Dark

COIN20270115C460
COIN Jan 15 2027 460.00 Call (COIN270115C00460000)
option OPRA

EOD

Aug 4, 2026

1.12+7.692%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1200	1.1200	1.1200	1.1200	+7.692%	1	310	0.000%
2026-08-03	0.8000	1.2000	0.8000	1.0400	-50.239%	3	310	+7.692%
2026-07-27	2.0200	2.0900	2.0200	2.0900	+10.582%	18	309	-46.411%
2026-07-24	1.8400	1.9600	1.8400	1.8900	-45.058%	5	301	-40.741%
2026-07-21	3.4400	3.4400	3.4400	3.4400	+52.212%	1	303	-67.442%
2026-07-20	2.6500	2.6500	2.2600	2.2600	-7.755%	20	304	-50.442%
2026-07-16	2.4800	2.7200	2.3900	2.4500	+2.510%	41	286	-54.286%
2026-07-14	2.4800	2.4800	2.3900	2.3900	-8.429%	8	281	-53.138%
2026-07-10	2.6100	2.6100	2.6100	2.6100	+15.487%	1	273	-57.088%
2026-07-08	2.3600	2.3600	2.2600	2.2600	-28.254%	7	274	-50.442%
2026-07-06	3.0200	3.1700	3.0200	3.1500	+24.506%	13	270	-64.444%
2026-06-26	1.8300	2.5300	1.8300	2.5300	+47.093%	5	270	-55.731%
2026-06-25	2.1800	2.1800	1.7200	1.7200	-18.483%	15	275	-34.884%
2026-06-23	2.7300	2.7700	2.1100	2.1100	-41.873%	43	261	-46.919%
2026-06-15	3.6300	3.6300	3.6300	3.6300	+23.051%	5	218	-69.146%
2026-06-11	2.8400	3.0000	2.8400	2.9500	-32.028%	21	223	-62.034%
2026-06-02	4.3400	4.3400	4.3400	4.3400	+7.960%	1	223	-74.194%
2026-06-01	4.0200	4.0200	4.0200	4.0200	+1.259%	3	222	-72.139%
2026-05-27	3.9900	4.2100	3.9700	3.9700	-7.674%	22	224	-71.788%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-24.694%	1	202	-73.953%
2026-05-19	5.7000	5.7100	5.7000	5.7100	-23.356%	2	203	-80.385%
2026-05-15	7.4500	7.4500	7.4500	7.4500	+6.429%	6	203	-84.966%
2026-05-12	7.9000	7.9000	7.0000	7.0000	-13.043%	30	203	-84.000%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+34.391%	10	175	-86.087%
2026-05-07	5.9900	5.9900	5.9900	5.9900	-18.725%	1	185	-81.302%
2026-05-04	7.3700	7.3700	7.3700	7.3700	+40.381%	5	185	-84.803%
2026-05-01	5.2500	5.2500	5.2500	5.2500	-1.869%	1	184	-78.667%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-35.620%	1	184	-79.065%
2026-04-22	8.4700	8.4700	8.3100	8.3100	-9.772%	2	184	-86.522%
2026-04-17	9.4300	9.9500	9.2100	9.2100	+111.724%	3	184	-87.839%
2026-04-06	4.3300	4.3500	4.3300	4.3500	+11.538%	4	185	-74.253%
2026-03-31	3.9500	4.0000	3.8500	3.9000	-0.510%	5	184	-71.282%
2026-03-30	3.9200	3.9200	3.9200	3.9200	-0.759%	20	182	-71.429%
2026-03-27	4.0000	4.0000	3.9500	3.9500	-13.377%	3	202	-71.646%
2026-03-26	4.6200	4.6200	4.5600	4.5600	-11.969%	3	201	-75.439%
2026-03-25	5.5500	5.5500	5.1800	5.1800	-6.329%	4	201	-78.378%
2026-03-24	5.5300	5.5300	5.5300	5.5300	-23.194%	1	199	-79.747%
2026-03-23	6.6400	7.2000	6.6400	7.2000	+1.695%	11	200	-84.444%
2026-03-20	7.6800	7.9300	7.0800	7.0800	-10.038%	23	190	-84.181%
2026-03-19	7.8700	7.8700	7.8700	7.8700	+0.897%	1	187	-85.769%
