Dark

COIN20270115C470
COIN Jan 15 2027 470.00 Call (COIN270115C00470000)
option OPRA

EOD

Aug 3, 2026

1.06-37.278%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0600	1.0600	1.0600	1.0600	-37.278%	1	407	0.000%
2026-07-28	1.6900	1.6900	1.6900	1.6900	-11.053%	1	407	-37.278%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-14.027%	10	408	-44.211%
2026-07-17	2.2100	2.2100	2.2100	2.2100	-5.150%	1	408	-52.036%
2026-07-16	2.4300	2.5600	2.2600	2.3300	-17.082%	29	409	-54.506%
2026-07-06	2.8100	2.8100	2.8100	2.8100	+4.074%	6	405	-62.278%
2026-07-02	2.4800	2.7400	2.4800	2.7000	+71.975%	6	404	-60.741%
2026-06-25	1.6600	1.6600	1.5700	1.5700	-32.328%	36	404	-32.484%
2026-06-24	2.3200	2.3200	2.3200	2.3200	-1.695%	7	378	-54.310%
2026-06-23	2.2900	2.3600	2.1500	2.3600	-10.943%	172	371	-55.085%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-4.676%	1	311	-60.000%
2026-06-11	2.6300	2.7900	2.6300	2.7800	-18.950%	26	311	-61.871%
2026-06-08	3.4300	3.4300	3.4300	3.4300	-9.019%	3	311	-69.096%
2026-05-27	3.5900	3.7700	3.5900	3.7700	-29.401%	14	314	-71.883%
2026-05-18	5.3000	5.3900	5.3000	5.3400	-28.322%	40	314	-80.150%
2026-05-15	7.5000	7.5000	7.4500	7.4500	+2.759%	6	280	-85.772%
2026-05-12	7.0500	7.2500	6.9500	7.2500	-7.051%	31	279	-85.379%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+15.214%	1	264	-86.410%
2026-05-04	6.7700	6.7700	6.7700	6.7700	+23.091%	1	264	-84.343%
2026-05-01	5.5600	5.5600	5.5000	5.5000	+97.842%	5	270	-80.727%
2026-04-29	2.7800	2.7800	2.7800	2.7800	-50.357%	78	270	-61.871%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-33.333%	10	303	-81.071%
2026-04-17	7.6800	8.7000	7.6500	8.4000	+116.495%	18	293	-87.381%
2026-03-31	3.5600	3.8800	3.5600	3.8800	+20.497%	8	311	-72.680%
2026-03-30	3.2100	3.2900	3.2100	3.2200	-23.333%	7	306	-67.081%
2026-03-26	4.3400	4.3400	4.2000	4.2000	-19.231%	4	299	-74.762%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-21.212%	1	298	-79.615%
2026-03-23	6.5500	6.6000	6.5500	6.6000	-0.602%	2	298	-83.939%
2026-03-19	6.6400	6.6400	6.6400	6.6400	-14.323%	3	297	-84.036%
2026-03-18	7.4500	7.7500	7.4500	7.7500	-14.835%	2	297	-86.323%
2026-03-04	7.0500	9.1000	7.0500	9.1000	+49.180%	12	297	-88.352%
2026-03-03	5.6500	6.1000	5.3200	6.1000	+22.000%	4	298	-82.623%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+66.667%	1	299	-78.800%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-16.201%	127	298	-64.667%
2026-02-19	3.5800	3.5800	3.5800	3.5800	-7.969%	1	298	-70.391%
2026-02-18	4.0000	4.0000	3.8900	3.8900	+16.467%	5	297	-72.751%
2026-02-13	3.3400	3.3400	3.3400	3.3400	+16.376%	1	301	-68.263%
2026-02-12	2.7500	2.8700	2.7500	2.8700	-4.333%	50	301	-63.066%
2026-02-11	3.0000	3.0000	2.9300	3.0000	-24.812%	52	286	-64.667%
2026-02-10	3.7300	3.9900	3.7300	3.9900	+1.013%	40	242	-73.434%
2026-02-09	3.8600	3.9600	3.8600	3.9500	0.000%	9	222	-73.165%
2026-02-06	3.9500	3.9500	3.7100	3.9500	-9.195%	49	219	-73.165%
2026-02-05	5.0000	5.0000	4.3500	4.3500	-14.538%	38	173	-75.632%
2026-02-04	5.0900	5.0900	5.0900	5.0900	-22.171%	10	158	-79.175%
