Dark

COIN20270115C520
COIN Jan 15 2027 520.00 Call (COIN270115C00520000)
option OPRA

Inactive

Jul 24, 2026

1.34-18.293%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3300	1.3400	1.3300	1.3400	-18.293%	3	394	0.000%
2026-07-23	1.6400	1.6400	1.6400	1.6400	-24.771%	1	395	-18.293%
2026-07-21	2.3000	2.3000	2.1800	2.1800	+59.124%	7	396	-38.532%
2026-07-20	1.3700	1.3700	1.3700	1.3700	-24.309%	1	391	-2.190%
2026-07-16	1.7400	1.8600	1.7100	1.8100	+16.774%	15	390	-25.967%
2026-07-14	1.5500	1.5500	1.5500	1.5500	+13.971%	2	398	-13.548%
2026-07-13	1.2800	1.4000	1.2800	1.3600	-37.037%	8	399	-1.471%
2026-07-07	2.3000	2.3000	2.1600	2.1600	+0.935%	7	404	-37.963%
2026-07-06	2.0800	2.2100	2.0800	2.1400	+7.000%	24	409	-37.383%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+12.994%	2	385	-33.000%
2026-07-01	1.3900	1.7700	1.3700	1.7700	+48.739%	7	385	-24.294%
2026-06-30	1.1900	1.1900	1.1900	1.1900	-7.752%	5	378	+12.605%
2026-06-29	1.3300	1.3300	1.2800	1.2900	+17.273%	4	373	+3.876%
2026-06-26	1.0700	1.1700	0.9200	1.1000	-38.889%	8	369	+21.818%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-4.762%	9	362	-25.556%
2026-06-16	1.8900	1.8900	1.8900	1.8900	-17.826%	7	353	-29.101%
2026-06-12	2.3000	2.3000	2.3000	2.3000	+35.294%	2	353	-41.739%
2026-06-11	1.7000	1.7000	1.7000	1.7000	-15.000%	1	351	-21.176%
2026-06-09	1.9600	2.0000	1.9500	2.0000	-25.926%	11	350	-33.000%
2026-06-08	2.5000	2.7500	2.5000	2.7000	+17.391%	15	350	-50.370%
2026-06-05	2.1700	2.3000	2.1700	2.3000	-20.139%	6	352	-41.739%
2026-06-03	2.8800	2.8800	2.8800	2.8800	-17.479%	3	346	-53.472%
2026-06-01	3.4900	3.4900	3.4900	3.4900	+24.643%	10	346	-61.605%
2026-05-27	2.8000	2.8000	2.8000	2.8000	-49.091%	5	336	-52.143%
2026-05-15	5.9100	5.9100	5.5000	5.5000	-26.667%	12	331	-75.636%
2026-05-14	6.4500	7.5000	6.4500	7.5000	+50.000%	5	331	-82.133%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+10.619%	3	329	-73.200%
2026-05-06	4.5200	4.5200	4.5200	4.5200	+24.176%	3	326	-70.354%
2026-05-01	3.6600	3.6600	3.6400	3.6400	-25.714%	3	326	-63.187%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+34.247%	1	326	-72.653%
2026-04-15	3.6000	3.6500	3.3000	3.6500	+62.222%	16	327	-63.288%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-0.881%	1	323	-40.444%
2026-04-09	2.2600	2.2700	2.2600	2.2700	-14.340%	2	323	-40.969%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-15.873%	10	323	-49.434%
2026-04-01	2.8000	3.1500	2.7500	3.1500	+19.318%	16	323	-57.460%
2026-03-30	2.6400	2.6400	2.6400	2.6400	0.000%	2	321	-49.242%
2026-03-27	2.6400	2.6400	2.6400	2.6400	-16.719%	1	321	-49.242%
2026-03-26	3.3000	3.3000	3.1700	3.1700	-10.704%	7	321	-57.729%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-36.607%	1	323	-62.254%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-17.647%	1	322	-76.071%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+179.835%	1	323	-80.294%
2026-02-23	2.4300	2.4300	2.4300	2.4300	-20.066%	2	322	-44.856%
