Dark

COIN20271217C230
COIN Dec 17 2027 230.00 Call (COIN271217C00230000)
option OPRA

EOD

Aug 3, 2026

31.95-27.005%(-11.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.7500	31.9500	31.7500	31.9500	-27.005%	2	65	0.000%
2026-07-27	43.3500	43.7700	43.3500	43.7700	+4.239%	3	65	-27.005%
2026-07-10	41.9900	41.9900	41.9900	41.9900	+19.971%	1	65	-23.910%
2026-06-29	35.0000	35.0000	35.0000	35.0000	-6.915%	1	65	-8.714%
2026-06-24	37.6000	37.6000	37.6000	37.6000	-14.018%	1	64	-15.027%
2026-06-18	43.7300	43.7300	43.7300	43.7300	-8.896%	1	65	-26.938%
2026-06-16	49.7300	49.7300	48.0000	48.0000	-6.341%	2	65	-33.438%
2026-06-15	51.1500	51.2500	51.1500	51.2500	+15.872%	2	64	-37.659%
2026-06-12	42.0400	44.2300	42.0400	44.2300	+1.585%	2	63	-27.764%
2026-06-10	43.5400	43.5400	43.5400	43.5400	-1.000%	1	63	-26.619%
2026-06-08	43.9800	43.9800	43.9800	43.9800	+9.950%	2	62	-27.353%
2026-06-05	40.0000	40.0000	40.0000	40.0000	-11.406%	1	60	-20.125%
2026-06-04	45.1500	45.1500	45.1500	45.1500	-9.063%	4	59	-29.236%
2026-06-02	49.6500	49.6500	49.6500	49.6500	-11.906%	1	63	-35.650%
2026-06-01	57.5000	57.5000	56.3600	56.3600	+5.247%	2	62	-43.311%
2026-05-26	55.0000	55.0000	53.5500	53.5500	-13.209%	8	62	-40.336%
2026-05-20	62.2500	62.3500	61.7000	61.7000	+9.011%	10	60	-48.217%
2026-05-18	56.6000	56.6000	56.6000	56.6000	-18.690%	1	59	-43.551%
2026-05-14	69.6100	69.6100	69.6100	69.6100	+4.992%	1	59	-54.101%
2026-05-12	66.3000	66.3000	66.3000	66.3000	-5.957%	1	61	-51.810%
2026-05-11	70.5000	70.5000	70.5000	70.5000	+29.239%	1	61	-54.681%
2026-05-08	54.5500	54.5500	54.5500	54.5500	-10.280%	1	60	-41.430%
2026-05-07	60.8000	60.8000	60.8000	60.8000	-2.408%	2	61	-47.451%
2026-05-06	62.3000	62.3000	61.9700	62.3000	-7.963%	7	61	-48.716%
2026-05-04	67.6900	67.6900	67.6900	67.6900	+29.081%	1	64	-52.800%
2026-04-29	52.4400	52.4400	52.4400	52.4400	-19.323%	1	64	-39.073%
2026-04-20	65.0000	65.0000	65.0000	65.0000	-2.811%	2	63	-50.846%
2026-04-17	66.8800	66.8800	66.8800	66.8800	+8.098%	1	61	-52.228%
2026-04-16	61.8700	61.8700	61.8700	61.8700	+11.077%	2	60	-48.359%
2026-04-14	55.7900	55.7900	55.7000	55.7000	+23.778%	15	60	-42.639%
2026-04-10	46.0000	46.0000	45.0000	45.0000	-3.122%	10	75	-29.000%
2026-04-07	46.5000	46.5000	46.4500	46.4500	+3.799%	2	72	-31.216%
2026-03-30	45.5800	45.5800	44.2500	44.7500	-18.622%	10	72	-28.603%
2026-03-24	54.9900	54.9900	54.9900	54.9900	-23.198%	1	79	-41.899%
2026-03-04	71.6000	71.6000	71.6000	71.6000	+31.136%	1	79	-55.377%
2026-03-03	54.3500	54.6000	54.3500	54.6000	+26.977%	40	79	-41.484%
2026-02-17	43.0000	43.0000	43.0000	43.0000	+21.572%	4	74	-25.698%
2026-02-11	36.4500	36.4500	35.3700	35.3700	-14.150%	5	74	-9.669%
2026-02-09	41.2000	41.2000	41.2000	41.2000	+11.532%	1	74	-22.451%
2026-02-05	39.5000	39.5000	36.9400	36.9400	-22.460%	3	74	-13.508%
2026-02-04	47.6400	47.6400	47.6400	47.6400	-3.289%	1	75	-32.935%