2026-02-02	6.3700	6.7500	6.1000	6.5400	-5.899%	18	148	-83.792%
2026-01-30	7.0500	7.0500	6.9500	6.9500	-27.377%	11	133	-84.748%
2026-01-23	9.6000	9.6000	9.5700	9.5700	-12.202%	10	122	-88.924%
2026-01-22	10.9000	10.9000	10.9000	10.9000	-7.234%	1	117	-90.275%
2026-01-21	11.7500	11.7500	11.7500	11.7500	-7.115%	5	117	-90.979%
2026-01-20	12.1600	12.6500	12.1000	12.6500	-33.069%	30	122	-91.621%
2026-01-14	18.9000	18.9000	18.9000	18.9000	+31.250%	1	97	-94.392%
2026-01-09	14.4000	14.4000	14.4000	14.4000	-18.182%	1	96	-92.639%
2026-01-06	16.9000	17.6000	16.9000	17.6000	-9.044%	3	97	-93.977%
2026-01-05	17.1700	19.3500	17.1700	19.3500	+56.048%	22	98	-94.522%
2025-12-31	12.4000	12.4000	12.4000	12.4000	-32.055%	1	99	-91.452%
2025-12-22	18.6000	18.6000	18.2500	18.2500	+7.670%	9	99	-94.192%
2025-12-19	17.3000	17.3000	16.9500	16.9500	-34.632%	5	103	-93.746%
2025-12-11	25.9300	25.9300	25.9300	25.9300	-9.336%	4	109	-95.912%
2025-12-02	27.9000	28.6000	27.7500	28.6000	+7.802%	5	109	-96.294%
2025-12-01	26.5300	26.5300	26.5300	26.5300	+13.863%	1	109	-96.005%
2025-11-24	23.3500	23.4000	23.3000	23.3000	-0.640%	4	109	-95.451%
2025-11-20	23.4500	23.4500	23.4500	23.4500	-7.859%	10	109	-95.480%
2025-11-19	25.4500	25.4500	25.4500	25.4500	-11.785%	10	113	-95.835%
2025-11-18	30.5000	30.5000	28.8500	28.8500	+0.663%	2	103	-96.326%
2025-11-17	28.6600	28.6600	28.6600	28.6600	-18.718%	1	102	-96.301%
2025-11-13	37.1000	37.4000	35.2600	35.2600	-21.470%	12	101	-96.994%
2025-11-07	44.9000	44.9000	44.9000	44.9000	+11.970%	3	104	-97.639%
2025-11-06	41.5500	41.5500	40.1000	40.1000	-21.063%	6	104	-97.357%
2025-11-04	50.8000	50.8000	50.8000	50.8000	-13.043%	2	98	-97.913%
2025-10-30	59.8800	59.8800	58.4200	58.4200	-16.804%	25	96	-98.186%
2025-10-27	70.4400	70.4400	70.2200	70.2200	+9.037%	28	97	-98.490%
2025-10-24	63.9500	64.4000	63.9500	64.4000	+8.784%	18	97	-98.354%
2025-10-21	59.2000	59.2000	59.2000	59.2000	-10.303%	1	112	-98.209%
2025-10-13	66.0000	66.0000	66.0000	66.0000	-13.032%	20	113	-98.394%
2025-10-07	83.8000	83.8000	75.7000	75.8900	-7.180%	12	98	-98.603%
2025-10-06	81.7100	81.7600	81.7100	81.7600	+6.182%	2	98	-98.704%
2025-10-03	79.8400	79.8400	77.0000	77.0000	+48.077%	2	98	-98.623%
2025-09-29	52.2000	52.2000	51.9500	52.0000	+24.283%	29	96	-97.962%
2025-09-17	42.2000	42.2000	41.8400	41.8400	-4.256%	5	78	-97.467%
2025-08-25	44.2500	44.3500	43.7000	43.7000	-2.889%	84	81	-97.574%
2025-08-19	45.0000	45.0000	45.0000	45.0000	-9.982%	1	43	-97.644%
2025-08-18	48.7000	49.9900	48.7000	49.9900	+2.229%	2	43	-97.880%
2025-08-15	48.9000	48.9000	48.9000	48.9000	-4.511%	1	43	-97.832%
2025-08-14	52.8000	52.8000	51.2100	51.2100	+0.156%	3	44	-97.930%
2025-08-12	52.5200	52.5200	50.2000	51.1300	-1.484%	27	45	-97.927%
2025-08-11	51.9000	51.9000	51.9000	51.9000	+13.294%	1	41	-97.958%
2025-08-08	45.0000	45.8100	43.8000	45.8100	-3.700%	3	42	-97.686%
2025-08-07	47.5700	47.5700	47.5700	47.5700	+13.722%	2	42	-97.772%
2025-08-06	41.3500	41.8300	41.3500	41.8300	-4.498%	5	41	-97.466%
2025-08-05	44.2000	44.2000	43.8000	43.8000	-13.267%	2	38	-97.580%
