Dark

COIN20270115C650
COIN Jan 15 2027 650.00 Call (COIN270115C00650000)
option OPRA

EOD

Aug 4, 2026

0.4800-34.247%(-0.2500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4000	0.4800	0.4000	0.4800	-34.247%	3	269	0.000%
2026-07-29	0.7300	0.7300	0.7300	0.7300	+15.873%	1	267	-34.247%
2026-07-28	0.6300	0.6300	0.6300	0.6300	-8.696%	9	266	-23.810%
2026-07-24	0.6900	0.6900	0.6900	0.6900	-28.866%	1	271	-30.435%
2026-07-21	0.9700	0.9700	0.9500	0.9700	+27.632%	3	271	-50.515%
2026-07-16	0.7600	0.7600	0.7600	0.7600	-20.000%	1	268	-36.842%
2026-07-15	1.1300	1.1300	0.8900	0.9500	-26.923%	5	267	-49.474%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-9.722%	1	265	-63.077%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-24.211%	12	265	-66.667%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-5.941%	1	254	-74.737%
2026-05-19	1.9300	2.0200	1.9300	2.0200	-30.822%	2	254	-76.238%
2026-05-15	2.9200	2.9200	2.9200	2.9200	-12.312%	1	255	-83.562%
2026-05-14	3.3300	3.3300	3.3300	3.3300	+8.469%	1	255	-85.586%
2026-05-12	3.0600	3.0700	3.0600	3.0700	+65.054%	9	259	-84.365%
2026-05-08	1.8600	1.8600	1.8600	1.8600	0.000%	10	259	-74.194%
2026-05-07	1.8600	1.8600	1.8600	1.8600	-26.482%	9	259	-74.194%
2026-04-23	2.5300	2.5300	2.5300	2.5300	-17.320%	1	259	-81.028%
2026-04-22	2.6800	3.2500	2.6800	3.0600	+3.030%	29	260	-84.314%
2026-04-20	2.5900	2.9700	2.5500	2.9700	+86.792%	7	253	-83.838%
2026-04-14	1.5900	1.5900	1.5900	1.5900	+22.308%	3	254	-69.811%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-12.162%	2	256	-63.077%
2026-04-02	1.4800	1.4800	1.4800	1.4800	+3.497%	1	256	-67.568%
2026-04-01	1.4000	1.4400	1.4000	1.4300	+3.623%	6	256	-66.434%
2026-03-31	1.3800	1.3800	1.3800	1.3800	+10.400%	1	253	-65.217%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+3.306%	1	252	-61.600%
2026-03-27	1.2100	1.2100	1.2100	1.2100	-25.309%	6	251	-60.331%
2026-03-26	1.8500	1.8500	1.6200	1.6200	-15.625%	3	254	-70.370%
2026-03-25	1.6000	2.0400	1.5100	1.9200	+9.091%	23	253	-75.000%
2026-03-24	1.7500	1.7600	1.7400	1.7600	-41.528%	3	250	-72.727%
2026-03-20	2.6400	3.0100	2.6400	3.0100	-4.747%	10	249	-84.053%
2026-03-17	3.1600	3.1600	3.1600	3.1600	+7.119%	5	249	-84.810%
2026-03-16	2.9000	2.9500	2.9000	2.9500	+5.357%	2	252	-83.729%
2026-03-13	3.2000	3.8000	2.8000	2.8000	-7.285%	60	251	-82.857%
2026-03-10	3.0000	3.0200	3.0000	3.0200	+36.036%	2	233	-84.106%
2026-02-27	2.1600	2.2200	2.1600	2.2200	-5.128%	3	235	-78.378%
2026-02-25	2.3400	2.3400	2.3400	2.3400	+91.803%	3	238	-79.487%
