Dark

COIN20271217C160
COIN Dec 17 2027 160.00 Call (COIN271217C00160000)
option OPRA

EOD

Aug 3, 2026

50.85+1.700%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.0000	50.8500	47.0000	50.8500	+1.700%	2	134	0.000%
2026-07-31	47.0000	52.8500	44.8600	50.0000	-10.714%	7	133	+1.700%
2026-07-24	56.0000	56.0000	56.0000	56.0000	-24.119%	1	133	-9.196%
2026-07-21	70.0000	73.8000	70.0000	73.8000	+23.000%	4	133	-31.098%
2026-07-20	60.0000	60.0000	60.0000	60.0000	+5.411%	2	131	-15.250%
2026-07-17	56.2100	56.9200	56.2100	56.9200	-8.709%	4	129	-10.664%
2026-07-16	62.7200	62.7200	61.0800	62.3500	-2.487%	6	125	-18.444%
2026-07-15	63.9400	63.9400	63.9400	63.9400	+6.834%	1	124	-20.472%
2026-07-10	59.8500	59.8500	59.8500	59.8500	-3.405%	2	123	-15.038%
2026-07-01	62.0000	62.0000	61.9600	61.9600	+22.742%	11	121	-17.931%
2026-06-30	50.4800	50.4800	50.4800	50.4800	-25.004%	1	121	+0.733%
2026-06-22	67.3100	67.3100	67.3100	67.3100	+3.618%	1	121	-24.454%
2026-06-18	64.9600	64.9600	64.9600	64.9600	-8.943%	1	121	-21.721%
2026-06-15	69.6000	71.3400	69.6000	71.3400	+8.009%	3	121	-28.722%
2026-06-12	62.5000	66.0500	62.5000	66.0500	+7.154%	21	120	-23.013%
2026-06-10	64.0000	64.0000	61.6400	61.6400	+6.791%	2	100	-17.505%
2026-06-09	61.0000	61.0000	57.7000	57.7200	-12.213%	3	99	-11.902%
2026-06-08	64.2900	65.7500	64.2900	65.7500	+11.649%	2	96	-22.662%
2026-06-05	60.0000	60.0000	58.8900	58.8900	-13.206%	2	96	-13.653%
2026-06-03	67.8500	67.8500	67.8500	67.8500	-11.307%	1	96	-25.055%
2026-05-29	76.5000	76.5000	76.5000	76.5000	-8.009%	10	95	-33.529%
2026-05-21	82.9000	83.2700	82.5400	83.1600	-7.600%	4	95	-38.853%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-5.710%	1	96	-43.500%
2026-05-04	95.4500	95.4500	95.4500	95.4500	+5.470%	1	97	-46.726%
2026-04-21	93.2500	93.2500	90.5000	90.5000	-7.559%	10	95	-43.812%
2026-04-17	97.8900	97.9000	97.8900	97.9000	+23.767%	2	95	-48.059%
2026-04-14	79.1000	79.1000	79.1000	79.1000	+11.080%	1	95	-35.714%
2026-04-13	71.2100	71.2100	71.2100	71.2100	+12.567%	3	95	-28.591%
2026-03-30	63.2600	63.2600	63.2600	63.2600	-2.377%	3	98	-19.617%
2026-03-27	64.8000	64.8000	64.8000	64.8000	-19.252%	1	95	-21.528%
2026-03-25	80.2500	80.2500	80.2500	80.2500	-0.124%	1	94	-36.636%
2026-03-24	80.7000	80.7000	80.3500	80.3500	-11.147%	2	94	-36.714%
2026-03-19	90.4300	90.4300	90.4300	90.4300	-3.951%	1	94	-43.769%
2026-03-16	94.1500	94.1500	94.1500	94.1500	+3.076%	1	93	-45.990%
2026-03-04	91.3400	91.3400	91.3400	91.3400	+22.918%	1	93	-44.329%
2026-02-25	69.1800	74.3100	69.1800	74.3100	+24.681%	4	98	-31.570%
2026-02-24	57.5800	59.6000	57.5800	59.6000	-4.395%	4	98	-14.681%
2026-02-23	62.8900	62.8900	62.3400	62.3400	-10.225%	2	95	-18.431%
2026-02-18	69.4400	69.4400	69.4400	69.4400	+4.311%	3	93	-26.771%