2025-08-04	48.5000	50.5000	48.5000	50.5000	+2.020%	3	38	-97.901%
2025-08-01	50.0800	50.0800	49.5000	49.5000	-41.552%	5	37	-97.859%
2025-07-31	88.2900	88.2900	84.6900	84.6900	-1.420%	22	40	-98.748%
2025-07-30	85.9100	85.9100	85.9100	85.9100	-1.423%	5	34	-98.766%
2025-07-28	92.5500	92.5500	87.1500	87.1500	-14.433%	6	34	-98.784%
2025-07-24	101.8500	101.8500	101.8500	101.8500	-11.188%	1	35	-98.959%
2025-07-21	114.6800	114.6800	114.6800	114.6800	+3.549%	3	34	-99.076%
2025-07-18	110.5500	110.7500	110.5500	110.7500	+2.689%	8	34	-99.043%
2025-07-17	103.0500	107.8500	103.0500	107.8500	+4.739%	2	29	-99.017%
2025-07-16	102.9700	102.9700	102.9700	102.9700	+29.734%	1	29	-98.971%
2025-07-08	79.3700	79.3700	79.3700	79.3700	-7.559%	1	29	-98.664%
2025-06-25	85.8600	85.8600	85.8600	85.8600	+99.304%	4	28	-98.765%
2025-05-27	42.9500	43.0800	42.9500	43.0800	+0.070%	2	24	-97.539%
2025-05-19	45.5500	45.5500	43.0500	43.0500	+18.726%	2	23	-97.538%
2025-05-13	32.0000	36.2600	32.0000	36.2600	+51.083%	3	23	-97.077%
2025-05-08	24.0000	24.0000	24.0000	24.0000	+13.906%	1	21	-95.583%
2025-05-07	21.0700	21.0700	21.0700	21.0700	-0.378%	1	20	-94.969%
2025-05-06	21.1500	21.1500	21.1500	21.1500	-15.230%	1	19	-94.988%
2025-05-01	24.9500	24.9500	24.9500	24.9500	+2.045%	1	20	-95.752%
2025-04-29	25.0700	25.1200	24.4500	24.4500	+13.615%	4	20	-95.665%
2025-04-22	22.7400	23.1800	21.5200	21.5200	+24.609%	6	20	-95.074%
2025-04-21	17.8900	17.8900	16.7700	17.2700	+3.228%	9	19	-93.862%
2025-04-17	17.5200	17.9900	16.7300	16.7300	-6.693%	5	18	-93.664%
2025-04-15	18.5600	18.5600	16.8700	17.9300	-10.350%	17	18	-94.088%
2025-04-14	19.6300	20.0000	17.8900	20.0000	+0.756%	13	13	-94.700%
2025-04-11	18.3100	19.8500	18.3100	19.8500	+36.897%	12	10	-94.660%
2025-04-08	16.4900	16.4900	14.5000	14.5000	-3.718%	2	10	-92.690%
2025-04-07	16.0800	16.4900	15.0600	15.0600	-24.738%	6	10	-92.961%
2025-04-02	17.9500	20.3300	17.9500	20.0100	-11.656%	4	10	-94.703%
2025-03-20	23.6500	23.9500	22.4200	22.6500	+0.443%	4	10	-95.320%
2025-03-19	22.5500	22.5500	22.5500	22.5500	-5.292%	1	10	-95.299%
2025-03-10	23.8100	23.8100	23.8100	23.8100	-21.393%	7	10	-95.548%
2025-02-26	30.2900	30.2900	30.2900	30.2900	-36.961%	5	17	-96.500%
2025-02-19	48.0500	48.0500	48.0500	48.0500	-11.117%	1	22	-97.794%
2025-02-18	55.5400	55.5400	54.0600	54.0600	-15.426%	2	23	-98.039%
2025-02-10	63.9200	63.9200	63.9200	63.9200	-9.513%	10	22	-98.342%
2025-01-21	70.4100	70.6400	70.4100	70.6400	+30.863%	2	23	-98.499%
2025-01-13	53.9800	53.9800	53.9800	53.9800	-16.050%	5	23	-98.036%
2024-12-27	64.3000	64.3000	64.3000	64.3000	-36.141%	20	18	-98.351%
2024-12-16	100.7200	100.7400	100.6100	100.6900	-16.266%	10	17	-98.947%
2024-12-06	120.2500	120.2500	120.2500	120.2500	+38.218%	2	17	-99.119%
2024-11-18	87.0000	87.0000	87.0000	87.0000	-2.247%	1	17	-98.782%
2024-11-15	89.0000	89.0000	89.0000	89.0000	-17.055%	2	18	-98.809%
2024-11-11	94.0000	107.3000	94.0000	107.3000	+53.286%	9	17	-99.012%
2024-11-08	70.0000	70.0000	70.0000	70.0000	0.000%	20	10	-98.486%