2026-02-24	1.2400	1.2400	1.2200	1.2200	-28.655%	6	238	-60.656%
2026-02-20	1.7000	1.7500	1.4500	1.7100	+80.000%	14	235	-71.930%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-37.500%	1	241	-49.474%
2026-02-09	1.5200	1.5200	1.5200	1.5200	+2.013%	1	242	-68.421%
2026-02-06	1.4900	1.4900	1.4900	1.4900	-38.683%	30	241	-67.785%
2026-02-04	2.1500	2.4300	2.1400	2.4300	-2.800%	14	241	-80.247%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-20.128%	30	236	-80.800%
2026-01-27	3.1300	3.1300	3.1300	3.1300	-23.472%	1	206	-84.665%
2026-01-22	4.0900	4.0900	4.0900	4.0900	-44.730%	21	206	-88.264%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-1.726%	1	227	-93.514%
2026-01-05	7.5800	7.5800	7.5300	7.5300	+6.056%	2	227	-93.625%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-1.934%	20	227	-93.239%
2025-12-18	7.2400	7.2400	7.2400	7.2400	-18.192%	3	217	-93.370%
2025-12-16	9.0000	9.1500	8.8500	8.8500	+4.118%	48	217	-94.576%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-27.966%	1	197	-94.353%
2025-12-12	11.8000	11.8000	11.8000	11.8000	-10.606%	1	198	-95.932%
2025-12-04	13.2000	13.2000	13.2000	13.2000	+1.538%	1	197	-96.364%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+10.169%	1	197	-96.308%
2025-12-01	12.0000	12.0000	11.1500	11.8000	-10.943%	3	197	-95.932%
2025-11-28	13.2500	13.2500	13.2500	13.2500	+9.504%	1	196	-96.377%
2025-11-26	10.2500	12.1000	10.2500	12.1000	+37.500%	2	197	-96.033%
2025-11-25	8.5000	8.8000	8.5000	8.8000	-15.385%	2	197	-94.545%
2025-11-24	10.6000	10.6000	10.1500	10.4000	-16.129%	4	196	-95.385%
2025-11-19	12.4000	12.4000	12.4000	12.4000	-4.025%	10	198	-96.129%
2025-11-17	14.0000	14.0000	12.9200	12.9200	-31.386%	2	193	-96.285%
2025-11-14	18.8300	18.8300	18.8300	18.8300	+9.033%	1	191	-97.451%
2025-11-13	20.2000	20.7500	17.2700	17.2700	-19.299%	9	191	-97.221%
2025-11-12	22.4500	22.9000	21.4000	21.4000	-12.689%	6	192	-97.757%
2025-11-10	24.6100	24.6100	24.2600	24.5100	+24.101%	3	196	-98.042%
2025-11-07	19.7500	19.7500	19.7500	19.7500	-4.589%	1	195	-97.570%
2025-11-06	22.6500	22.6500	20.7000	20.7000	-16.058%	10	196	-97.681%
2025-11-05	25.3300	25.3300	24.6600	24.6600	+6.846%	5	199	-98.054%
2025-11-04	26.0000	26.0000	23.0000	23.0800	-24.079%	24	199	-97.920%
2025-11-03	30.8000	30.8000	30.4000	30.4000	-11.499%	2	209	-98.421%
2025-10-31	36.3900	36.3900	34.1000	34.3500	+18.448%	4	209	-98.603%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-13.690%	1	213	-98.345%
2025-10-24	33.6000	33.6000	33.6000	33.6000	+20.863%	4	212	-98.571%
