Dark

COIN20271217C180
COIN Dec 17 2027 180.00 Call (COIN271217C00180000)
option OPRA

EOD

Aug 3, 2026

41.76-0.690%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	41.7600	41.7600	41.7600	41.7600	-0.690%	1	95	0.000%
2026-07-31	39.1000	44.4000	39.1000	42.0500	-23.753%	6	95	-0.690%
2026-07-27	54.9500	55.1500	54.9500	55.1500	+7.421%	2	93	-24.279%
2026-07-24	51.3400	51.3400	51.3400	51.3400	-5.102%	1	93	-18.660%
2026-07-23	58.1500	58.1500	53.0000	54.1000	-9.228%	4	94	-22.810%
2026-07-22	59.5000	59.6000	59.5000	59.6000	-10.309%	3	92	-29.933%
2026-07-21	66.4500	66.4500	66.4500	66.4500	+18.661%	1	89	-37.156%
2026-07-15	56.0000	56.0000	56.0000	56.0000	+12.676%	1	89	-25.429%
2026-07-13	50.8200	50.8200	49.7000	49.7000	-7.103%	6	89	-15.976%
2026-07-09	53.5000	53.5000	53.5000	53.5000	-1.109%	1	93	-21.944%
2026-07-08	54.3500	54.3500	54.1000	54.1000	+0.933%	3	94	-22.810%
2026-07-01	47.5200	53.6000	47.5200	53.6000	+18.140%	3	93	-22.090%
2026-06-30	45.3700	45.3700	45.3700	45.3700	-1.262%	1	94	-7.957%
2026-06-25	45.9500	45.9500	45.9500	45.9500	-7.172%	50	95	-9.119%
2026-06-24	49.5000	49.5000	49.5000	49.5000	-7.390%	1	71	-15.636%
2026-06-23	53.4500	53.4500	53.4500	53.4500	-4.554%	1	71	-21.871%
2026-06-18	56.0000	56.0000	56.0000	56.0000	-5.485%	1	69	-25.429%
2026-06-17	59.2500	59.2500	59.2500	59.2500	+0.424%	2	69	-29.519%
2026-06-12	59.0000	59.0000	59.0000	59.0000	+6.517%	1	69	-29.220%
2026-06-10	55.3900	55.3900	55.3900	55.3900	+6.889%	1	69	-24.607%
2026-06-09	51.8000	51.8200	51.8000	51.8200	-5.213%	2	69	-19.413%
2026-06-08	54.6700	54.6700	54.6700	54.6700	+11.617%	2	71	-23.614%
2026-06-05	51.0000	51.0000	48.9800	48.9800	-24.739%	4	71	-14.741%
2026-06-02	65.0800	65.0800	65.0800	65.0800	-9.611%	1	71	-35.833%
2026-06-01	64.5400	72.0000	64.5400	72.0000	-3.705%	4	71	-42.000%
2026-05-29	68.8500	74.7700	68.8500	74.7700	+9.153%	11	71	-44.149%
2026-05-28	67.5600	68.5000	67.5600	68.5000	+0.958%	6	72	-39.036%
2026-05-26	68.0000	68.0000	67.8500	67.8500	-9.085%	6	77	-38.452%
2026-05-21	74.8200	74.8200	74.6300	74.6300	-1.322%	2	72	-44.044%
2026-05-19	75.6300	75.6300	75.6300	75.6300	+1.110%	1	72	-44.784%
2026-05-18	75.0000	75.0000	74.8000	74.8000	-7.745%	2	72	-44.171%
2026-05-15	81.0800	81.0800	81.0800	81.0800	+1.540%	1	72	-48.495%
2026-05-05	79.7500	79.8500	79.7500	79.8500	-6.880%	2	72	-47.702%
2026-05-04	83.0000	86.1200	83.0000	85.7500	+11.785%	11	73	-51.300%
2026-05-01	76.7100	76.7100	76.7100	76.7100	+11.158%	1	74	-45.561%
2026-04-29	68.9800	69.5000	68.9800	69.0100	-13.738%	7	74	-39.487%
2026-04-27	81.0000	81.0000	80.0000	80.0000	-2.795%	8	72	-47.800%
2026-04-24	82.3000	82.3000	82.3000	82.3000	-4.833%	1	72	-49.259%
2026-04-23	86.4800	86.4800	86.4800	86.4800	-0.598%	1	72	-51.711%
