Dark

COIN20270115C560
COIN Jan 15 2027 560.00 Call (COIN270115C00560000)
option OPRA

EOD

Jul 27, 2026

1.13-24.161%(-0.36)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.1800	1.1800	1.1300	1.1300	-24.161%	30	201	0.000%
2026-07-23	1.0300	1.4900	1.0300	1.4900	+1.361%	5	200	-24.161%
2026-07-20	1.4700	1.4700	1.4700	1.4700	-15.517%	1	201	-23.129%
2026-07-06	1.7400	1.7400	1.7400	1.7400	+7.407%	9	201	-35.057%
2026-07-02	1.6200	1.6200	1.6200	1.6200	+67.010%	6	201	-30.247%
2026-06-29	0.9700	0.9700	0.9700	0.9700	+1.042%	1	201	+16.495%
2026-06-25	0.9600	0.9600	0.9600	0.9600	-35.570%	1	201	+17.708%
2026-06-23	1.4900	1.4900	1.4900	1.4900	-14.857%	1	201	-24.161%
2026-06-16	2.4400	2.4400	1.7500	1.7500	-14.634%	7	202	-35.429%
2026-06-15	2.8100	2.8100	1.9900	2.0500	+6.218%	18	195	-44.878%
2026-06-05	1.9300	1.9300	1.9300	1.9300	-19.917%	8	191	-41.451%
2026-06-02	2.4100	2.4100	2.4100	2.4100	-19.667%	7	187	-53.112%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+50.754%	10	187	-62.333%
2026-05-28	1.9900	1.9900	1.9900	1.9900	-9.545%	1	187	-43.216%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-19.118%	2	186	-48.636%
2026-05-22	2.7200	2.7200	2.7200	2.7200	-7.797%	2	184	-58.456%
2026-05-21	2.9500	2.9500	2.9500	2.9500	-21.333%	1	183	-61.695%
2026-05-19	3.6500	3.7500	3.6500	3.7500	-37.186%	12	183	-69.867%
2026-05-14	3.8800	5.9700	3.8800	5.9700	+47.407%	8	173	-81.072%
2026-05-13	4.0500	4.0500	4.0500	4.0500	+19.118%	35	143	-72.099%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-1.163%	1	143	-66.765%
2026-05-06	3.4100	3.4400	3.4100	3.4400	-8.267%	10	144	-67.151%
2026-05-05	3.9000	3.9000	3.7500	3.7500	+15.385%	4	146	-69.867%
2026-05-01	3.2500	3.2500	3.2500	3.2500	+10.169%	1	146	-65.231%
2026-04-30	2.8800	2.9500	2.8800	2.9500	+12.595%	10	146	-61.695%
2026-04-29	2.8500	2.8500	2.5200	2.6200	-19.878%	37	151	-56.870%
2026-04-28	3.5000	3.5400	3.2700	3.2700	-15.722%	4	149	-65.443%
2026-04-27	4.0000	4.0000	3.8800	3.8800	-5.366%	5	147	-70.876%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-6.178%	9	146	-72.439%
2026-04-23	4.3700	4.3700	4.3700	4.3700	+15.000%	1	146	-74.142%
2026-04-21	4.6200	4.6300	3.8000	3.8000	-17.391%	9	145	-70.263%
2026-04-20	4.5000	4.6000	4.5000	4.6000	+63.121%	2	145	-75.435%
2026-04-15	2.8500	2.8900	2.6500	2.8200	+18.487%	44	144	-59.929%
2026-04-14	2.3000	2.5500	2.1100	2.3800	+35.227%	111	142	-52.521%
2026-04-10	1.7400	1.7600	1.7400	1.7600	+6.024%	4	140	-35.795%
2026-04-09	1.8200	1.8200	1.6600	1.6600	-24.545%	3	138	-31.928%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-1.786%	1	135	-48.636%
2026-03-30	2.2400	2.2400	2.2400	2.2400	-2.183%	1	136	-49.554%
2026-03-27	2.3000	2.3000	2.2900	2.2900	-15.809%	9	135	-50.655%
2026-03-25	2.7500	2.7500	2.7200	2.7200	-31.139%	7	136	-58.456%
