Dark

COIN20271217C200
COIN Dec 17 2027 200.00 Call (COIN271217C00200000)
option OPRA

EOD

Aug 3, 2026

40.35+5.906%(+2.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.1400	40.3500	37.1400	40.3500	+5.906%	4	248	0.000%
2026-07-31	37.8500	38.9700	34.6400	38.1000	-22.718%	28	248	+5.906%
2026-07-29	49.3000	49.3000	49.3000	49.3000	+2.687%	2	232	-18.154%
2026-07-27	48.0100	48.0100	48.0100	48.0100	+2.849%	1	232	-15.955%
2026-07-24	45.3500	46.6800	45.3500	46.6800	-21.652%	4	231	-13.560%
2026-07-21	60.3000	60.3000	59.5800	59.5800	+23.867%	10	228	-32.276%
2026-07-16	49.8200	49.8200	48.1000	48.1000	+0.146%	31	228	-16.112%
2026-07-10	48.3000	48.3000	48.0300	48.0300	-6.556%	2	217	-15.990%
2026-07-07	51.4000	51.4000	51.4000	51.4000	-3.925%	1	218	-21.498%
2026-07-06	53.3500	53.5000	53.3500	53.5000	+6.214%	2	219	-24.579%
2026-07-01	50.3700	50.3700	50.3700	50.3700	+28.201%	1	218	-19.893%
2026-06-30	39.2900	39.2900	39.2900	39.2900	-9.093%	1	217	+2.698%
2026-06-29	43.0100	43.2200	43.0100	43.2200	+6.690%	4	217	-6.640%
2026-06-25	42.4600	42.4600	40.5100	40.5100	-7.300%	2	215	-0.395%
2026-06-24	44.4100	44.4100	43.7000	43.7000	-16.841%	2	215	-7.666%
2026-06-22	54.4000	54.4000	52.5500	52.5500	-0.057%	3	213	-23.216%
2026-06-18	55.0000	55.0000	52.5800	52.5800	-6.889%	30	224	-23.260%
2026-06-16	56.4600	56.4700	56.4600	56.4700	-1.276%	2	224	-28.546%
2026-06-15	58.0000	58.0000	57.2000	57.2000	+12.798%	3	223	-29.458%
2026-06-12	50.6000	50.7100	50.6000	50.7100	+7.209%	21	222	-20.430%
2026-06-09	46.8500	47.3000	46.8500	47.3000	+5.698%	5	201	-14.693%
2026-06-05	48.0000	48.0000	43.3000	44.7500	-17.130%	14	199	-9.832%
2026-06-04	52.1900	54.0000	52.1900	54.0000	+1.887%	6	201	-25.278%
2026-06-03	55.0000	55.0000	53.0000	53.0000	-7.018%	3	201	-23.868%
2026-06-02	61.0700	61.0700	57.0000	57.0000	-11.256%	8	198	-29.211%
2026-06-01	64.2300	64.2300	64.2300	64.2300	-1.412%	1	198	-37.179%
2026-05-29	63.3500	65.1500	63.3500	65.1500	+10.330%	2	199	-38.066%
2026-05-28	61.0000	61.0000	59.0500	59.0500	+1.810%	2	198	-31.668%
2026-05-27	59.8600	60.0000	58.0000	58.0000	-11.787%	4	199	-30.431%
2026-05-26	65.7500	65.7500	65.7500	65.7500	+1.154%	1	197	-38.631%
2026-05-22	70.4500	70.4500	64.0000	65.0000	-4.412%	8	195	-37.923%
2026-05-21	68.0000	68.0000	68.0000	68.0000	-4.494%	1	195	-40.662%
2026-05-20	71.2000	71.2000	71.2000	71.2000	+8.470%	1	195	-43.329%
2026-05-18	70.5100	70.5100	64.0000	65.6400	-10.095%	12	191	-38.528%
2026-05-15	77.6000	77.6000	71.3600	73.0100	-13.372%	10	191	-44.734%
2026-05-14	80.0000	87.3800	80.0000	84.2800	+6.886%	10	187	-52.124%
2026-05-13	76.0900	78.8500	76.0000	78.8500	+5.133%	4	185	-48.827%
2026-05-12	80.0000	80.0000	75.0000	75.0000	-11.765%	4	185	-46.200%
2026-05-11	72.6400	87.9900	72.6400	85.0000	+17.241%	11	185	-52.529%
2026-05-08	65.2900	72.5000	63.7300	72.5000	-0.069%	9	189	-44.345%
2026-05-06	72.5000	72.5500	72.5000	72.5500	-0.069%	2	185	-44.383%
