13	1,372	-40.741%
2026-06-05	25.3000	25.3300	23.4000	23.5500	-18.229%	21	1,383	-28.662%
2026-06-04	29.0000	29.0000	28.8000	28.8000	-0.552%	3	1,375	-41.667%
2026-06-03	28.9600	28.9600	28.9600	28.9600	-13.552%	1	1,373	-41.989%
2026-06-02	33.5000	33.5000	33.5000	33.5000	-14.910%	2	1,373	-49.851%
2026-06-01	36.5800	39.3700	36.5800	39.3700	-10.523%	192	1,372	-57.328%
2026-05-29	44.0000	44.0000	44.0000	44.0000	+15.789%	1	1,429	-61.818%
2026-05-28	35.8800	38.0000	35.8800	38.0000	+11.111%	18	1,430	-55.789%
2026-05-27	34.2000	34.2000	34.2000	34.2000	-16.053%	1	1,436	-50.877%
2026-05-26	40.7400	40.7400	40.7400	40.7400	+2.131%	1	1,436	-58.763%
2026-05-22	42.5000	42.8000	39.8900	39.8900	-13.975%	11	1,432	-57.884%
2026-05-21	42.1000	46.3700	42.1000	46.3700	+2.816%	4	1,433	-63.770%
2026-05-20	46.3500	47.5000	45.1000	45.1000	-2.613%	6	1,433	-62.749%
2026-05-19	43.5900	46.5000	43.5900	46.3100	+10.131%	4	1,437	-63.723%
2026-05-18	46.2200	46.2200	42.0500	42.0500	-12.940%	8	1,437	-60.048%
2026-05-15	50.1400	52.0000	47.1500	48.3000	-26.818%	9	1,437	-65.217%
2026-05-14	47.5800	66.0000	47.5800	66.0000	+25.595%	10	1,435	-74.545%
2026-05-13	52.6900	52.6900	50.2900	52.5500	-15.242%	7	1,434	-68.030%
2026-05-12	62.0000	62.0000	62.0000	62.0000	+1.639%	1	1,434	-72.903%
2026-05-11	49.9000	61.0000	49.9000	61.0000	+27.083%	11	1,434	-72.459%
2026-05-08	40.0000	48.0000	40.0000	48.0000	+3.986%	7	1,436	-65.000%
2026-05-07	47.3000	48.8000	45.4300	46.1600	-4.825%	9	1,438	-63.605%
2026-05-06	48.3000	48.5000	48.3000	48.5000	-2.218%	2	1,437	-65.361%
2026-05-05	54.5500	54.5500	48.9500	49.6000	-11.429%	3	1,435	-66.129%
2026-05-04	52.5000	56.0000	52.4000	56.0000	+16.667%	5	1,434	-70.000%
2026-05-01	48.0000	48.0000	48.0000	48.0000	+9.389%	2	1,435	-65.000%
2026-04-30	42.3500	43.8800	42.3000	43.8800	-4.733%	4	1,435	-61.714%
2026-04-28	48.3800	48.7800	46.0600	46.0600	-10.232%	6	1,438	-63.526%
2026-04-23	51.3100	51.3100	51.3100	51.3100	-15.470%	2	1,437	-67.258%
2026-04-22	60.0500	60.7000	60.0500	60.7000	+19.488%	7	1,435	-72.323%
2026-04-21	51.3000	51.3000	50.8000	50.8000	-2.961%	11	1,441	-66.929%
2026-04-20	52.3500	52.3500	52.3500	52.3500	-8.750%	1	1,441	-67.908%
2026-04-17	54.4000	62.2600	54.4000	57.3700	+8.347%	7	1,441	-70.716%
2026-04-16	49.6400	52.9500	46.3500	52.9500	+8.083%	14	1,445	-68.272%
2026-04-15	46.5000	49.8500	46.5000	48.9900	+17.482%	7	1,445	-65.707%
2026-04-14	41.6000	41.7000	41.6000	41.7000	+18.905%	8	1,446	-59.712%
2026-04-13	35.0700	35.0700	35.0700	35.0700	-9.520%	2	1,454	-52.096%
2026-04-06	38.9500	39.0500	38.7600	38.7600	+6.337%	3	1,454	-56.656%
2026-04-02	36.5000	36.5000	36.4500	36.4500	+12.744%	40	1,433	-53.909%
2026-03-27	33.2900	33.2900	32.3300	32.3300	-19.175%	2	1,433	-48.036%
2026-03-26	39.8700	40.0000	39.8700	40.0000	-14.984%	2	1,434	-58.000%
2026-03-25	46.9000	47.0500	46.9000	47.0500	+9.292%	60	1,435	-64.293%
