Dark

COIN20271217C150
COIN Dec 17 2027 150.00 Call (COIN271217C00150000)
option OPRA

EOD

Aug 3, 2026

55.00+14.703%(+7.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.9000	55.0000	48.9000	55.0000	+14.703%	15	107	0.000%
2026-07-31	52.5000	52.5000	47.9000	47.9500	-25.102%	19	95	+14.703%
2026-07-30	64.8100	64.8100	64.0200	64.0200	-6.540%	2	81	-14.089%
2026-07-22	69.7500	71.2000	68.5000	68.5000	-12.123%	6	81	-19.708%
2026-07-21	69.9900	77.9500	69.9900	77.9500	+27.829%	7	82	-29.442%
2026-07-20	60.9800	60.9800	60.9800	60.9800	+1.549%	1	80	-9.806%
2026-07-13	60.0500	60.0500	60.0500	60.0500	-14.092%	1	80	-8.410%
2026-07-07	70.2500	70.2500	69.9000	69.9000	+5.478%	2	80	-21.316%
2026-07-06	66.2700	66.2700	66.2700	66.2700	-11.640%	1	79	-17.006%
2026-07-02	69.9900	75.0000	69.9900	75.0000	+13.723%	6	80	-26.667%
2026-07-01	65.9500	65.9500	65.9500	65.9500	+19.909%	1	80	-16.603%
2026-06-30	53.9300	55.0000	52.0000	55.0000	-3.661%	10	81	0.000%
2026-06-29	56.1400	57.0900	56.0100	57.0900	+3.612%	24	76	-3.661%
2026-06-26	52.3300	55.1000	51.7800	55.1000	+4.952%	4	64	-0.181%
2026-06-25	52.3500	54.0000	52.3500	52.5000	-17.840%	4	62	+4.762%
2026-06-23	63.9000	63.9000	63.9000	63.9000	-17.013%	1	63	-13.928%
2026-06-22	77.0000	77.0000	77.0000	77.0000	+4.762%	1	64	-28.571%
2026-06-16	73.5000	73.5000	73.5000	73.5000	+18.548%	1	65	-25.170%
2026-06-10	62.0000	62.0000	62.0000	62.0000	+3.333%	1	65	-11.290%
2026-06-09	60.0000	60.0000	60.0000	60.0000	+1.695%	1	64	-8.333%
2026-06-05	58.5000	59.0000	58.5000	59.0000	-12.606%	2	63	-6.780%
2026-06-03	72.8500	72.8500	67.5100	67.5100	-10.286%	2	62	-18.531%
2026-06-02	76.5100	76.5800	75.2500	75.2500	-10.149%	4	60	-26.910%
2026-06-01	83.7500	83.7500	83.7500	83.7500	-5.888%	1	59	-34.328%
2026-05-29	88.9900	88.9900	88.9900	88.9900	+17.061%	1	58	-38.195%
2026-05-28	71.0000	76.0200	71.0000	76.0200	+0.026%	2	58	-27.651%
2026-05-27	76.0000	76.0000	76.0000	76.0000	-7.644%	1	58	-27.632%
2026-05-26	82.2900	82.2900	82.2900	82.2900	-2.615%	1	57	-33.163%
2026-05-18	84.5000	84.5000	84.5000	84.5000	-18.750%	1	56	-34.911%
2026-05-14	104.0000	104.0000	104.0000	104.0000	+4.156%	3	55	-47.115%
2026-05-13	99.8500	99.8500	99.8500	99.8500	-4.769%	1	53	-44.917%
2026-05-11	104.8500	104.8500	104.8500	104.8500	+12.742%	10	53	-47.544%
2026-05-06	92.6100	93.0000	92.6100	93.0000	+3.876%	3	49	-40.860%
2026-04-28	89.5300	89.5300	89.5300	89.5300	-6.251%	3	49	-38.568%
2026-04-24	94.8000	95.7500	94.8000	95.5000	+0.526%	4	47	-42.408%
2026-04-23	95.0000	95.0000	95.0000	95.0000	-6.238%	3	48	-42.105%
2026-04-22	101.3200	101.3200	101.3200	101.3200	+15.176%	3	48	-45.717%
2026-04-16	88.7600	88.7600	87.9700	87.9700	+5.416%	2	51	-37.479%
2026-04-14	83.4500	83.4500	83.4500	83.4500	+19.214%	2	51	-34.092%