2026-04-17	87.0000	87.0000	87.0000	87.0000	+9.228%	1	72	-52.000%
2026-04-16	75.7000	79.6500	75.4500	79.6500	-0.437%	12	72	-47.571%
2026-04-15	75.7200	80.0000	75.7200	80.0000	+12.233%	23	62	-47.800%
2026-04-14	71.2800	71.2800	71.2800	71.2800	+14.968%	1	63	-41.414%
2026-04-13	62.0000	62.0000	62.0000	62.0000	+4.553%	1	62	-32.645%
2026-04-10	59.3000	59.3000	59.3000	59.3000	-7.344%	1	61	-29.578%
2026-04-07	64.0000	64.0000	64.0000	64.0000	+0.063%	1	62	-34.750%
2026-04-02	63.9600	63.9600	63.9600	63.9600	+9.803%	1	62	-34.709%
2026-03-27	58.0000	58.4400	58.0000	58.2500	-10.796%	4	62	-28.309%
2026-03-26	69.0600	69.0600	65.3000	65.3000	-2.099%	4	63	-36.049%
2026-03-24	68.0000	68.0000	66.7000	66.7000	-21.529%	3	67	-37.391%
2026-03-20	85.0000	85.0000	85.0000	85.0000	+3.155%	1	68	-50.871%
2026-03-10	82.4000	82.4000	82.4000	82.4000	-4.453%	1	68	-49.320%
2026-03-05	86.2400	86.2400	86.2400	86.2400	-5.490%	2	69	-51.577%
2026-03-04	91.2500	91.2500	91.2500	91.2500	+31.125%	1	69	-54.236%
2026-03-03	69.5900	69.5900	69.5900	69.5900	-1.778%	2	69	-39.991%
2026-03-02	70.8500	70.8500	70.8500	70.8500	+10.703%	1	69	-41.059%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+26.582%	1	70	-34.750%
2026-02-24	50.5600	50.5600	50.5600	50.5600	-12.070%	3	70	-17.405%
2026-02-17	60.5000	60.5000	57.5000	57.5000	+0.701%	8	70	-27.374%
2026-02-13	57.1000	57.1000	57.1000	57.1000	+30.723%	3	66	-26.865%
2026-02-12	44.5300	44.5300	43.1000	43.6800	-10.031%	3	66	-4.396%
2026-02-11	50.0000	50.1100	48.5500	48.5500	-15.093%	7	63	-13.986%
2026-02-10	57.1800	57.1800	57.1800	57.1800	+2.657%	1	65	-26.967%
2026-02-06	54.9000	55.7000	52.3000	55.7000	+12.434%	4	64	-25.027%
2026-02-05	51.0000	51.0000	49.3500	49.5400	-15.648%	4	61	-15.704%
2026-02-04	60.5000	60.5000	58.7300	58.7300	-9.646%	10	59	-28.895%
2026-02-03	68.0000	68.0000	64.7000	65.0000	-14.474%	7	59	-35.754%
2026-01-30	74.1000	76.0000	74.1000	76.0000	-0.977%	2	59	-45.053%
2026-01-29	78.1000	78.1000	76.7500	76.7500	-11.639%	4	59	-45.590%
2026-01-27	85.5800	87.0800	85.5800	86.8600	-2.404%	5	57	-51.923%
2026-01-26	89.2000	89.2000	89.0000	89.0000	-4.301%	2	56	-53.079%
2026-01-23	94.5700	94.5700	93.0000	93.0000	-6.344%	2	56	-55.097%
2026-01-22	99.3000	99.3000	99.3000	99.3000	-3.592%	1	55	-57.946%
2026-01-20	103.0000	103.0000	103.0000	103.0000	-19.531%	1	55	-59.456%
2026-01-14	128.0000	128.0000	128.0000	128.0000	+13.375%	1	54	-67.375%
2026-01-09	112.9000	112.9000	112.9000	112.9000	-3.997%	1	54	-63.012%
2026-01-08	117.6000	117.6000	117.6000	117.6000	+1.248%	2	53	-64.490%
2026-01-07	116.1500	116.1500	116.1500	116.1500	-7.080%	3	53	-64.046%
2026-01-05	125.0000	125.0000	125.0000	125.0000	+20.470%	1	51	-66.592%