2026-03-23	3.8500	4.0500	3.8500	3.9500	-4.819%	11	134	-71.392%
2026-03-20	4.0000	4.4000	4.0000	4.1500	-9.389%	9	135	-72.771%
2026-03-19	4.5800	4.5800	4.5800	4.5800	+110.092%	2	134	-75.328%
2026-02-20	2.2000	2.2000	2.1800	2.1800	-9.544%	4	134	-48.165%
2026-02-13	2.1500	2.4300	2.1500	2.4100	+37.714%	4	131	-53.112%
2026-02-12	1.7500	1.7500	1.7500	1.7500	-2.778%	10	131	-35.429%
2026-02-11	1.5700	1.8000	1.5700	1.8000	-20.354%	12	121	-37.222%
2026-02-09	2.2600	2.2600	2.2600	2.2600	-5.042%	1	109	-50.000%
2026-02-06	2.3000	2.3800	2.3000	2.3800	-34.973%	11	110	-52.521%
2026-02-03	3.6600	3.6600	3.6600	3.6600	-3.175%	10	120	-69.126%
2026-01-30	4.0200	4.0200	3.7800	3.7800	-2.828%	2	116	-70.106%
2026-01-29	4.5200	4.5200	3.8900	3.8900	-19.127%	2	114	-70.951%
2026-01-27	4.8100	4.8100	4.8100	4.8100	-57.206%	1	114	-76.507%
2026-01-13	10.9800	11.2400	10.9800	11.2400	+3.119%	2	113	-89.947%
2026-01-06	10.9000	10.9000	10.9000	10.9000	-5.628%	1	114	-89.633%
2026-01-05	10.3000	11.5500	10.3000	11.5500	+34.772%	2	112	-90.216%
2025-12-26	8.6800	8.6800	8.5600	8.5700	-19.832%	46	112	-86.814%
2025-12-19	10.6900	10.6900	10.6900	10.6900	-22.141%	1	135	-89.429%
2025-12-15	13.7300	13.8500	13.6400	13.7300	-11.419%	22	135	-91.770%
2025-11-24	15.5000	15.5000	15.5000	15.5000	+15.585%	1	146	-92.710%
2025-11-21	15.0000	15.0000	13.4100	13.4100	-10.897%	3	146	-91.573%
2025-11-20	15.0500	15.0500	15.0500	15.0500	-24.750%	1	145	-92.492%
2025-11-18	20.1500	20.3400	20.0000	20.0000	+5.263%	3	145	-94.350%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-44.347%	1	144	-94.053%
2025-11-10	32.6800	34.4300	32.6800	34.1400	+6.621%	5	144	-96.690%
2025-11-04	32.0200	32.0200	32.0200	32.0200	-18.937%	1	139	-96.471%
2025-11-03	39.5000	39.5000	39.5000	39.5000	-21.000%	2	138	-97.139%
2025-10-31	50.0000	50.0000	50.0000	50.0000	+21.951%	2	138	-97.740%
2025-10-30	41.0000	41.0000	41.0000	41.0000	-12.580%	1	136	-97.244%
2025-10-29	46.9000	46.9000	46.9000	46.9000	-6.350%	1	137	-97.591%
2025-10-28	50.0800	50.0800	50.0800	50.0800	-1.804%	1	137	-97.744%
2025-10-27	51.0000	51.0000	51.0000	51.0000	+4.615%	1	135	-97.784%
2025-10-24	48.7500	48.7500	48.7500	48.7500	+6.070%	1	135	-97.682%
2025-10-20	45.9600	45.9600	45.9600	45.9600	+11.149%	1	135	-97.541%
2025-10-17	41.3500	41.3500	41.3500	41.3500	-30.270%	1	136	-97.267%
2025-10-07	59.3000	59.3000	59.3000	59.3000	+14.545%	2	136	-98.094%
2025-10-02	51.2000	51.7700	51.2000	51.7700	+31.831%	2	136	-97.817%
2025-09-19	39.2700	39.2700	39.2700	39.2700	+11.880%	10	136	-97.122%
2025-09-16	35.1000	35.1000	35.1000	35.1000	+24.601%	10	146	-96.781%
2025-09-04	28.1700	28.1700	28.1700	28.1700	-0.740%	1	143	-95.989%
2025-09-02	28.3800	28.3800	28.3800	28.3800	-8.599%	1	143	-96.018%
2025-08-25	31.0500	31.0500	31.0500	31.0500	-19.809%	1	142	-96.361%
