Dark

COIN20270115C670
COIN Jan 15 2027 670.00 Call (COIN270115C00670000)
option OPRA

EOD

Jul 29, 2026

0.6200+24.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.6200	0.6200	0.6200	0.6200	+24.000%	1	348	0.000%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-31.507%	3	349	+24.000%
2026-07-17	0.7300	0.7300	0.7300	0.7300	-7.595%	4	347	-15.068%
2026-07-16	0.8400	0.8400	0.7900	0.7900	+5.333%	3	349	-21.519%
2026-07-08	0.7100	0.8300	0.2000	0.7500	+25.000%	18	349	-17.333%
2026-06-25	0.6100	0.6100	0.6000	0.6000	-60.000%	2	330	+3.333%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+8.696%	11	328	-58.667%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-8.609%	1	317	-55.072%
2026-06-02	1.4300	1.5100	1.4200	1.5100	-28.095%	13	317	-58.940%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-8.696%	1	306	-70.476%
2026-05-15	2.3000	2.3000	2.3000	2.3000	+4.545%	1	306	-73.043%
2026-05-11	2.2000	2.2000	2.2000	2.2000	+37.500%	4	305	-71.818%
2026-04-01	1.2100	1.6000	1.2100	1.6000	+31.148%	2	305	-61.250%
2026-03-31	1.1200	1.2200	1.1200	1.2200	-12.857%	2	304	-49.180%
2026-03-30	1.1700	1.4000	1.1700	1.4000	+12.000%	3	303	-55.714%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-33.511%	1	305	-50.400%
2026-03-25	1.4200	1.9000	1.4200	1.8800	-15.315%	6	305	-67.021%
2026-03-23	2.1200	2.2200	2.1200	2.2200	-10.484%	6	303	-72.072%
2026-03-20	2.0500	2.5000	2.0500	2.4800	-4.247%	24	299	-75.000%
2026-03-18	2.2500	2.5900	2.2500	2.5900	-0.385%	2	320	-76.062%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-8.772%	1	320	-76.154%
2026-03-10	2.8200	2.8500	2.4500	2.8500	+18.750%	25	319	-78.246%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+64.384%	1	320	-74.167%
2026-02-27	1.4600	1.4600	1.4600	1.4600	+26.957%	1	319	-57.534%
2026-02-23	1.1500	1.1500	1.1500	1.1500	-8.730%	3	318	-46.087%
2026-02-20	1.2900	1.2900	1.2600	1.2600	+3.279%	3	316	-50.794%
2026-02-19	1.2200	1.2200	1.2100	1.2200	+4.274%	13	315	-49.180%
2026-02-11	1.1800	1.1800	1.1600	1.1700	-13.333%	8	309	-47.009%
2026-02-09	1.3500	1.3500	1.3500	1.3500	+14.407%	2	311	-54.074%
2026-02-06	1.8000	1.8000	1.1800	1.1800	0.000%	12	309	-47.458%
2026-02-05	1.1800	1.1800	1.1800	1.1800	-45.622%	2	298	-47.458%
2026-02-04	2.1700	2.1700	2.1700	2.1700	-8.439%	1	298	-71.429%
2026-02-03	2.3700	2.3700	2.3700	2.3700	-5.200%	1	297	-73.840%
2026-01-23	3.0000	3.2000	2.5000	2.5000	-28.571%	4	296	-75.200%
2026-01-22	3.8200	3.8200	3.5000	3.5000	-22.222%	2	300	-82.286%
2026-01-20	4.8000	4.8000	4.5000	4.5000	-17.431%	2	300	-86.222%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-9.619%	1	297	-88.624%
2026-01-05	6.0400	6.0400	6.0300	6.0300	-27.611%	39	307	-89.718%
2025-12-16	8.3300	8.4000	8.2600	8.3300	-4.253%	22	307	-92.557%
2025-12-15	8.7000	8.7000	8.7000	8.7000	-15.698%	10	318	-92.874%
2025-11-20	10.3200	10.3200	10.3200	10.3200	-21.221%	39	328	-93.992%
2025-11-18	13.1000	13.1000	13.1000	13.1000	+6.764%	1	328	-95.267%
2025-11-17	12.2700	12.2700	12.2700	12.2700	-39.046%	1	328	-94.947%
2025-11-12	20.1300	20.1300	20.1300	20.1300	-8.500%	1	329	-96.920%
2025-11-11	22.2300	22.2300	22.0000	22.0000	+26.074%	2	329	-97.182%