2025-10-23	27.3000	27.8000	27.3000	27.8000	+4.120%	2	212	-98.273%
2025-10-22	26.7000	26.7000	26.7000	26.7000	-20.299%	1	211	-98.202%
2025-10-20	33.5000	33.5000	33.5000	33.5000	+9.836%	1	210	-98.567%
2025-10-17	28.3100	30.5000	28.3100	30.5000	-2.118%	4	209	-98.426%
2025-10-16	31.8000	32.0000	31.1600	31.1600	-14.136%	8	207	-98.460%
2025-10-13	35.0000	36.2900	35.0000	36.2900	-22.208%	2	207	-98.677%
2025-10-09	46.6500	46.6500	46.6500	46.6500	+3.506%	1	206	-98.971%
2025-10-08	45.0700	45.0700	45.0700	45.0700	+7.233%	1	205	-98.935%
2025-10-07	40.0200	42.0300	40.0200	42.0300	-2.256%	2	207	-98.858%
2025-10-03	46.4000	46.4000	43.0000	43.0000	+4.878%	2	207	-98.884%
2025-10-02	34.5000	41.0000	34.5000	41.0000	+31.284%	24	206	-98.829%
2025-10-01	31.2000	31.2300	31.2000	31.2300	+13.564%	2	224	-98.463%
2025-09-30	27.5000	27.5000	27.5000	27.5000	+1.852%	1	225	-98.255%
2025-09-29	25.0000	27.0000	25.0000	27.0000	+28.571%	7	226	-98.222%
2025-09-25	21.8500	21.8500	21.0000	21.0000	-15.832%	12	222	-97.714%
2025-09-24	24.9500	24.9500	24.9500	24.9500	+8.478%	1	227	-98.076%
2025-09-23	24.7900	24.7900	23.0000	23.0000	-12.046%	3	226	-97.913%
2025-09-22	26.0000	26.1500	26.0000	26.1500	-11.085%	2	229	-98.164%
2025-09-19	29.0000	29.4100	29.0000	29.4100	+2.296%	3	230	-98.368%
2025-09-18	24.0000	28.7500	24.0000	28.7500	+32.184%	3	229	-98.330%
2025-09-17	23.0000	23.0000	21.7500	21.7500	-8.421%	2	229	-97.793%
2025-09-16	23.7500	23.7500	23.7500	23.7500	-1.042%	2	230	-97.979%
2025-09-15	24.0000	24.0000	24.0000	24.0000	+3.226%	2	230	-98.000%
2025-09-12	22.8000	23.2500	22.8000	23.2500	+5.204%	3	228	-97.935%
2025-09-10	23.2000	23.2000	22.1000	22.1000	-1.778%	4	228	-97.828%
2025-09-09	21.5000	22.5000	21.5000	22.5000	+14.796%	6	228	-97.867%
2025-09-08	19.2500	19.7500	19.2500	19.6000	+12.000%	4	227	-97.551%
2025-09-05	18.0000	18.7000	17.5000	17.5000	-13.580%	10	223	-97.257%
2025-09-04	19.0000	20.2500	19.0000	20.2500	+1.504%	4	227	-97.630%
2025-09-02	19.9500	19.9500	19.9500	19.9500	-23.210%	1	228	-97.594%
2025-08-22	25.9800	25.9800	25.9800	25.9800	+15.672%	1	229	-98.152%
2025-08-20	19.8500	23.0000	19.8500	22.4600	-11.922%	6	229	-97.863%
2025-08-19	25.5000	25.5000	25.5000	25.5000	-4.673%	1	229	-98.118%
2025-08-18	25.0000	26.7500	23.6000	26.7500	-6.140%	10	229	-98.206%
2025-08-13	30.0000	30.0000	28.2500	28.5000	+5.556%	4	232	-98.316%
2025-08-12	27.0000	27.0000	27.0000	27.0000	+0.372%	3	232	-98.222%
2025-08-11	28.5000	28.5000	26.9000	26.9000	+17.467%	4	232	-98.216%