2026-03-24	49.0000	49.0000	42.7000	43.0500	-20.864%	23	1,435	-60.976%
2026-03-20	54.0200	54.4000	54.0200	54.4000	-7.797%	2	1,426	-69.118%
2026-03-18	59.0000	59.0000	59.0000	59.0000	-4.221%	1,593	1,426	-71.525%
2026-03-17	61.6000	61.6000	61.6000	61.6000	+11.191%	5	1,905	-72.727%
2026-03-16	56.0000	56.0000	55.4000	55.4000	+6.029%	2	1,905	-69.675%
2026-03-12	53.0000	53.0000	52.2500	52.2500	-1.135%	6	1,904	-67.847%
2026-03-11	54.6200	54.6200	52.8500	52.8500	-2.130%	3	1,905	-68.212%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+4.753%	2	1,904	-68.889%
2026-03-06	51.5500	51.5500	51.5500	51.5500	-15.353%	1	1,902	-67.410%
2026-03-05	60.9500	60.9500	60.9000	60.9000	-3.041%	2	1,902	-72.414%
2026-03-04	57.0000	63.2100	57.0000	62.8100	+40.515%	11	1,902	-73.253%
2026-03-02	44.7000	44.7000	44.7000	44.7000	+13.856%	1	1,904	-62.416%
2026-02-27	39.7100	39.7100	39.2600	39.2600	-8.910%	2	1,905	-57.208%
2026-02-26	44.4500	44.4500	43.1000	43.1000	-4.222%	4	1,906	-61.021%
2026-02-25	38.6500	46.0000	38.6500	45.0000	+40.625%	68	1,869	-62.667%
2026-02-24	28.6500	32.0000	28.6500	32.0000	+4.918%	18	1,869	-47.500%
2026-02-23	30.5000	30.5000	30.0000	30.5000	-18.099%	1,598	1,871	-44.918%
2026-02-20	37.2400	37.2400	37.2400	37.2400	+11.497%	1	357	-54.887%
2026-02-19	31.6900	33.4000	31.6900	33.4000	-6.834%	192	356	-49.701%
2026-02-18	35.8500	35.8500	35.8500	35.8500	+1.271%	1	178	-53.138%
2026-02-13	30.7000	35.4000	30.7000	35.4000	+49.683%	12	167	-52.542%
2026-02-12	24.6500	24.7000	23.6500	23.6500	-13.906%	18	167	-28.964%
2026-02-11	27.2000	27.4700	26.1500	27.4700	-20.538%	52	166	-38.842%
2026-02-10	34.6100	34.6100	34.5700	34.5700	-1.762%	2	215	-51.403%
2026-02-09	34.7500	35.1900	34.4500	35.1900	+30.237%	9	216	-52.259%
2026-02-05	32.7000	32.7000	27.0200	27.0200	-29.286%	70	215	-37.824%
2026-02-04	38.2100	38.2100	38.2100	38.2100	-8.215%	1	150	-56.032%
2026-02-03	44.1500	44.1500	40.0000	41.6300	-10.280%	15	150	-59.644%
2026-02-02	46.5400	47.3500	44.6000	46.4000	-7.200%	18	148	-63.793%
2026-01-30	51.8000	51.8000	47.9100	50.0000	-1.575%	27	143	-66.400%
2026-01-29	52.5000	52.5000	50.5000	50.8000	-16.379%	18	121	-66.929%
2026-01-28	61.4500	61.4500	60.7500	60.7500	-3.264%	2	109	-72.346%
2026-01-26	62.8000	62.8000	62.8000	62.8000	-30.638%	1	108	-73.248%
2026-01-13	90.5800	90.5800	90.5400	90.5400	+16.077%	2	108	-81.445%
2025-12-30	78.0000	78.0000	78.0000	78.0000	-3.334%	1	109	-78.462%
2025-12-29	80.6900	80.6900	80.6900	80.6900	-5.515%	1	109	-79.180%
2025-12-23	85.2200	85.5000	85.2200	85.4000	-13.475%	7	109	-80.328%
2025-12-15	98.7000	98.7000	98.7000	98.7000	-10.085%	1	106	-82.979%
2025-12-11	109.7700	109.7700	109.7700	109.7700	-9.788%	1	104	-84.695%
2025-12-09	121.6800	121.6800	121.6800	121.6800	+7.853%	1	104	-86.193%
2025-12-05	112.2400	112.8200	112.1800	112.8200	+7.653%	7	104	-85.109%