2026-05-05	74.0000	74.0000	72.6000	72.6000	-9.250%	3	184	-44.421%
2026-05-04	75.2200	80.0000	75.2200	80.0000	+15.108%	9	184	-49.563%
2026-05-01	70.5300	70.5300	69.5000	69.5000	+2.628%	21	203	-41.942%
2026-04-30	67.7200	67.7200	67.7200	67.7200	+3.627%	1	203	-40.416%
2026-04-29	65.3500	65.3500	65.3500	65.3500	-11.390%	1	202	-38.256%
2026-04-27	74.5000	74.5000	73.6300	73.7500	-3.088%	4	202	-45.288%
2026-04-24	77.1300	77.1300	75.0000	76.1000	+2.065%	4	198	-46.978%
2026-04-23	75.4100	78.5300	74.5600	74.5600	-7.723%	30	195	-45.883%
2026-04-22	82.2400	82.2400	80.8000	80.8000	+11.834%	3	170	-50.062%
2026-04-21	76.2000	77.0000	72.0000	72.2500	-9.857%	16	157	-44.152%
2026-04-17	78.7500	84.2600	78.7500	80.1500	+12.887%	14	157	-49.657%
2026-04-16	71.0000	71.0000	71.0000	71.0000	+9.822%	2	168	-43.169%
2026-04-14	63.9000	64.6500	63.9000	64.6500	+21.866%	2	166	-37.587%
2026-04-09	53.0500	53.0500	53.0500	53.0500	-7.867%	1	166	-23.940%
2026-04-08	60.3500	60.3500	57.5800	57.5800	-4.795%	3	167	-29.924%
2026-04-06	60.4800	60.4800	60.4800	60.4800	+5.055%	1	167	-33.284%
2026-04-02	55.3500	57.5700	51.1000	57.5700	-0.570%	5	162	-29.911%
2026-04-01	61.8500	61.8500	57.9000	57.9000	-1.781%	2	162	-30.311%
2026-03-31	53.8500	58.9500	53.8500	58.9500	+16.802%	2	162	-31.552%
2026-03-30	50.4700	50.4700	50.4700	50.4700	-2.793%	1	161	-20.052%
2026-03-27	51.4000	51.9200	51.4000	51.9200	-12.445%	12	161	-22.284%
2026-03-26	59.4800	59.4800	59.3000	59.3000	-4.968%	3	149	-31.956%
2026-03-24	62.4000	62.4000	62.4000	62.4000	-20.021%	4	148	-35.337%
2026-03-18	78.0200	78.0200	78.0200	78.0200	-5.430%	1	148	-48.282%
2026-03-17	82.5000	82.5000	82.5000	82.5000	+3.125%	1	149	-51.091%
2026-03-13	80.0000	80.0000	80.0000	80.0000	+3.426%	9	150	-49.563%
2026-03-09	75.8000	77.3500	72.9500	77.3500	+3.686%	4	150	-47.835%
2026-03-06	74.6000	74.6000	74.6000	74.6000	-4.908%	1	151	-45.912%
2026-03-05	85.0000	85.0000	78.4500	78.4500	-5.391%	6	151	-48.566%
2026-03-04	76.3500	82.9200	76.3500	82.9200	+29.603%	7	147	-51.339%
2026-03-02	63.9800	63.9800	63.9800	63.9800	+2.829%	1	148	-36.933%
2026-02-25	59.0000	62.2200	59.0000	62.2200	+14.312%	12	140	-35.149%
2026-02-18	56.4500	56.5000	54.4300	54.4300	+3.302%	5	140	-25.868%
2026-02-17	52.6900	52.6900	52.6900	52.6900	-1.789%	1	138	-23.420%
2026-02-13	44.7500	53.6500	42.3000	53.6500	+38.990%	6	139	-24.790%
2026-02-12	40.0000	40.0000	37.6700	38.6000	-13.704%	18	139	+4.534%
2026-02-11	44.7300	44.7300	44.7300	44.7300	-10.018%	1	127	-9.792%
2026-02-10	49.7100	49.7100	49.7100	49.7100	-4.642%	1	126	-18.829%
2026-02-09	52.1300	52.1300	52.1300	52.1300	+1.047%	1	126	-22.597%
2026-02-06	48.6300	51.5900	48.6300	51.5900	+22.251%	6	127	-21.787%
2026-02-05	50.7900	50.7900	42.2000	42.2000	-20.751%	22	125	-4.384%
2026-02-04	56.1000	56.1000	52.0000	53.2500	-11.545%	27	137	-24.225%
2026-02-03	60.2000	60.2000	60.2000	60.2000	-8.746%	1	123	-32.973%