2026-02-20	3.0400	3.0400	3.0400	3.0400	-7.879%	2	320	-55.921%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+10.000%	3	320	-59.394%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+4.530%	2	320	-55.333%
2026-02-10	2.8700	2.8700	2.8700	2.8700	-4.333%	10	320	-53.310%
2026-02-06	2.8900	3.0000	2.7900	3.0000	-7.692%	77	320	-55.333%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-27.778%	1	319	-58.769%
2026-02-03	4.5000	4.5000	4.2000	4.5000	-33.824%	61	318	-70.222%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-3.546%	1	293	-80.294%
2026-01-23	7.0500	7.0500	7.0500	7.0500	-15.670%	8	293	-80.993%
2026-01-22	8.3600	8.3600	8.3600	8.3600	-30.333%	1	285	-83.971%
2026-01-13	11.8500	12.0000	11.8500	12.0000	-11.570%	175	285	-88.833%
2026-01-06	12.6000	13.5700	12.6000	13.5700	-39.956%	11	122	-90.125%
2025-12-02	22.6000	22.6000	22.6000	22.6000	+14.026%	1	121	-94.071%
2025-11-26	19.8200	19.8200	19.8200	19.8200	+8.901%	1	120	-93.239%
2025-11-24	18.2000	18.2000	18.2000	18.2000	+10.303%	10	120	-92.637%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-23.963%	4	115	-91.879%
2025-11-19	22.0500	22.1500	21.7000	21.7000	-9.395%	8	113	-93.825%
2025-11-18	23.7000	23.9500	23.7000	23.9500	+1.699%	2	110	-94.405%
2025-11-17	23.6000	23.7000	23.5200	23.5500	-62.296%	14	110	-94.310%
2025-10-07	68.7000	68.7000	62.4600	62.4600	-8.052%	30	126	-97.855%
2025-10-06	67.9300	67.9300	67.9300	67.9300	+35.508%	5	126	-98.027%
2025-10-01	50.1300	50.1300	50.1300	50.1300	+14.924%	10	126	-97.327%
2025-09-30	41.5000	43.6200	41.5000	43.6200	+30.873%	22	116	-96.928%
2025-09-26	33.3300	33.3300	33.3300	33.3300	-27.465%	2	116	-95.980%
2025-09-18	43.4300	46.2200	43.4300	45.9500	+24.189%	4	116	-97.084%
2025-09-17	36.7500	37.0000	36.7500	37.0000	+4.225%	2	115	-96.378%
2025-09-09	35.5000	35.5000	35.5000	35.5000	-2.258%	1	114	-96.225%
2025-08-28	36.3200	36.3200	36.3200	36.3200	-26.789%	1	114	-96.311%
2025-08-13	49.6100	49.6100	49.6100	49.6100	+14.705%	1	114	-97.299%
2025-08-04	43.3000	43.3000	43.2500	43.2500	-39.931%	20	114	-96.902%
2025-07-31	72.0000	72.0000	72.0000	72.0000	-6.445%	14	111	-98.139%
2025-07-28	76.9600	76.9600	76.9600	76.9600	-7.887%	11	125	-98.259%
2025-07-23	83.5500	83.5500	83.5500	83.5500	-22.639%	1	136	-98.396%
2025-07-21	103.6300	108.0000	100.8900	108.0000	-3.571%	23	137	-98.759%
2025-07-18	112.0000	112.0000	112.0000	112.0000	+21.462%	1	151	-98.804%
2025-07-16	91.4600	92.7600	91.2800	92.2100	+7.421%	39	151	-98.547%
2025-07-14	85.8400	85.8400	85.8400	85.8400	+25.095%	1	123	-98.439%
2025-06-25	68.6200	68.6200	68.6200	68.6200	+14.462%	10	122	-98.047%
2025-06-24	59.9500	59.9500	59.9500	59.9500	+25.026%	1	122	-97.765%
2025-06-20	49.4500	49.4500	47.9500	47.9500	+19.875%	50	123	-97.205%
2025-06-18	39.4000	40.0000	39.4000	40.0000	+50.207%	39	127	-96.650%
2025-06-17	27.6800	27.8400	26.6300	26.6300	+15.331%	125	127	-94.968%
2025-06-12	24.6500	24.6500	23.0900	23.0900	-21.195%	3	116	-94.197%