2026-02-03	51.9700	51.9700	48.8100	49.2600	-10.680%	3	75	-35.140%
2026-02-02	55.0100	56.3200	53.4000	55.1500	-17.687%	21	75	-42.067%
2026-01-28	68.8200	68.8200	67.0000	67.0000	-4.080%	3	73	-52.313%
2026-01-26	69.8500	69.8500	69.8500	69.8500	-4.966%	1	72	-54.259%
2026-01-23	74.6000	74.6000	73.5000	73.5000	-10.366%	2	71	-56.531%
2026-01-21	82.0000	82.0000	82.0000	82.0000	-22.275%	1	69	-61.037%
2026-01-14	105.5000	105.5000	105.5000	105.5000	+14.512%	10	69	-69.716%
2026-01-12	91.3500	92.9000	91.3500	92.1300	+2.652%	5	69	-65.321%
2026-01-09	91.0000	91.0000	89.7500	89.7500	-1.988%	4	70	-64.401%
2026-01-07	91.5700	91.5700	91.5700	91.5700	-3.152%	3	66	-65.109%
2026-01-06	96.9300	96.9300	94.5500	94.5500	-9.087%	10	63	-66.208%
2026-01-05	104.0000	104.0000	104.0000	104.0000	+22.946%	2	56	-69.279%
2026-01-02	82.9300	84.5900	82.9300	84.5900	+4.535%	3	56	-62.230%
2025-12-31	83.2100	83.2100	80.9200	80.9200	-5.290%	40	24	-60.517%
2025-12-29	84.5400	85.4400	84.5400	85.4400	-6.367%	2	24	-62.605%
2025-12-24	91.1500	91.2500	91.1500	91.2500	-0.977%	2	22	-64.986%
2025-12-23	93.9200	93.9200	92.1500	92.1500	-12.563%	4	22	-65.328%
2025-12-17	105.3900	105.3900	105.3900	105.3900	-0.199%	3	21	-69.684%
2025-12-15	103.8700	105.6000	103.8700	105.6000	-15.635%	5	21	-69.744%
2025-12-09	125.1700	125.1700	125.1700	125.1700	+0.482%	2	20	-74.475%
2025-12-04	124.5700	124.5700	124.5700	124.5700	+2.637%	2	20	-74.352%
2025-12-03	121.3700	121.3700	121.3700	121.3700	+4.082%	1	22	-73.676%
2025-12-02	116.6100	116.6100	116.6100	116.6100	+12.287%	1	21	-72.601%
2025-11-24	103.6500	103.8500	103.6500	103.8500	+5.861%	2	20	-69.234%
2025-11-21	98.1000	98.1000	98.1000	98.1000	-16.290%	1	21	-67.431%
2025-11-18	117.2400	117.2400	117.1900	117.1900	-18.815%	2	22	-72.737%
2025-11-12	144.8000	144.8000	144.1500	144.3500	-5.530%	8	22	-77.866%
2025-11-11	152.8000	152.8000	152.8000	152.8000	-14.780%	3	25	-79.090%
2025-10-24	179.3000	179.3000	179.3000	179.3000	+10.747%	2	25	-82.181%
2025-10-23	159.2700	161.9000	159.2700	161.9000	-14.924%	3	25	-80.266%
2025-10-13	190.4500	190.4500	190.3000	190.3000	-11.816%	2	25	-83.211%
2025-10-09	216.2500	216.2500	215.8000	215.8000	+2.567%	2	25	-85.195%
2025-10-06	214.1000	214.1000	210.0000	210.4000	+6.289%	4	25	-84.815%
2025-10-02	198.4500	198.4500	197.9500	197.9500	+31.267%	2	28	-83.860%
2025-09-29	150.8000	150.8000	150.8000	150.8000	+5.197%	1	27	-78.813%
2025-09-25	147.0000	147.0000	142.2700	143.3500	-11.676%	3	27	-77.712%
2025-09-22	165.3500	165.3500	162.3000	162.3000	-4.815%	4	29	-80.314%
2025-09-19	175.1200	175.9000	170.5100	170.5100	+12.659%	10	30	-81.262%
2025-09-17	157.5700	157.5700	151.3000	151.3500	-4.300%	4	39	-78.890%
2025-09-15	158.1500	158.1500	158.1500	158.1500	+4.666%	2	41	-79.798%
2025-09-11	150.8000	151.1000	150.8000	151.1000	+2.510%	5	42	-78.855%
2025-09-09	147.4000	147.4000	147.4000	147.4000	+5.248%	2	45	-78.324%