2026-02-17	66.5700	66.5700	66.5700	66.5700	+30.427%	3	96	-23.614%
2026-02-12	51.0400	51.0400	51.0400	51.0400	-7.200%	1	93	-0.372%
2026-02-11	55.0000	55.0000	55.0000	55.0000	-16.981%	1	92	-7.545%
2026-02-04	65.0000	66.2500	65.0000	66.2500	-28.763%	10	92	-23.245%
2026-01-29	93.0000	93.0000	93.0000	93.0000	-8.824%	1	97	-45.323%
2026-01-23	102.0000	102.0000	102.0000	102.0000	-21.399%	1	97	-50.147%
2026-01-15	129.7700	129.7700	129.7700	129.7700	-2.538%	1	97	-60.815%
2026-01-13	132.7900	133.1500	132.7900	133.1500	+9.978%	2	96	-61.810%
2026-01-02	121.0700	121.0700	121.0700	121.0700	+4.119%	3	97	-58.000%
2025-12-29	116.2800	116.2800	116.2800	116.2800	-5.709%	3	100	-56.269%
2025-12-24	123.3200	123.3200	123.3200	123.3200	-6.759%	1	98	-58.766%
2025-12-15	132.2600	132.2600	132.2600	132.2600	-7.121%	5	98	-61.553%
2025-11-26	142.4000	142.4000	142.4000	142.4000	+6.134%	2	98	-64.291%
2025-11-24	134.1700	134.1700	134.1700	134.1700	-32.124%	6	98	-62.100%
2025-11-10	197.6700	197.6700	197.6700	197.6700	+3.720%	3	104	-74.275%
2025-11-04	190.5800	190.5800	190.5800	190.5800	-11.193%	1	102	-73.318%
2025-10-30	215.7000	215.7000	214.6000	214.6000	-11.212%	4	103	-76.305%
2025-10-27	234.1800	242.0000	234.1800	241.7000	-5.953%	4	102	-78.962%
2025-10-09	257.2500	257.2500	257.0000	257.0000	+2.207%	2	102	-80.214%
2025-10-06	254.1500	254.6000	251.4500	251.4500	+21.650%	4	102	-79.777%
2025-09-30	206.7000	206.7000	206.7000	206.7000	+1.314%	1	101	-75.399%
2025-09-29	202.0000	204.0200	201.7500	204.0200	+9.600%	6	101	-75.076%
2025-09-26	186.2000	186.2000	186.1500	186.1500	-5.098%	2	105	-72.683%
2025-09-24	196.5500	196.5500	196.1500	196.1500	-3.208%	2	105	-74.076%
2025-09-22	205.0700	205.4000	202.6500	202.6500	-1.769%	82	105	-74.907%
2025-09-18	206.5000	206.5000	206.3000	206.3000	+6.285%	2	24	-75.351%
2025-09-17	194.1000	194.1000	194.1000	194.1000	+8.709%	6	24	-73.802%
2025-08-26	178.5500	178.5500	178.5500	178.5500	-28.992%	1	21	-71.521%
2025-07-28	251.4500	251.4500	251.4500	251.4500	+3.477%	1	20	-79.777%
2025-07-09	243.0000	243.0000	243.0000	243.0000	+6.211%	1	21	-79.074%
2025-07-01	228.7900	228.7900	228.7900	228.7900	+13.206%	1	21	-77.774%
2025-06-24	202.1000	202.1000	202.1000	202.1000	+29.121%	10	20	-74.839%
2025-06-18	156.5200	156.5200	156.5200	156.5200	+21.616%	10	10	-67.512%
2025-06-13	128.7000	128.7000	128.7000	128.7000	-13.647%	2	10	-60.490%
2025-06-03	149.0400	149.0400	149.0400	149.0400	-3.026%	2	9	-65.882%
2025-05-20	153.6900	153.6900	153.6900	153.6900	+8.599%	1	7	-66.914%
2025-05-15	141.5200	141.5200	141.5200	141.5200	-8.014%	3	7	-64.069%
2025-05-14	153.8500	153.8500	153.8500	153.8500	+38.891%	3	7	-66.948%
2025-05-12	110.7700	110.7700	110.7700	110.7700	+34.381%	1	4	-54.094%
2025-04-16	82.4300	82.4300	82.4300	82.4300	0.000%	4	4	-38.311%