2025-11-26	104.6000	104.8000	104.6000	104.8000	+9.395%	2	108	-83.969%
2025-11-25	92.7000	95.8000	92.4000	95.8000	-3.085%	3	108	-82.463%
2025-11-24	98.8500	98.8500	98.8500	98.8500	+5.994%	1	108	-83.005%
2025-11-21	93.2600	93.2600	93.2600	93.2600	-11.223%	5	107	-81.986%
2025-11-19	105.3500	105.3500	105.0500	105.0500	-19.913%	8	112	-84.008%
2025-11-14	131.1700	131.1700	131.1700	131.1700	+2.477%	4	111	-87.192%
2025-11-13	131.7500	131.7500	128.0000	128.0000	-3.396%	6	111	-86.875%
2025-11-07	131.1500	132.5000	131.1500	132.5000	-8.583%	4	110	-87.321%
2025-11-06	144.9400	144.9400	144.9400	144.9400	-29.726%	1	110	-88.409%
2025-10-07	206.3500	206.3500	206.2500	206.2500	-6.271%	2	110	-91.855%
2025-10-06	220.4000	220.4000	220.0500	220.0500	+22.591%	2	110	-92.365%
2025-10-01	179.6000	179.6000	179.5000	179.5000	+8.067%	6	111	-90.641%
2025-09-30	166.3900	166.3900	166.1000	166.1000	+5.127%	3	111	-89.886%
2025-09-15	158.0000	158.0000	158.0000	158.0000	+2.597%	1	111	-89.367%
2025-09-11	154.0000	154.0000	154.0000	154.0000	+3.669%	1	111	-89.091%
2025-09-10	148.5500	148.5500	148.5500	148.5500	+3.845%	2	110	-88.691%
2025-08-20	143.0500	143.0500	143.0500	143.0500	-2.753%	5	108	-88.256%
2025-08-05	147.1000	147.1000	147.1000	147.1000	-32.687%	3	108	-88.579%
2025-07-31	218.5300	218.5300	218.5300	218.5300	-12.336%	1	108	-92.312%
2025-07-18	249.2800	249.2800	249.2800	249.2800	+42.617%	1	108	-93.261%
2025-06-24	174.7900	174.7900	174.7900	174.7900	+14.993%	1	109	-90.388%
2025-06-23	154.2700	154.2700	146.5900	152.0000	-1.542%	6	109	-88.947%
2025-06-20	149.4700	154.3900	149.4700	154.3800	+10.587%	8	109	-89.118%
2025-06-18	121.4100	139.6000	121.4100	139.6000	+30.724%	7	112	-87.966%
2025-06-05	107.1500	107.1500	106.7900	106.7900	+0.075%	6	112	-84.268%
2025-05-30	106.6000	106.7100	106.6000	106.7100	-0.037%	4	112	-84.256%
2025-05-29	106.9000	107.0000	106.7500	106.7500	-15.278%	69	112	-84.262%
2025-05-21	123.3900	126.0000	123.3900	126.0000	+3.491%	2	94	-86.667%
2025-05-19	121.9000	121.9000	121.7500	121.7500	-1.337%	2	96	-86.201%
2025-05-16	123.1000	123.4000	123.1000	123.4000	+8.972%	4	98	-86.386%
2025-05-13	108.2900	113.2400	108.2900	113.2400	+42.172%	87	99	-85.164%
2025-05-08	79.6500	79.6500	79.6500	79.6500	+9.110%	8	118	-78.908%
2025-05-07	73.0000	73.0000	73.0000	73.0000	+2.528%	1	110	-76.986%
2025-05-06	71.2000	71.2000	71.2000	71.2000	-11.000%	1	109	-76.404%
2025-05-02	80.0000	80.0000	80.0000	80.0000	+6.129%	2	108	-79.000%
2025-04-28	75.1000	75.3800	75.1000	75.3800	-2.798%	2	108	-77.713%
2025-04-24	74.6200	77.5500	74.6200	77.5500	+8.386%	3	109	-78.337%
2025-04-22	71.5500	71.5500	71.5500	71.5500	+23.044%	1	109	-76.520%
2025-04-17	58.1500	58.1500	58.1500	58.1500	-9.212%	1	108	-71.109%
2025-04-11	64.0500	64.0500	64.0500	64.0500	+13.745%	4	108	-73.770%
2025-04-10	57.4300	57.4300	53.7700	56.3100	+20.785%	31	106	-70.165%