2026-03-18	7.7700	7.8000	7.7700	7.8000	-12.849%	16	187	-85.641%
2026-03-17	9.0000	9.0000	8.9500	8.9500	+24.306%	2	183	-87.486%
2026-03-12	7.0500	7.3000	7.0500	7.2000	-11.111%	6	182	-84.444%
2026-03-11	8.1000	8.1000	8.1000	8.1000	+6.579%	1	181	-86.173%
2026-03-10	7.6000	7.6000	7.6000	7.6000	-7.317%	1	181	-85.263%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-16.327%	1	181	-86.341%
2026-03-04	8.4000	10.0800	8.4000	9.8000	+50.769%	10	180	-88.571%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+101.863%	1	179	-82.769%
2026-02-11	3.2200	3.2200	3.2200	3.2200	-25.116%	1	179	-65.217%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-2.273%	2	179	-73.953%
2026-02-06	4.4000	4.4000	4.4000	4.4000	-14.563%	3	179	-74.545%
2026-02-04	5.6800	5.6800	5.1500	5.1500	-17.335%	4	182	-78.252%
2026-02-03	6.5100	6.5100	6.2300	6.2300	-16.263%	12	179	-82.022%
2026-01-29	7.8300	7.8300	7.4400	7.4400	-15.068%	2	174	-84.946%
2026-01-27	8.5000	9.0500	8.5000	8.7600	-6.809%	12	172	-87.215%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-19.383%	1	177	-88.085%
2026-01-21	12.2300	12.2300	11.6600	11.6600	-10.031%	7	176	-90.395%
2026-01-20	12.9600	12.9600	12.9600	12.9600	-16.333%	1	176	-91.358%
2026-01-15	15.4900	15.4900	15.4900	15.4900	-27.106%	1	177	-92.770%
2026-01-14	21.2500	21.2500	21.2500	21.2500	+34.921%	1	177	-94.729%
2026-01-12	15.7500	15.7500	15.7500	15.7500	-10.916%	1	177	-92.889%
2026-01-07	17.6800	17.6800	17.6800	17.6800	-11.600%	1	176	-93.665%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-2.200%	1	177	-94.400%
2026-01-05	17.5600	20.4500	17.5600	20.4500	+40.743%	24	177	-94.523%
2026-01-02	14.5300	14.5300	14.5300	14.5300	+11.769%	1	172	-92.292%
2025-12-31	12.9300	13.0000	12.9300	13.0000	-7.932%	6	167	-91.385%
2025-12-29	15.0000	15.0000	14.1200	14.1200	-19.176%	3	167	-92.068%
2025-12-19	17.9300	17.9300	17.4700	17.4700	-10.410%	2	167	-93.589%
2025-12-18	19.5000	19.5000	19.5000	19.5000	+0.206%	1	166	-94.256%
2025-12-17	19.4600	19.4600	19.4600	19.4600	-26.897%	1	166	-94.245%
2025-12-01	26.6200	26.6200	26.6200	26.6200	+8.653%	1	166	-95.793%
2025-11-26	24.5000	24.5000	24.5000	24.5000	-3.162%	1	166	-95.429%
2025-11-24	25.3000	25.3000	25.3000	25.3000	+15.949%	1	166	-95.573%
2025-11-21	22.4900	22.6200	21.3200	21.8200	-5.745%	5	165	-94.867%
2025-11-20	23.1500	23.1500	23.1500	23.1500	-50.933%	2	163	-95.162%
2025-11-04	47.1800	47.1800	47.1800	47.1800	-22.286%	2	161	-97.626%
2025-10-30	60.7100	60.7200	60.7100	60.7100	-5.613%	6	159	-98.155%
2025-10-24	64.3200	64.3200	64.3200	64.3200	+5.824%	1	153	-98.259%
2025-10-21	60.7800	60.7800	60.7800	60.7800	-22.790%	1	152	-98.157%
2025-10-07	77.9100	78.7200	77.9100	78.7200	-8.123%	4	149	-98.577%
2025-10-06	85.7000	85.8700	85.4200	85.6800	+57.935%	4	149	-98.693%