2025-11-07	17.4500	17.4500	17.4500	17.4500	-47.041%	1	329	-96.447%
2025-10-24	32.9500	32.9500	32.9500	32.9500	+15.412%	10	329	-98.118%
2025-10-16	28.5500	28.5500	28.5500	28.5500	-26.399%	1	339	-97.828%
2025-10-10	38.7900	38.7900	38.7900	38.7900	-12.674%	19	339	-98.402%
2025-10-06	44.4200	44.4200	44.4200	44.4200	+13.897%	19	358	-98.604%
2025-10-02	31.7200	39.0000	31.7200	39.0000	+27.660%	50	339	-98.410%
2025-10-01	28.4400	30.6500	28.4400	30.5500	+21.086%	98	319	-97.971%
2025-09-30	26.3300	26.3300	25.1200	25.2300	+0.278%	168	319	-97.543%
2025-09-29	23.9200	25.1600	23.9200	25.1600	+29.092%	21	227	-97.536%
2025-09-25	19.6800	19.6800	19.1600	19.4900	-17.064%	27	247	-96.819%
2025-09-24	23.5000	23.5000	23.5000	23.5000	+5.904%	3	246	-97.362%
2025-09-23	24.3000	24.3000	22.1900	22.1900	-25.736%	20	246	-97.206%
2025-09-18	25.8900	29.8900	25.8900	29.8800	+35.081%	82	246	-97.925%
2025-09-16	21.3200	22.1700	21.3200	22.1200	-1.689%	94	306	-97.197%
2025-09-15	22.1700	22.5000	21.0400	22.5000	-1.532%	317	389	-97.244%
2025-09-10	21.7700	22.8500	21.7200	22.8500	+8.654%	22	214	-97.287%
2025-08-20	20.1800	21.0300	18.9300	21.0300	-15.304%	88	236	-97.052%
2025-08-04	24.8300	24.8300	24.8300	24.8300	-45.369%	1	237	-97.503%
2025-07-29	45.4500	45.4500	45.4500	45.4500	-19.827%	1	237	-98.636%
2025-07-23	56.3200	56.6900	56.3200	56.6900	-6.002%	23	236	-98.906%
2025-07-22	61.3500	61.3500	60.3100	60.3100	-20.066%	12	236	-98.972%
2025-07-21	72.4800	75.4500	71.9500	75.4500	-1.707%	8	246	-99.178%
2025-07-18	78.6000	78.6000	76.7600	76.7600	+21.552%	17	241	-99.192%
2025-07-16	56.2500	63.1600	56.2500	63.1500	+13.845%	16	258	-99.018%
2025-07-14	55.4700	55.4700	55.4700	55.4700	+0.763%	1	255	-98.882%
2025-07-11	55.0500	55.0500	55.0500	55.0500	+22.198%	1	256	-98.874%
2025-07-03	45.0500	45.0500	45.0500	45.0500	-0.221%	1	258	-98.624%
2025-07-02	45.1500	45.1500	45.1500	45.1500	+4.756%	15	258	-98.627%
2025-06-30	43.1000	43.1000	43.1000	43.1000	+0.984%	15	273	-98.561%
2025-06-27	42.6800	44.1000	42.6800	42.6800	-12.809%	8	288	-98.547%
2025-06-26	48.9500	48.9500	48.9500	48.9500	+22.528%	3	288	-98.733%
2025-06-24	38.4500	42.0000	37.9500	39.9500	+38.715%	83	291	-98.448%
2025-06-23	30.0400	30.0400	28.8000	28.8000	+6.195%	13	263	-97.847%
2025-06-18	22.8300	27.1200	22.8300	27.1200	+60.950%	45	234	-97.714%
2025-06-16	16.8500	16.8500	16.8500	16.8500	+21.661%	1	234	-96.320%
2025-06-13	13.2500	13.8500	12.9200	13.8500	-20.676%	24	235	-95.523%
2025-06-11	17.3000	17.4600	17.3000	17.4600	+0.230%	2	245	-96.449%
2025-06-10	17.4200	17.4200	17.4200	17.4200	+4.436%	1	246	-96.441%
2025-06-05	16.6800	16.6800	16.6800	16.6800	-6.397%	1	247	-96.283%
2025-06-04	17.6000	17.8200	17.5000	17.8200	-8.802%	3	246	-96.521%
2025-06-03	20.6400	20.6400	19.5100	19.5400	+12.883%	4	245	-96.827%
2025-05-30	17.2000	17.3100	17.2000	17.3100	-8.413%	20	245	-96.418%
2025-05-29	18.9000	18.9000	18.9000	18.9000	-2.577%	1	250	-96.720%
2025-05-28	19.4000	19.4000	19.4000	19.4000	-14.159%	1	250	-96.804%
2025-05-22	22.9500	22.9500	22.6000	22.6000	-7.377%	2	250	-97.257%
2025-05-21	24.4000	24.4000	24.4000	24.4000	+9.910%	10	250	-97.459%