2026-02-02	65.2400	67.2900	65.2400	65.9700	-7.176%	11	123	-38.836%
2026-01-30	71.0700	71.0700	71.0700	71.0700	+2.702%	6	122	-43.225%
2026-01-29	72.6300	72.6300	69.2000	69.2000	-18.588%	7	119	-41.691%
2026-01-23	85.0000	85.0000	85.0000	85.0000	-11.981%	1	119	-52.529%
2026-01-20	96.5700	96.5700	96.5700	96.5700	-12.819%	2	119	-58.217%
2026-01-13	109.9400	111.0000	109.9400	110.7700	+6.510%	11	119	-63.573%
2026-01-09	101.0000	104.0000	101.0000	104.0000	+2.879%	2	115	-61.202%
2026-01-02	101.0900	101.0900	101.0900	101.0900	+6.187%	1	115	-60.085%
2025-12-31	95.2000	95.2000	95.2000	95.2000	-2.459%	2	115	-57.616%
2025-12-30	97.6000	97.6000	97.6000	97.6000	-0.408%	1	115	-58.658%
2025-12-29	99.4000	101.8000	98.0000	98.0000	-2.488%	3	115	-58.827%
2025-12-26	100.3200	100.5000	100.3200	100.5000	-3.272%	3	115	-59.851%
2025-12-23	107.5100	107.5100	103.9000	103.9000	-11.424%	3	114	-61.165%
2025-12-18	117.3000	117.3000	117.3000	117.3000	-15.006%	1	114	-65.601%
2025-12-09	140.4400	140.4400	138.0100	138.0100	+4.743%	2	113	-70.763%
2025-12-05	131.7600	131.7600	131.7600	131.7600	-4.522%	1	113	-69.376%
2025-12-04	138.0000	138.0000	138.0000	138.0000	+6.531%	1	113	-70.761%
2025-12-02	129.5400	129.5400	129.5400	129.5400	+15.609%	1	112	-68.851%
2025-11-25	112.0500	112.0500	112.0500	112.0500	-5.010%	1	112	-63.989%
2025-11-19	117.9600	117.9600	117.9600	117.9600	-7.663%	1	112	-65.793%
2025-11-17	126.0000	127.7500	126.0000	127.7500	-8.357%	2	112	-68.415%
2025-11-14	139.4000	139.4000	139.4000	139.4000	-1.100%	1	110	-71.055%
2025-11-13	140.9500	140.9500	140.9500	140.9500	-16.844%	60	111	-71.373%
2025-11-11	169.5000	169.5000	169.5000	169.5000	-3.115%	1	111	-76.195%
2025-11-10	174.9500	174.9500	174.9500	174.9500	+7.397%	1	111	-76.936%
2025-11-07	162.9000	162.9000	162.9000	162.9000	-4.765%	1	112	-75.230%
2025-11-04	171.0500	171.0500	171.0500	171.0500	-13.480%	2	111	-76.410%
2025-10-31	205.4000	205.4000	197.7000	197.7000	+3.373%	3	109	-79.590%
2025-10-30	191.4500	191.4500	191.2500	191.2500	-4.375%	2	110	-78.902%
2025-10-24	200.0000	200.0000	200.0000	200.0000	+6.326%	1	111	-79.825%
2025-10-21	188.1000	188.1000	188.1000	188.1000	-4.702%	1	112	-78.549%
2025-10-20	199.0000	199.0000	197.2700	197.3800	+5.084%	4	113	-79.557%
2025-10-16	188.1000	188.1000	187.8300	187.8300	-6.459%	2	110	-78.518%
2025-10-14	190.0500	200.8000	190.0500	200.8000	-0.040%	3	110	-79.905%
2025-10-13	196.4000	200.8800	196.4000	200.8800	-3.167%	4	110	-79.913%
2025-10-10	235.8500	237.2000	207.4500	207.4500	-4.944%	6	110	-80.550%
2025-10-07	226.0000	226.0000	218.2400	218.2400	-3.935%	3	113	-81.511%
2025-10-06	228.6000	232.1500	227.1800	227.1800	+1.239%	34	113	-82.239%
2025-10-03	219.0500	224.4300	216.8500	224.4000	+3.030%	34	120	-82.019%
2025-10-02	200.6200	217.8000	200.6200	217.8000	+12.430%	14	128	-81.474%
2025-10-01	193.7200	193.7200	193.7200	193.7200	+19.139%	1	127	-79.171%