2025-04-08	52.8900	52.8900	46.2300	46.6200	-8.588%	36	75	-63.964%
2025-04-07	45.4000	51.0000	44.8500	51.0000	-1.105%	13	61	-67.059%
2025-04-04	48.5500	51.5700	48.5500	51.5700	-10.188%	14	54	-67.423%
2025-04-03	56.0000	57.9000	56.0000	57.4200	-2.678%	16	59	-70.742%
2025-04-01	59.0000	59.0000	59.0000	59.0000	+0.460%	1	48	-71.525%
2025-03-31	58.7300	58.7300	58.7300	58.7300	-20.635%	5	48	-71.395%
2025-03-27	72.0000	74.0000	72.0000	74.0000	+1.648%	7	43	-77.297%
2025-03-26	76.0500	76.0500	72.8000	72.8000	-5.023%	8	43	-76.923%
2025-03-25	76.7500	76.7500	76.6500	76.6500	+5.826%	2	40	-78.082%
2025-03-20	72.4300	72.4300	72.4300	72.4300	+11.362%	1	41	-76.805%
2025-03-18	65.0400	65.0400	65.0400	65.0400	-4.493%	6	40	-74.170%
2025-03-14	68.1000	68.1000	68.1000	68.1000	+5.828%	2	43	-75.330%
2025-03-13	68.5000	68.5000	64.3500	64.3500	-12.270%	10	39	-73.893%
2025-03-12	72.1800	73.3500	72.1800	73.3500	+0.342%	4	39	-77.096%
2025-03-10	73.1000	73.1000	73.1000	73.1000	-20.638%	2	35	-77.018%
2025-03-06	92.1100	92.1100	92.1100	92.1100	+2.458%	20	45	-81.761%
2025-03-04	78.5000	89.9000	78.0000	89.9000	+3.333%	23	45	-81.313%
2025-02-27	87.0000	87.0000	87.0000	87.0000	-27.801%	1	27	-80.690%
2025-02-20	120.5000	120.5000	120.5000	120.5000	-13.247%	1	27	-86.058%
2025-02-14	138.9000	138.9000	138.9000	138.9000	-8.618%	2	25	-87.905%
2025-02-03	152.0000	152.0000	152.0000	152.0000	+16.923%	1	25	-88.947%
2025-01-08	130.0000	130.0000	130.0000	130.0000	-6.810%	1	25	-87.077%
2024-12-23	139.5000	139.5000	139.5000	139.5000	-2.631%	3	25	-87.957%
2024-12-20	143.2700	143.2700	143.2700	143.2700	-21.496%	3	28	-88.274%
2024-12-13	182.5000	182.5000	182.5000	182.5000	0.000%	2	28	-90.795%
2024-12-11	182.5000	182.5000	182.5000	182.5000	-3.745%	1	29	-90.795%
2024-12-04	189.6000	189.6000	189.6000	189.6000	+5.940%	6	28	-91.139%
2024-11-11	178.9700	178.9700	178.9700	178.9700	+25.831%	1	28	-90.613%
2024-11-08	142.2300	142.2300	142.2300	142.2300	+13.484%	6	29	-88.188%
2024-11-07	125.3300	125.3300	125.3300	125.3300	-3.421%	1	32	-86.595%
2024-11-06	105.0500	129.7700	105.0500	129.7700	+52.940%	4	31	-87.054%
2024-11-05	84.0000	84.8500	84.0000	84.8500	+14.585%	3	28	-80.200%
2024-11-04	74.0500	74.0500	74.0500	74.0500	-4.575%	19	27	-77.313%
2024-11-01	75.9000	81.0000	75.9000	77.6000	+1.491%	14	27	-78.351%
2024-10-31	91.4400	91.4400	76.4600	76.4600	-22.744%	5	22	-78.028%
2024-10-22	98.9700	98.9700	98.9700	98.9700	+0.774%	1	21	-83.025%
2024-10-16	98.2100	98.2100	98.2100	98.2100	+11.286%	1	20	-82.894%
2024-10-15	87.5900	90.5100	86.6000	88.2500	+5.841%	7	21	-80.963%
2024-10-14	82.7500	83.3800	82.7500	83.3800	+28.752%	2	20	-79.851%
2024-10-08	64.7600	64.7600	64.7600	64.7600	-24.080%	1	19	-74.058%
2024-09-27	84.2800	85.3000	84.2800	85.3000	+11.213%	4	20	-80.305%
2024-09-26	76.7000	76.7000	76.7000	76.7000	0.000%	19	19	-78.096%