2025-05-20	22.9500	23.3900	22.2000	22.2000	-9.535%	136	240	-97.207%
2025-05-19	23.7700	24.5400	23.7700	24.5400	+0.574%	2	178	-97.474%
2025-05-16	22.7000	24.9000	21.6700	24.4000	+36.848%	286	177	-97.459%
2025-05-15	19.1800	19.1800	17.8300	17.8300	+57.509%	2	185	-96.523%
2025-05-07	11.2000	11.3500	11.2000	11.3200	+5.794%	22	185	-94.523%
2025-05-06	10.6000	10.7000	10.6000	10.7000	-18.878%	3	175	-94.206%
2025-05-02	13.0200	13.1900	13.0200	13.1900	-1.494%	4	177	-95.299%
2025-05-01	12.3400	13.3900	12.3400	13.3900	+0.601%	2	177	-95.370%
2025-04-29	13.4300	13.4300	13.3100	13.3100	+4.474%	9	177	-95.342%
2025-04-28	14.1300	14.4900	12.7400	12.7400	-20.672%	4	182	-95.133%
2025-04-25	14.7300	16.0600	14.6100	16.0600	+16.293%	12	179	-96.139%
2025-04-24	14.0200	14.0500	13.1100	13.8100	+6.641%	11	178	-95.510%
2025-04-23	13.7400	13.7400	12.0500	12.9500	+0.388%	6	177	-95.212%
2025-04-22	11.6400	12.9000	11.6400	12.9000	+35.933%	9	175	-95.194%
2025-04-21	9.7200	9.7200	9.3600	9.4900	+0.636%	4	174	-93.467%
2025-04-17	9.9300	9.9300	9.4300	9.4300	-3.282%	2	173	-93.425%
2025-04-15	10.9400	10.9400	9.5500	9.7500	-5.156%	4	173	-93.641%
2025-04-14	10.2500	10.7200	10.2000	10.2800	-9.027%	6	173	-93.969%
2025-04-11	10.5500	11.3000	10.2200	11.3000	+3.956%	302	176	-94.513%
2025-04-10	8.7400	10.8700	8.7400	10.8700	-2.248%	105	163	-94.296%
2025-04-09	10.9700	11.1200	10.9700	11.1200	+42.199%	2	66	-94.424%
2025-04-08	9.1800	9.2000	7.6700	7.8200	-4.401%	9	64	-92.072%
2025-04-07	8.3100	8.5700	8.1800	8.1800	-3.538%	6	64	-92.421%
2025-04-04	8.3800	8.4800	8.3800	8.4800	-27.830%	4	61	-92.689%
2025-04-02	11.0200	11.7500	11.0200	11.7500	+10.329%	2	61	-94.723%
2025-04-01	10.3500	10.6500	9.7400	10.6500	+2.404%	5	61	-94.178%
2025-03-31	10.1700	10.4000	10.1100	10.4000	-19.815%	3	61	-94.038%
2025-03-27	13.2000	13.4200	12.8900	12.9700	-9.491%	6	61	-95.220%
2025-03-24	13.2700	14.5400	13.2700	14.3300	+15.565%	14	61	-95.673%
2025-03-21	11.8800	12.4600	11.5400	12.4000	-0.322%	26	58	-95.000%
2025-03-20	12.9900	13.6600	12.3800	12.4400	-6.816%	23	59	-95.016%
2025-03-19	12.1200	13.4100	12.1200	13.3500	+20.379%	8	55	-95.356%
2025-03-18	11.1500	11.9100	11.0900	11.0900	-8.271%	8	50	-94.409%
2025-03-17	12.3500	12.3500	12.0900	12.0900	-6.569%	2	51	-94.872%
2025-03-14	12.6000	12.9400	12.6000	12.9400	-62.406%	8	51	-95.209%
2025-02-11	34.2300	34.5100	34.2300	34.4200	-27.076%	14	50	-98.199%
2025-01-31	47.2000	47.2000	47.2000	47.2000	-5.600%	2	44	-98.686%
2025-01-30	50.0000	50.0000	50.0000	50.0000	+14.521%	1	44	-98.760%
2025-01-29	45.7100	45.7100	42.8800	43.6600	+0.785%	3	44	-98.580%
2025-01-27	44.3300	45.9800	43.3200	43.3200	-10.772%	3	45	-98.569%
2025-01-21	47.1500	48.5500	47.1500	48.5500	-10.093%	2	5	-98.723%
2025-01-17	53.5500	54.0500	53.5500	54.0000	+44.772%	82	5	-98.852%
2025-01-02	37.3000	37.3000	37.3000	37.3000	-22.662%	2	5	-98.338%
2024-12-24	48.2300	48.2300	48.2300	48.2300	+9.614%	1	3	-98.714%
2024-12-23	44.0000	44.0000	44.0000	44.0000	-12.560%	1	3	-98.591%
2024-12-20	50.3200	50.3200	50.3200	50.3200	-29.936%	1	2	-98.768%
2024-12-16	71.8200	71.8200	71.8200	71.8200	-1.006%	1	1	-99.137%
2024-12-09	72.5500	72.5500	72.5500	72.5500	0.000%	1	1	-99.145%