2025-08-08	22.9000	22.9000	22.9000	22.9000	+1.148%	1	230	-97.904%
2025-08-06	21.5000	22.6400	21.5000	22.6400	+2.443%	3	231	-97.880%
2025-08-05	24.0000	25.1600	22.1000	22.1000	-13.333%	7	231	-97.828%
2025-08-04	26.0000	26.0000	25.5000	25.5000	-7.239%	14	228	-98.118%
2025-08-01	32.5000	32.5000	27.4900	27.4900	-47.135%	4	231	-98.254%
2025-07-31	52.0000	52.0000	52.0000	52.0000	+6.122%	1	231	-99.077%
2025-07-29	52.0000	52.0000	49.0000	49.0000	-3.922%	2	230	-99.020%
2025-07-28	52.4900	52.4900	51.0000	51.0000	-31.818%	2	230	-99.059%
2025-07-21	77.9000	77.9000	74.8000	74.8000	+18.056%	8	230	-99.358%
2025-07-17	62.0300	63.3900	61.9400	63.3600	-3.737%	22	230	-99.242%
2025-07-16	65.8100	65.8200	65.8100	65.8200	+11.711%	4	236	-99.271%
2025-07-15	61.0000	61.0000	58.5000	58.9200	+4.468%	3	236	-99.185%
2025-07-11	60.6000	60.6000	56.4000	56.4000	-3.375%	5	234	-99.149%
2025-07-10	58.3700	58.3700	58.3700	58.3700	+24.616%	5	239	-99.178%
2025-07-07	46.7800	47.2800	46.7500	46.8400	-1.514%	32	244	-98.975%
2025-07-02	44.5000	47.9200	44.1500	47.5600	+16.000%	15	244	-98.991%
2025-07-01	41.0000	41.0000	41.0000	41.0000	-10.048%	4	244	-98.829%
2025-06-30	48.9700	48.9700	45.1000	45.5800	+3.520%	22	240	-98.947%
2025-06-27	48.0400	48.0400	43.4700	44.0300	-23.293%	5	232	-98.910%
2025-06-26	55.0000	58.4400	51.0000	57.4000	+15.843%	26	231	-99.164%
2025-06-25	50.3000	50.3000	49.5500	49.5500	+13.647%	2	218	-99.031%
2025-06-24	35.0000	43.6000	35.0000	43.6000	+31.325%	14	218	-98.899%
2025-06-23	33.2000	33.2000	33.2000	33.2000	+6.993%	1	225	-98.554%
2025-06-20	32.5000	33.0500	31.0300	31.0300	+10.980%	12	225	-98.453%
2025-06-18	19.9700	28.0000	19.9700	27.9600	+66.231%	32	242	-98.283%
2025-06-17	17.0100	17.0100	16.7900	16.8200	-6.814%	40	242	-97.146%
2025-06-16	16.9200	18.9100	16.9200	18.0500	+22.373%	51	222	-97.341%
2025-06-13	14.4400	14.7500	14.4400	14.7500	-14.244%	28	273	-96.746%
2025-06-11	17.2000	17.2000	17.2000	17.2000	-8.608%	1	273	-97.209%
2025-06-10	18.8200	18.8200	18.8200	18.8200	+4.266%	1	272	-97.450%
2025-06-09	18.0500	18.0500	18.0500	18.0500	+0.278%	1	273	-97.341%
2025-06-06	17.1100	18.0400	17.1100	18.0000	-4.102%	60	273	-97.333%
2025-06-04	20.0900	20.5800	18.7700	18.7700	-8.928%	94	263	-97.443%
2025-06-03	20.9200	21.2300	20.6100	20.6100	+13.993%	153	274	-97.671%
2025-05-30	18.1500	18.1500	18.0800	18.0800	-10.273%	40	203	-97.345%
2025-05-29	20.1500	20.1500	20.1500	20.1500	-8.200%	1	202	-97.618%
2025-05-28	21.9500	21.9500	21.9500	21.9500	-6.913%	1	202	-97.813%
2025-05-27	23.5800	23.5800	23.5800	23.5800	-0.716%	1	202	-97.964%