2025-06-10	29.3000	29.3000	29.3000	29.3000	+5.018%	25	118	-95.427%
2025-06-06	27.9000	27.9000	27.9000	27.9000	-2.208%	2	118	-95.197%
2025-05-30	28.3500	28.5300	28.3500	28.5300	-24.444%	8	118	-95.303%
2025-05-21	37.4700	37.7600	36.8600	37.7600	+103.668%	42	118	-96.451%
2025-05-06	18.5400	18.5400	18.5400	18.5400	-1.120%	7	79	-92.772%
2025-05-05	18.7500	18.7500	18.7500	18.7500	-11.848%	1	72	-92.853%
2025-05-02	21.3000	21.3000	21.2700	21.2700	+2.853%	4	72	-93.700%
2025-05-01	20.0400	20.6800	20.0400	20.6800	-10.592%	2	73	-93.520%
2025-04-25	23.2400	23.6400	22.3300	23.1300	+8.490%	16	73	-94.207%
2025-04-24	21.3500	21.3500	21.3200	21.3200	+8.333%	2	72	-93.715%
2025-04-23	19.8000	19.8000	18.5700	19.6800	-0.102%	6	73	-93.191%
2025-04-22	19.5000	19.7000	19.5000	19.7000	+34.014%	2	74	-93.198%
2025-04-21	15.6200	15.6200	14.6800	14.7000	+0.204%	4	72	-90.884%
2025-04-17	14.6300	14.9700	14.4000	14.6700	+6.151%	10	70	-90.866%
2025-04-16	14.1000	14.8500	13.1500	13.8200	-15.680%	14	70	-90.304%
2025-04-14	16.8100	18.2200	14.8400	16.3900	+0.122%	16	70	-91.824%
2025-04-11	16.3700	16.3700	16.3700	16.3700	+12.509%	2	72	-91.814%
2025-04-10	13.7000	14.9200	13.7000	14.5500	+3.412%	4	71	-90.790%
2025-04-09	13.2300	14.0700	13.2300	14.0700	+9.922%	2	71	-90.476%
2025-04-07	13.8600	13.8600	12.5400	12.8000	-11.967%	9	71	-89.531%
2025-04-04	14.6900	14.6900	14.5400	14.5400	-3.389%	4	70	-90.784%
2025-04-03	15.1000	15.1000	15.0500	15.0500	-10.149%	3	70	-91.096%
2025-04-02	16.9000	17.8800	16.7500	16.7500	+5.745%	7	70	-92.000%
2025-04-01	15.8400	15.8400	15.8400	15.8400	+4.554%	1	70	-91.540%
2025-03-31	14.9500	15.1500	14.9500	15.1500	-25.480%	2	70	-91.155%
2025-03-26	20.1400	20.3300	20.1400	20.3300	-4.867%	2	70	-93.409%
2025-03-25	22.3000	22.3000	21.3700	21.3700	+12.652%	4	70	-93.730%
2025-03-20	19.1400	19.7300	18.5500	18.9700	+0.851%	4	70	-92.936%
2025-03-13	18.8100	18.8100	18.8100	18.8100	-14.500%	1	71	-92.876%
2025-03-10	22.0000	22.0000	22.0000	22.0000	-17.293%	1	71	-93.909%
2025-02-25	26.6000	26.6000	26.6000	26.6000	-34.884%	1	69	-94.962%
2025-02-20	40.8500	40.8500	40.8500	40.8500	-28.870%	50	69	-96.720%
2025-01-07	57.4300	57.4300	57.4300	57.4300	+10.442%	1	19	-97.667%
2024-12-30	52.0000	52.0000	52.0000	52.0000	-26.761%	2	18	-97.423%
2024-12-19	71.0000	71.0000	71.0000	71.0000	-6.109%	1	18	-98.113%
2024-12-18	75.6200	75.6200	75.6200	75.6200	-16.024%	1	19	-98.228%
2024-12-16	90.0500	90.0500	90.0500	90.0500	-3.172%	15	19	-98.512%
2024-12-09	93.0000	93.0000	93.0000	93.0000	+19.231%	1	6	-98.559%
2024-11-26	78.0000	78.0000	78.0000	78.0000	-3.106%	1	5	-98.282%
2024-11-25	80.5000	80.5000	80.5000	80.5000	-18.728%	1	5	-98.335%
2024-11-20	99.0500	99.0500	99.0500	99.0500	+37.857%	1	5	-98.647%
2024-11-14	77.1300	77.1300	71.8500	71.8500	-3.622%	6	5	-98.135%
2024-11-13	81.9600	82.1500	74.3900	74.5500	-14.897%	15	8	-98.203%
2024-11-12	87.6000	87.6000	87.6000	87.6000	-13.370%	2	2	-98.470%
2024-11-11	101.1200	101.1200	101.1200	101.1200	0.000%	2	2	-98.675%