2026-04-10	70.0000	70.0000	70.0000	70.0000	-1.865%	2	53	-21.429%
2026-04-07	71.3300	71.3300	71.3300	71.3300	-3.543%	2	53	-22.894%
2026-04-02	71.2500	74.0000	71.2500	73.9500	+7.752%	3	53	-25.625%
2026-03-27	68.6300	68.6300	68.6300	68.6300	-30.501%	1	53	-19.860%
2026-03-16	98.7500	98.7500	98.7500	98.7500	+6.183%	1	53	-44.304%
2026-03-06	93.0000	93.0000	93.0000	93.0000	-12.140%	1	54	-40.860%
2026-03-05	105.8500	105.8500	105.8500	105.8500	+4.989%	1	55	-48.040%
2026-03-04	97.2900	100.8200	97.2900	100.8200	+28.515%	2	55	-45.447%
2026-03-03	78.4500	78.4500	78.4500	78.4500	-6.328%	1	53	-29.892%
2026-03-02	83.3300	83.7500	83.3300	83.7500	+0.420%	11	53	-34.328%
2026-02-25	79.5000	83.4000	79.5000	83.4000	+18.331%	3	56	-34.053%
2026-02-17	70.4800	70.4800	70.4800	70.4800	+4.415%	3	56	-21.964%
2026-02-13	57.5200	67.5000	57.5200	67.5000	+29.063%	16	60	-18.519%
2026-02-12	52.0300	52.3000	52.0300	52.3000	-9.983%	5	60	+5.163%
2026-02-11	58.3900	58.3900	58.0000	58.1000	-15.565%	7	60	-5.336%
2026-02-10	68.8100	68.8100	68.8100	68.8100	-0.029%	1	57	-20.070%
2026-02-09	68.0000	69.6300	68.0000	68.8300	+3.426%	13	57	-20.093%
2026-02-06	66.5500	66.5500	66.5500	66.5500	+12.454%	2	64	-17.355%
2026-02-05	66.2300	66.2300	59.1800	59.1800	-15.360%	8	64	-7.063%
2026-02-04	75.6500	75.6500	69.9200	69.9200	-8.923%	24	58	-21.339%
2026-02-03	76.7700	76.7700	76.7700	76.7700	-12.860%	2	47	-28.357%
2026-01-30	88.4500	88.4500	86.0000	88.1000	-1.948%	5	49	-37.571%
2026-01-29	90.1000	90.1000	89.8500	89.8500	-21.870%	2	50	-38.787%
2026-01-21	115.0000	115.0000	115.0000	115.0000	-13.748%	1	50	-52.174%
2026-01-15	133.3300	133.3300	133.3300	133.3300	+14.250%	2	50	-58.749%
2025-12-31	118.9400	118.9400	116.7000	116.7000	-4.164%	8	56	-52.871%
2025-12-29	121.7700	121.7700	121.7700	121.7700	-3.464%	3	56	-54.833%
2025-12-26	126.1400	126.1400	126.1400	126.1400	-4.836%	2	55	-56.398%
2025-12-19	132.5500	132.5500	132.5500	132.5500	-1.778%	1	55	-58.506%
2025-12-18	134.9500	134.9500	134.9500	134.9500	-14.691%	1	55	-59.244%
2025-12-12	158.1900	158.1900	158.1900	158.1900	-0.983%	1	55	-65.232%
2025-12-10	159.7600	159.7600	159.7600	159.7600	-1.879%	1	55	-65.573%
2025-12-03	162.8200	162.8200	162.8200	162.8200	+2.726%	1	56	-66.220%
2025-12-02	158.5000	158.5000	158.5000	158.5000	+15.340%	2	56	-65.300%
2025-11-25	132.9300	137.4200	132.9300	137.4200	-3.463%	3	58	-59.977%
2025-11-24	142.3500	142.3500	142.3500	142.3500	-37.497%	10	58	-61.363%
2025-10-31	228.3000	228.3000	227.7500	227.7500	-1.008%	2	58	-75.851%
2025-10-29	230.0700	230.0700	230.0700	230.0700	-7.917%	1	59	-76.094%
2025-10-27	250.2500	250.2500	249.8500	249.8500	-5.467%	2	58	-77.987%
2025-10-09	269.9500	269.9500	263.6500	264.3000	+1.713%	7	58	-79.190%
2025-10-08	259.5500	259.8500	259.5500	259.8500	-2.338%	2	55	-78.834%