2025-05-22	25.1400	25.1400	23.7500	23.7500	+1.626%	33	201	-97.979%
2025-05-21	26.6500	27.4500	23.0100	23.3700	-4.884%	84	234	-97.946%
2025-05-20	25.1800	25.6500	23.3400	24.5700	-0.244%	145	269	-98.046%
2025-05-19	24.6200	26.1500	24.0700	24.6300	-1.283%	140	268	-98.051%
2025-05-16	23.0000	24.9500	23.0000	24.9500	+26.010%	42	202	-98.076%
2025-05-15	22.4900	22.4900	19.8000	19.8000	-15.421%	12	200	-97.576%
2025-05-14	23.2500	23.4100	22.4000	23.4100	+112.818%	18	208	-97.950%
2025-05-12	11.0000	11.0000	11.0000	11.0000	-17.293%	1	206	-95.636%
2025-05-08	13.4600	13.4600	13.3000	13.3000	+5.138%	4	206	-96.391%
2025-05-06	12.6500	12.6500	12.6500	12.6500	-0.628%	10	207	-96.206%
2025-05-05	13.0400	13.1000	12.1000	12.7300	-5.353%	84	207	-96.229%
2025-05-01	13.2600	14.0200	13.2600	13.4500	+2.204%	7	259	-96.431%
2025-04-30	13.4000	13.4000	13.0000	13.1600	-4.913%	7	258	-96.353%
2025-04-29	14.0500	15.2500	13.7700	13.8400	+2.900%	15	260	-96.532%
2025-04-28	14.3900	14.7000	13.4500	13.4500	-11.397%	5	261	-96.431%
2025-04-25	15.7600	15.7600	15.1800	15.1800	+14.566%	8	258	-96.838%
2025-04-24	14.1300	14.7000	13.2500	13.2500	+0.455%	8	259	-96.377%
2025-04-23	14.5000	14.5000	12.9300	13.1900	-3.370%	6	261	-96.361%
2025-04-22	10.4000	13.7500	10.4000	13.6500	+33.171%	109	260	-96.484%
2025-04-21	10.3800	10.3800	10.0000	10.2500	+6.771%	4	169	-95.317%
2025-04-17	9.8500	9.8500	9.6000	9.6000	+0.104%	6	169	-95.000%
2025-04-16	9.5800	9.5900	9.4800	9.5900	-1.943%	3	169	-94.995%
2025-04-15	10.3300	10.4500	9.7800	9.7800	-10.766%	9	169	-95.092%
2025-04-14	11.0500	12.1000	10.6300	10.9600	-6.325%	14	168	-95.620%
2025-04-11	10.3900	11.7000	10.2600	11.7000	+11.748%	22	168	-95.897%
2025-04-10	9.4000	10.9300	8.5700	10.4700	+1.650%	609	173	-95.415%
2025-04-09	9.0000	10.3000	8.6000	10.3000	+28.750%	7	222	-95.340%
2025-04-08	9.6500	9.6500	8.0000	8.0000	-7.407%	142	217	-94.000%
2025-04-07	8.9200	8.9200	8.3300	8.6400	-6.494%	86	274	-94.444%
2025-04-04	9.5100	9.5100	7.7500	9.2400	-9.145%	354	320	-94.805%
2025-04-03	10.0200	10.3500	9.9200	10.1700	-12.704%	38	164	-95.280%
2025-04-02	11.4000	12.2000	11.4000	11.6500	-8.340%	6	157	-95.880%
2025-04-01	10.7500	12.7100	10.5500	12.7100	+19.906%	11	156	-96.223%
2025-03-31	10.2200	10.6000	9.5700	10.6000	-3.811%	82	160	-95.472%
2025-03-28	11.9900	12.2800	10.7800	11.0200	-18.851%	210	160	-95.644%
2025-03-27	14.5200	16.6400	12.6500	13.5800	-2.302%	190	220	-96.465%
2025-03-26	14.0000	14.0000	13.9000	13.9000	-3.203%	3	99	-96.547%