2025-08-11	38.7200	38.7200	38.7200	38.7200	+25.307%	2	141	-97.082%
2025-08-06	30.9000	30.9000	30.9000	30.9000	-1.372%	2	143	-96.343%
2025-08-05	31.3300	31.3300	31.3300	31.3300	-13.357%	2	143	-96.393%
2025-08-04	36.1600	36.1600	36.1600	36.1600	-4.110%	1	143	-96.875%
2025-08-01	37.7100	37.7100	37.7100	37.7100	-40.152%	14	144	-97.003%
2025-07-30	63.0100	63.0100	63.0100	63.0100	-4.153%	1	144	-98.207%
2025-07-28	65.4500	66.4600	65.4500	65.7400	-32.331%	12	143	-98.281%
2025-07-18	89.0500	97.1500	89.0500	97.1500	+13.679%	20	149	-98.837%
2025-07-17	85.4600	85.4600	85.4600	85.4600	+153.967%	2	129	-98.678%
2025-06-18	30.6300	33.6500	30.6300	33.6500	+44.297%	30	137	-96.642%
2025-06-17	24.2600	24.2600	22.9000	23.3200	-2.017%	61	137	-95.154%
2025-06-16	22.5700	24.0000	22.5700	23.8000	-4.032%	180	137	-95.252%
2025-06-03	24.8000	24.8000	24.8000	24.8000	+1.224%	1	47	-95.444%
2025-05-30	24.5000	24.5000	24.5000	24.5000	-4.297%	2	48	-95.388%
2025-05-29	25.6000	25.6000	25.6000	25.6000	-20.620%	15	49	-95.586%
2025-05-27	32.2500	32.2500	32.2500	32.2500	+6.086%	15	49	-96.496%
2025-05-21	30.2000	30.5000	30.2000	30.4000	-11.241%	6	57	-96.283%
2025-05-16	33.2000	34.2500	33.2000	34.2500	+10.662%	62	56	-96.701%
2025-05-14	30.3000	30.9500	30.3000	30.9500	+25.967%	16	26	-96.349%
2025-05-13	24.3700	24.5700	24.3700	24.5700	+31.601%	2	23	-95.401%
2025-05-02	18.4700	18.6700	18.4700	18.6700	+5.124%	4	23	-93.948%
2025-05-01	17.7500	17.7600	17.7500	17.7600	-6.280%	2	22	-93.637%
2025-04-24	18.2700	18.9500	18.2700	18.9500	+7.670%	3	22	-94.037%
2025-04-23	17.8200	17.8200	17.0200	17.6000	+33.840%	5	23	-93.580%
2025-04-21	13.1500	13.1500	13.1500	13.1500	+5.200%	1	21	-91.407%
2025-04-17	12.5000	12.5000	12.5000	12.5000	+3.220%	4	22	-90.960%
2025-04-16	12.6300	12.7700	11.7100	12.1100	-13.314%	14	22	-90.669%
2025-04-14	14.5600	14.8700	13.5900	13.9700	-0.781%	7	21	-91.911%
2025-04-11	13.6500	15.3000	13.6500	14.0800	+13.092%	8	21	-91.974%
2025-04-10	12.1400	12.7200	12.1400	12.4500	+20.290%	6	20	-90.924%
2025-04-08	10.8900	10.9800	10.3500	10.3500	-11.840%	4	19	-89.082%
2025-04-07	10.9700	11.7400	10.9500	11.7400	-12.519%	4	18	-90.375%
2025-04-01	12.8800	14.0200	12.8800	13.4200	-4.280%	12	18	-91.580%
2025-03-31	13.0400	14.0200	13.0400	14.0200	-23.638%	4	17	-91.940%
2025-03-27	18.3300	18.3600	18.3300	18.3600	-6.231%	3	16	-93.845%
2025-03-25	20.7200	20.7200	19.0900	19.5800	-70.351%	4	19	-94.229%
2025-01-17	66.0400	66.0400	66.0400	66.0400	+40.212%	2	19	-98.289%
2025-01-10	47.1000	47.1000	47.1000	47.1000	-9.126%	4	19	-97.601%
2024-12-27	51.8300	51.8300	51.8300	51.8300	-12.700%	2	17	-97.820%
2024-12-19	59.3700	59.3700	59.3700	59.3700	-31.985%	1	16	-98.097%
2024-12-05	87.2900	87.2900	87.2900	87.2900	-0.331%	15	15	-98.705%
2024-12-04	87.5800	87.5800	87.5800	87.5800	0.000%	15	15	-98.710%