2025-09-29	54.0500	54.2500	54.0500	54.2500	+25.724%	2	147	-97.935%
2025-09-25	43.1500	43.1500	43.1500	43.1500	-19.646%	1	147	-97.404%
2025-09-22	53.6000	53.7000	53.6000	53.7000	+33.086%	2	148	-97.914%
2025-09-08	40.3500	40.3500	40.3500	40.3500	-22.194%	1	148	-97.224%
2025-08-12	49.9100	51.8600	49.9100	51.8600	-42.804%	2	147	-97.840%
2025-07-31	91.1800	91.1800	90.6700	90.6700	-6.516%	20	147	-98.765%
2025-07-23	96.9800	96.9900	96.9800	96.9900	-22.871%	55	157	-98.845%
2025-07-21	125.7500	125.7500	125.7500	125.7500	+13.770%	1	102	-99.109%
2025-07-17	103.8500	110.5300	103.8500	110.5300	+12.043%	2	101	-98.987%
2025-07-11	98.6500	98.6500	98.6500	98.6500	+19.968%	1	101	-98.865%
2025-06-30	82.2300	82.2300	82.2300	82.2300	-8.297%	1	101	-98.638%
2025-06-26	89.6700	89.6700	89.6700	89.6700	+30.145%	20	101	-98.751%
2025-06-24	69.0200	70.4000	68.9000	68.9000	+98.388%	59	81	-98.374%
2025-06-17	34.6500	34.8000	33.8300	34.7300	-1.082%	44	54	-96.775%
2025-05-30	34.9000	35.1100	34.9000	35.1100	-21.734%	4	34	-96.810%
2025-05-19	45.2500	45.2500	44.8600	44.8600	+5.503%	2	33	-97.503%
2025-05-14	42.5200	42.5200	42.5200	42.5200	+86.901%	2	34	-97.366%
2025-05-07	22.7500	22.7500	22.7500	22.7500	-11.444%	1	34	-95.077%
2025-05-02	25.6900	25.6900	25.6900	25.6900	+0.273%	2	35	-95.640%
2025-04-24	26.9700	26.9700	25.6200	25.6200	+38.711%	2	34	-95.628%
2025-04-15	18.7600	18.7600	17.8500	18.4700	-8.700%	4	33	-93.936%
2025-04-14	21.1200	21.8300	18.6200	20.2300	-3.483%	8	32	-94.464%
2025-04-11	20.3300	20.9600	19.1000	20.9600	+17.753%	12	32	-94.656%
2025-04-10	17.8000	17.8000	17.8000	17.8000	+11.181%	13	31	-93.708%
2025-04-09	16.4300	16.4300	16.0100	16.0100	+6.733%	3	27	-93.004%
2025-04-08	16.8900	16.8900	15.0000	15.0000	-7.862%	2	26	-92.533%
2025-04-07	16.2800	16.2800	16.2800	16.2800	-22.143%	1	27	-93.120%
2025-04-02	18.2500	20.9100	18.2500	20.9100	+7.396%	4	28	-94.644%
2025-04-01	19.4700	19.4700	19.4700	19.4700	-14.568%	1	28	-94.248%
2025-03-21	22.7900	22.7900	22.7900	22.7900	-7.583%	4	29	-95.086%
2025-03-10	27.6200	27.6200	24.5500	24.6600	-12.646%	22	28	-95.458%
2025-03-04	27.9500	28.2300	27.9500	28.2300	-4.949%	2	19	-96.033%
2025-02-25	29.7000	29.7000	29.7000	29.7000	-26.119%	2	22	-96.229%
2025-02-21	46.2500	46.2500	40.2000	40.2000	-20.788%	6	22	-97.214%
2025-02-20	50.7500	50.7500	50.7500	50.7500	-9.018%	1	21	-97.793%
2025-01-13	56.7800	56.7800	55.7800	55.7800	-24.088%	6	20	-97.992%
2024-12-20	73.4800	73.4800	73.4800	73.4800	-37.808%	5	26	-98.476%
2024-12-05	118.2100	118.2100	118.1500	118.1500	+15.268%	20	21	-99.052%
2024-11-18	102.5000	102.5000	102.5000	102.5000	+0.737%	1	12	-98.907%
2024-11-11	101.7500	101.7500	101.7500	101.7500	+44.429%	1	11	-98.899%
2024-11-08	72.8400	72.8400	70.4500	70.4500	0.000%	22	11	-98.410%