2025-09-08	138.0000	140.3100	138.0000	140.0500	+1.855%	5	47	-77.187%
2025-09-04	137.5500	137.5500	137.5000	137.5000	-4.381%	2	43	-76.764%
2025-09-02	143.8000	143.8000	143.8000	143.8000	-1.507%	1	44	-77.782%
2025-08-28	146.0000	146.0000	146.0000	146.0000	-4.575%	1	43	-78.116%
2025-08-18	145.7500	153.0000	145.7500	153.0000	-3.470%	5	44	-79.118%
2025-08-14	158.5000	158.5000	158.5000	158.5000	-0.999%	1	42	-79.842%
2025-08-13	160.1000	160.2700	160.1000	160.1000	-3.321%	7	41	-80.044%
2025-08-11	165.6000	165.6000	165.6000	165.6000	+15.320%	3	41	-80.707%
2025-08-08	143.6000	143.6000	143.6000	143.6000	+0.349%	7	41	-77.751%
2025-08-05	143.1000	143.1000	143.1000	143.1000	-5.855%	1	34	-77.673%
2025-08-04	152.0000	152.0000	152.0000	152.0000	-1.935%	1	34	-78.980%
2025-08-01	157.0000	159.0000	155.0000	155.0000	-28.925%	4	33	-79.387%
2025-07-31	218.0800	218.0800	218.0800	218.0800	-2.760%	1	32	-85.349%
2025-07-23	224.2700	224.2700	224.2700	224.2700	-9.863%	1	32	-85.754%
2025-07-18	248.8100	248.8100	248.8100	248.8100	+7.015%	1	33	-87.159%
2025-07-16	232.5000	232.5000	232.5000	232.5000	+2.369%	3	32	-86.258%
2025-07-11	227.7300	227.8200	227.1200	227.1200	+4.222%	5	33	-85.933%
2025-07-10	217.9200	217.9200	217.9200	217.9200	+13.618%	5	33	-85.339%
2025-07-08	191.8000	191.8000	191.8000	191.8000	-0.709%	2	33	-83.342%
2025-07-03	193.0500	193.1700	192.8800	193.1700	-6.251%	3	31	-83.460%
2025-06-26	205.0000	206.0500	204.9900	206.0500	+14.829%	11	31	-84.494%
2025-06-24	158.0800	179.4400	158.0800	179.4400	+15.768%	13	37	-82.195%
2025-06-23	154.9400	155.0000	144.3000	155.0000	+4.673%	12	27	-79.387%
2025-06-18	115.2000	148.0800	115.2000	148.0800	+46.978%	7	27	-78.424%
2025-06-13	99.1000	100.7500	99.1000	100.7500	-12.391%	10	27	-68.288%
2025-06-11	113.8500	115.0000	113.8500	115.0000	+1.411%	2	28	-72.217%
2025-06-06	113.2500	113.4000	113.2500	113.4000	+6.529%	12	27	-71.825%
2025-06-05	112.8500	112.8500	106.4500	106.4500	-2.527%	6	27	-69.986%
2025-06-03	108.8500	109.2100	108.7500	109.2100	-13.325%	5	30	-70.744%
2025-05-19	126.0000	126.0000	126.0000	126.0000	+2.439%	3	25	-74.643%
2025-05-16	123.0000	123.0000	123.0000	123.0000	+8.265%	6	28	-74.024%
2025-05-15	113.6100	113.6100	113.6100	113.6100	-6.671%	4	25	-71.877%
2025-05-14	121.7300	121.7300	121.7300	121.7300	+0.354%	2	21	-73.753%
2025-05-13	108.0000	121.3000	106.2200	121.3000	+46.145%	8	21	-73.660%
2025-05-12	83.0000	83.0000	83.0000	83.0000	+3.106%	3	22	-61.506%
2025-05-09	83.3500	83.3500	80.5000	80.5000	-6.177%	4	24	-60.311%
2025-05-08	85.0000	85.8000	85.0000	85.8000	+6.280%	6	23	-62.762%
2025-05-05	81.5000	81.5000	80.7300	80.7300	-3.491%	4	18	-60.424%
2025-04-29	85.6300	85.7500	83.6500	83.6500	+0.966%	9	15	-61.805%
2025-04-28	82.8500	82.8500	82.8500	82.8500	+9.013%	2	11	-61.436%
2025-04-22	74.6700	76.7000	74.6700	76.0000	0.000%	9	9	-57.961%