2025-09-26	159.0000	162.8500	159.0000	162.6000	-8.677%	3	128	-75.185%
2025-09-23	178.0500	178.0500	178.0500	178.0500	+0.451%	2	128	-77.338%
2025-09-22	177.2500	177.2500	177.2500	177.2500	-6.415%	2	128	-77.236%
2025-09-19	189.4000	189.4000	189.4000	189.4000	-3.006%	1	128	-78.696%
2025-09-18	194.8500	195.2700	194.8500	195.2700	+11.487%	2	128	-79.336%
2025-09-15	174.1500	175.1700	174.1500	175.1500	+2.063%	7	129	-76.963%
2025-09-12	171.6100	171.6100	171.6100	171.6100	+2.100%	1	132	-76.487%
2025-09-11	168.0800	168.0800	168.0800	168.0800	+1.436%	1	131	-75.994%
2025-09-10	171.3000	175.0500	165.7000	165.7000	+0.272%	8	130	-75.649%
2025-09-09	162.0000	165.2500	158.9400	165.2500	+7.013%	8	130	-75.582%
2025-09-08	154.4200	154.4200	154.4200	154.4200	+3.777%	2	131	-73.870%
2025-09-05	157.3200	157.3200	148.8000	148.8000	-5.344%	2	131	-72.883%
2025-09-04	156.8500	157.2000	156.8500	157.2000	+1.511%	2	131	-74.332%
2025-09-02	154.2000	154.8600	154.2000	154.8600	-1.745%	2	131	-73.944%
2025-08-29	156.9500	157.6100	156.2200	157.6100	-3.087%	4	131	-74.399%
2025-08-28	162.6300	162.6300	162.6300	162.6300	+4.733%	1	131	-75.189%
2025-08-26	153.5400	155.2800	153.5400	155.2800	-3.792%	4	130	-74.015%
2025-08-25	160.0000	165.0500	160.0000	161.4000	-5.087%	5	127	-75.000%
2025-08-22	171.0700	171.0700	169.0000	170.0500	+13.231%	3	126	-76.272%
2025-08-20	150.1800	150.1800	150.1800	150.1800	-12.757%	2	126	-73.132%
2025-08-18	172.1200	172.1400	172.1200	172.1400	-5.183%	2	128	-76.560%
2025-08-13	181.5500	181.5500	181.5500	181.5500	+7.236%	1	128	-77.775%
2025-08-12	175.5700	175.5700	169.3000	169.3000	-5.419%	4	128	-76.167%
2025-08-11	178.5000	182.3300	178.5000	179.0000	+11.305%	10	128	-77.458%
2025-08-08	162.5000	162.5000	157.2500	160.8200	-3.885%	11	130	-74.910%
2025-08-07	169.0000	169.0000	163.0000	167.3200	+6.526%	9	131	-75.885%
2025-08-06	159.0000	159.0000	156.6000	157.0700	-0.267%	61	131	-74.311%
2025-08-05	161.0000	161.0000	156.5000	157.4900	-8.516%	6	100	-74.379%
2025-08-04	172.1500	172.1500	172.1500	172.1500	+0.087%	1	98	-76.561%
2025-08-01	181.9000	188.6900	172.0000	172.0000	-24.561%	4	98	-76.541%
2025-07-31	228.0000	228.0000	228.0000	228.0000	-0.567%	1	95	-82.303%
2025-07-30	230.0700	230.0700	229.3000	229.3000	-3.704%	2	95	-82.403%
2025-07-28	243.2000	243.2000	238.1200	238.1200	-1.449%	2	95	-83.055%
2025-07-25	241.6200	241.6200	241.6200	241.6200	-1.609%	1	95	-83.300%
2025-07-24	245.5700	245.5700	245.5700	245.5700	-0.155%	1	95	-83.569%
2025-07-23	245.9500	245.9500	245.9500	245.9500	-7.301%	1	95	-83.594%
2025-07-21	277.5000	277.5000	265.3200	265.3200	+0.246%	31	95	-84.792%
2025-07-18	283.3800	291.2400	264.6700	264.6700	+2.288%	8	72	-84.755%
2025-07-17	258.5800	265.5500	258.5800	258.7500	+5.337%	3	73	-84.406%
2025-07-14	245.0000	245.6400	239.9500	245.6400	+4.773%	7	73	-83.574%
2025-07-11	234.4500	234.4500	234.4500	234.4500	-0.234%	1	69	-82.790%