2025-10-06	264.6000	266.0700	264.0000	266.0700	+5.772%	41	55	-79.329%
2025-10-02	239.0000	251.6500	239.0000	251.5500	+16.189%	9	39	-78.136%
2025-09-30	215.9000	216.5000	215.9000	216.5000	+4.162%	14	41	-74.596%
2025-09-29	208.1000	208.1000	207.8500	207.8500	+4.710%	2	34	-73.539%
2025-09-23	198.5000	198.5000	198.5000	198.5000	-9.691%	1	34	-72.292%
2025-09-19	219.8000	219.8000	219.8000	219.8000	-1.147%	2	33	-74.977%
2025-09-18	220.1500	222.3500	220.1500	222.3500	+10.484%	4	33	-75.264%
2025-09-16	201.1500	201.2500	201.1500	201.2500	-0.847%	2	33	-72.671%
2025-09-12	202.9700	202.9700	202.9700	202.9700	+15.983%	1	33	-72.902%
2025-09-05	175.0000	175.0000	175.0000	175.0000	-4.788%	1	34	-68.571%
2025-09-02	188.0000	189.0000	183.8000	183.8000	-3.380%	4	34	-70.076%
2025-08-27	190.2300	190.2300	190.2300	190.2300	-6.392%	6	34	-71.088%
2025-08-18	203.2200	203.2200	203.2200	203.2200	+0.679%	6	40	-72.936%
2025-08-11	201.8500	201.8500	201.8500	201.8500	+12.451%	1	38	-72.752%
2025-08-06	179.3000	180.0000	179.0500	179.5000	-2.842%	7	38	-69.359%
2025-08-05	184.7500	184.7500	184.7500	184.7500	-7.370%	2	38	-70.230%
2025-08-01	210.5500	210.5500	199.4500	199.4500	-26.834%	2	38	-72.424%
2025-07-25	272.6000	272.6000	272.6000	272.6000	+14.538%	1	37	-79.824%
2025-06-30	242.5000	242.5000	238.0000	238.0000	-0.833%	3	37	-76.891%
2025-06-27	243.8500	243.8500	240.0000	240.0000	+1.317%	2	37	-77.083%
2025-06-25	235.5000	236.8800	229.4500	236.8800	+22.526%	6	38	-76.781%
2025-06-20	193.3300	193.3300	193.3300	193.3300	+7.406%	2	40	-71.551%
2025-06-18	170.3000	180.0000	170.3000	180.0000	+16.967%	6	34	-69.444%
2025-06-16	153.8900	153.8900	153.8900	153.8900	+3.679%	15	34	-64.260%
2025-06-10	148.4300	148.4300	148.4300	148.4300	-12.944%	1	22	-62.945%
2025-05-22	168.8500	170.5000	168.3000	170.5000	+15.203%	6	21	-67.742%
2025-05-16	148.0000	148.0000	148.0000	148.0000	-5.846%	2	19	-62.838%
2025-05-14	157.1900	157.1900	157.1900	157.1900	+0.351%	1	19	-65.010%
2025-05-13	133.1100	156.6400	133.1100	156.6400	+47.774%	3	19	-64.888%
2025-05-06	106.0000	106.0000	106.0000	106.0000	-1.852%	1	19	-48.113%
2025-05-05	109.2700	109.7000	108.0000	108.0000	-3.889%	4	19	-49.074%
2025-05-02	111.0000	112.3700	111.0000	112.3700	+2.062%	10	19	-51.055%
2025-05-01	110.1000	110.1000	110.1000	110.1000	+3.293%	1	20	-50.045%
2025-04-30	106.5900	106.5900	106.5900	106.5900	-6.088%	1	20	-48.400%
2025-04-29	113.5000	113.5000	113.5000	113.5000	+6.323%	1	19	-51.542%
2025-04-23	106.7500	106.7500	106.7500	106.7500	+4.146%	2	18	-48.478%
2025-04-22	103.1000	103.1000	102.5000	102.5000	+15.169%	2	18	-46.341%
2025-04-21	87.5000	89.0000	87.5000	89.0000	-0.625%	5	16	-38.202%
2025-04-14	96.4200	96.4200	89.5600	89.5600	0.000%	11	11	-38.589%