2025-12-31	103.7600	103.7600	103.7600	103.7600	-2.113%	3	51	-59.753%
2025-12-30	106.0000	106.0000	106.0000	106.0000	-4.933%	1	51	-60.604%
2025-12-24	111.3400	111.5000	111.3400	111.5000	-5.508%	5	53	-62.547%
2025-12-17	122.3500	122.3500	118.0000	118.0000	-16.472%	3	53	-64.610%
2025-12-05	141.2700	141.2700	141.2700	141.2700	-3.087%	1	52	-70.440%
2025-12-03	146.8000	146.8000	145.7700	145.7700	+21.922%	3	51	-71.352%
2025-11-20	124.4000	124.4000	119.5600	119.5600	-15.803%	16	49	-65.072%
2025-11-17	142.0000	142.0000	142.0000	142.0000	-26.169%	4	45	-70.592%
2025-11-03	192.3300	192.3300	192.3300	192.3300	-5.303%	1	44	-78.287%
2025-10-30	203.3000	203.3000	203.1000	203.1000	-1.960%	2	44	-79.439%
2025-10-24	207.1600	207.1600	207.1600	207.1600	+11.857%	1	43	-79.842%
2025-10-23	185.2000	185.2000	185.2000	185.2000	+2.022%	1	43	-77.451%
2025-10-22	181.5300	181.5300	181.5300	181.5300	-11.879%	1	42	-76.996%
2025-10-21	206.0000	206.0000	206.0000	206.0000	-16.294%	1	41	-79.728%
2025-10-09	241.6500	246.1000	241.6500	246.1000	+6.629%	8	40	-83.031%
2025-10-07	227.3500	230.8000	227.3500	230.8000	-4.727%	4	35	-81.906%
2025-10-06	243.2800	246.6500	242.0000	242.2500	+4.328%	39	35	-82.762%
2025-10-03	232.6000	232.6000	232.2000	232.2000	+0.650%	2	11	-82.016%
2025-10-02	230.7000	230.7000	230.7000	230.7000	+13.366%	2	10	-81.899%
2025-10-01	203.8500	203.8500	203.5000	203.5000	+7.729%	2	11	-79.479%
2025-09-29	188.9000	188.9000	188.9000	188.9000	+2.943%	1	11	-77.893%
2025-09-11	183.5000	183.5000	183.5000	183.5000	+5.892%	6	12	-77.243%
2025-08-25	173.2900	173.2900	173.2900	173.2900	-4.148%	3	11	-75.902%
2025-08-01	187.9000	187.9000	180.7900	180.7900	-24.608%	3	11	-76.901%
2025-07-31	239.8000	239.8000	239.8000	239.8000	+6.630%	1	11	-82.585%
2025-07-07	224.8900	224.8900	224.8900	224.8900	+10.718%	1	10	-81.431%
2025-07-01	209.4200	209.4200	203.1200	203.1200	-15.416%	4	9	-79.441%
2025-06-26	240.1400	240.1400	240.1400	240.1400	+73.763%	1	9	-82.610%
2025-06-05	138.2000	138.2000	138.2000	138.2000	+0.509%	1	8	-69.783%
2025-06-04	137.5000	137.5000	137.5000	137.5000	+5.082%	1	8	-69.629%
2025-05-30	130.8500	130.8500	130.8500	130.8500	-12.767%	2	8	-68.086%
2025-05-16	140.6000	150.0000	140.6000	150.0000	+5.101%	4	9	-72.160%
2025-05-14	142.7200	142.7200	142.7200	142.7200	+44.512%	1	8	-70.740%
2025-05-12	103.1500	103.1500	98.7600	98.7600	+3.849%	2	8	-57.716%
2025-05-09	95.1000	95.1000	95.1000	95.1000	-4.604%	6	7	-56.088%
2025-05-01	100.6500	100.6500	99.6900	99.6900	+4.937%	3	10	-58.110%
2025-04-28	95.0000	95.0000	95.0000	95.0000	+2.151%	1	7	-56.042%
2025-04-23	93.0000	93.0000	93.0000	93.0000	+13.139%	3	6	-55.097%
2025-04-21	82.2000	82.2000	82.2000	82.2000	0.000%	3	3	-49.197%