2025-07-10	228.4000	235.0000	228.4000	235.0000	+10.614%	2	70	-82.830%
2025-07-09	212.4500	212.4500	212.4500	212.4500	+3.634%	1	71	-81.007%
2025-07-08	207.4500	207.4500	205.0000	205.0000	-1.442%	2	71	-80.317%
2025-07-07	208.0000	208.0000	208.0000	208.0000	+0.702%	1	70	-80.601%
2025-07-02	206.5500	206.5500	206.5500	206.5500	-0.106%	1	69	-80.465%
2025-06-27	214.9700	214.9700	206.5500	206.7700	-10.852%	10	69	-80.486%
2025-06-26	231.9400	231.9400	231.9400	231.9400	+11.644%	2	69	-82.603%
2025-06-25	207.7500	207.7500	207.7500	207.7500	+2.582%	1	67	-80.578%
2025-06-24	192.6200	202.5200	192.6200	202.5200	+18.961%	9	67	-80.076%
2025-06-20	169.4000	170.2400	169.4000	170.2400	+9.832%	4	72	-76.298%
2025-06-18	140.0000	155.0000	140.0000	155.0000	+25.000%	10	71	-73.968%
2025-06-17	126.0300	127.1600	124.0000	124.0000	-1.219%	12	71	-67.460%
2025-06-16	125.4400	125.5300	125.4400	125.5300	+13.090%	15	69	-67.856%
2025-06-13	111.0000	111.0000	111.0000	111.0000	-5.964%	2	54	-63.649%
2025-06-12	117.8000	118.3800	117.5300	118.0400	-7.889%	17	53	-65.817%
2025-06-10	131.0000	131.0000	128.1500	128.1500	+12.412%	3	41	-68.513%
2025-06-05	124.7500	124.7500	114.0000	114.0000	-6.939%	7	42	-64.605%
2025-05-29	122.5000	122.5000	122.5000	122.5000	-12.130%	1	42	-67.061%
2025-05-27	139.4100	139.4100	139.4100	139.4100	-0.065%	1	41	-71.057%
2025-05-23	139.5000	139.5000	139.5000	139.5000	+1.825%	2	40	-71.075%
2025-05-21	138.5800	138.5800	137.0000	137.0000	+0.750%	3	40	-70.547%
2025-05-19	135.9800	135.9800	135.9800	135.9800	+8.932%	1	40	-70.327%
2025-05-15	119.5000	124.8300	119.5000	124.8300	-5.432%	3	40	-67.676%
2025-05-14	134.0000	134.0000	132.0000	132.0000	+1.986%	2	41	-69.432%
2025-05-13	112.0700	129.4300	112.0700	129.4300	+38.457%	7	42	-68.825%
2025-05-12	94.9300	95.5900	91.8000	93.4800	+6.834%	6	42	-56.836%
2025-05-09	92.1800	92.1800	87.4500	87.5000	-7.603%	36	44	-53.886%
2025-05-08	93.0000	96.0000	93.0000	94.7000	+9.733%	12	31	-57.392%
2025-05-07	87.0000	88.5000	86.3000	86.3000	-0.231%	7	23	-53.244%
2025-05-06	85.0000	86.7500	85.0000	86.5000	-3.352%	7	18	-53.353%
2025-05-05	89.5000	89.5000	89.5000	89.5000	-4.278%	3	20	-54.916%
2025-05-02	93.2100	93.5000	93.2100	93.5000	+1.630%	8	17	-56.845%
2025-05-01	94.0000	94.0000	92.0000	92.0000	+2.404%	5	19	-56.141%
2025-04-30	87.0200	89.8400	87.0200	89.8400	-2.411%	6	15	-55.087%
2025-04-28	96.2900	96.2900	92.0600	92.0600	-2.952%	4	16	-56.170%
2025-04-25	97.0000	97.0000	94.5000	94.8600	+1.639%	18	12	-57.464%
2025-04-24	88.0400	93.3300	88.0400	93.3300	+7.523%	6	11	-56.766%
2025-04-23	89.0200	89.3000	86.8000	86.8000	+4.515%	4	10	-53.514%
2025-04-22	81.0000	83.0500	81.0000	83.0500	+15.107%	2	7	-51.415%
2025-04-21	72.3000	72.3000	72.1500	72.1500	-2.328%	2	5	-44.075%
2025-04-17	73.8700	73.8700	73.8700	73.8700	+8.553%	2	2	-45.377%
2025-04-16	71.7500	71.7500	68.0500	68.0500	-12.644%	2	2	-40.705%
2025-04-14	77.9000	77.9000	77.9000	77.9000	0.000%	1	1	-48.203%