2025-03-24	14.0000	14.3700	14.0000	14.3600	+8.541%	23	100	-96.657%
2025-03-21	12.3500	13.2300	12.3500	13.2300	+0.685%	14	119	-96.372%
2025-03-20	12.6000	13.1400	12.6000	13.1400	-2.667%	4	119	-96.347%
2025-03-19	13.1000	13.5000	13.1000	13.5000	+14.213%	3	118	-96.444%
2025-03-18	11.9000	12.2600	11.8200	11.8200	-16.170%	13	118	-95.939%
2025-03-17	12.7000	14.1000	12.7000	14.1000	+6.657%	24	117	-96.596%
2025-03-14	13.2100	13.2400	13.2100	13.2200	+2.481%	6	129	-96.369%
2025-03-13	14.0000	14.0000	12.8200	12.9000	-13.423%	9	131	-96.279%
2025-03-12	14.9000	14.9000	14.9000	14.9000	-8.420%	19	131	-96.779%
2025-03-11	15.7000	16.2700	15.7000	16.2700	+3.631%	32	131	-97.050%
2025-03-10	14.9500	15.7000	14.9500	15.7000	-25.238%	290	131	-96.943%
2025-03-07	21.0000	21.1500	21.0000	21.0000	+3.960%	6	81	-97.714%
2025-03-06	20.2000	20.2000	20.2000	20.2000	-0.932%	1	83	-97.624%
2025-03-05	19.4000	20.3900	19.4000	20.3900	+23.576%	2	83	-97.646%
2025-03-04	16.5000	16.5000	16.5000	16.5000	-12.000%	4	84	-97.091%
2025-02-27	18.7500	18.7500	18.7500	18.7500	+7.759%	3	84	-97.440%
2025-02-25	18.2400	18.2400	17.4000	17.4000	-38.188%	6	84	-97.241%
2025-02-21	30.4000	30.4000	28.1500	28.1500	-1.916%	8	85	-98.295%
2025-02-20	28.0000	28.7000	28.0000	28.7000	-26.879%	2	82	-98.328%
2025-02-14	39.2500	39.2500	39.2500	39.2500	-18.737%	2	81	-98.777%
2025-02-13	48.3000	48.3000	48.3000	48.3000	+7.167%	2	81	-99.006%
2025-02-04	44.9600	45.6300	44.9600	45.0700	+8.341%	6	81	-98.935%
2025-01-27	46.5500	46.5500	41.6000	41.6000	-20.611%	10	83	-98.846%
2025-01-22	54.1000	54.1000	52.4000	52.4000	-5.671%	11	83	-99.084%
2025-01-17	55.9000	56.5500	55.1000	55.5500	+33.118%	164	31	-99.136%
2025-01-07	41.7300	41.7300	41.7300	41.7300	+15.054%	2	31	-98.850%
2024-12-31	37.8300	37.9100	36.2700	36.2700	-7.874%	23	20	-98.677%
2024-12-30	39.3700	39.3700	39.3700	39.3700	-7.321%	1	20	-98.781%
2024-12-27	42.9500	42.9500	42.4800	42.4800	-17.274%	4	21	-98.870%
2024-12-19	51.3500	51.3500	51.3500	51.3500	-7.310%	1	21	-99.065%
2024-12-18	55.4000	55.4000	55.4000	55.4000	-23.056%	1	20	-99.134%
2024-12-12	72.0000	72.0000	72.0000	72.0000	-4.636%	1	20	-99.333%
2024-12-09	75.5000	75.5000	75.5000	75.5000	-5.031%	1	19	-99.364%
2024-12-06	79.5000	79.5000	79.5000	79.5000	+0.531%	2	20	-99.396%
2024-11-19	81.0500	81.0500	78.8900	79.0800	-2.969%	13	20	-99.393%
2024-11-18	75.8000	81.5000	71.5000	81.5000	+32.284%	3	11	-99.411%
2024-11-15	61.4000	61.6100	61.4000	61.6100	-11.986%	20	10	-99.221%
2024-11-13	70.4200	71.4000	70.0000	70.0000	0.000%	28	18	-99.314%