Dark

COIN20271217C250
COIN Dec 17 2027 250.00 Call (COIN271217C00250000)
option OPRA

EOD

Aug 3, 2026

28.80-5.944%(-1.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.5500	28.8000	28.5500	28.8000	-5.944%	2	453	0.000%
2026-07-31	25.9000	30.6200	25.8900	30.6200	-20.879%	4	453	-5.944%
2026-07-29	38.7000	38.7000	38.7000	38.7000	-5.031%	1	451	-25.581%
2026-07-27	40.7500	40.7500	40.7500	40.7500	+13.668%	1	451	-29.325%
2026-07-24	35.8500	35.8500	35.8500	35.8500	-10.375%	1	451	-19.665%
2026-07-23	40.0000	40.0000	40.0000	40.0000	-9.091%	1	451	-28.000%
2026-07-22	44.1900	44.1900	44.0000	44.0000	-8.238%	10	451	-34.545%
2026-07-21	46.5000	48.4400	46.5000	47.9500	+37.986%	13	442	-39.937%
2026-07-17	34.7500	34.7500	34.7500	34.7500	-5.442%	1	431	-17.122%
2026-07-09	36.7000	36.9000	36.7000	36.7500	-2.390%	3	431	-21.633%
2026-07-08	37.6500	37.6500	37.6500	37.6500	-9.277%	1	430	-23.506%
2026-07-02	43.2500	43.2500	41.5000	41.5000	+9.211%	2	433	-30.602%
2026-07-01	38.0000	38.0000	38.0000	38.0000	+24.590%	1	433	-24.211%
2026-06-30	30.5000	30.5000	30.5000	30.5000	-7.994%	1	433	-5.574%
2026-06-29	33.0000	33.7500	32.8500	33.1500	+7.177%	30	433	-13.122%
2026-06-25	30.9300	30.9300	30.9300	30.9300	-8.761%	3	444	-6.887%
2026-06-24	33.9000	33.9000	33.9000	33.9000	-7.326%	1	444	-15.044%
2026-06-23	36.5800	36.5800	36.5800	36.5800	-8.321%	1	443	-21.268%
2026-06-12	39.3100	39.9000	39.3100	39.9000	-2.373%	3	444	-27.820%
2026-06-11	40.8700	40.8700	40.8700	40.8700	-3.060%	1	441	-29.533%
2026-06-08	40.7300	42.1600	39.9200	42.1600	+12.939%	14	441	-31.689%
2026-06-05	36.0000	37.3300	36.0000	37.3300	-7.139%	2	449	-22.850%
2026-06-04	41.0000	41.0000	40.2000	40.2000	-6.512%	4	448	-28.358%
2026-06-03	44.0000	44.0000	43.0000	43.0000	-4.274%	4	449	-33.023%
2026-06-02	45.0000	46.2100	44.9200	44.9200	+0.045%	6	449	-35.886%
2026-05-27	47.1500	48.0000	44.6000	44.9000	-8.274%	5	449	-35.857%
2026-05-26	50.3900	50.3900	48.9500	48.9500	-6.370%	6	447	-41.164%
2026-05-22	52.2800	52.2800	52.2800	52.2800	-6.191%	10	456	-44.912%
2026-05-20	56.7700	56.7700	55.7300	55.7300	+5.669%	2	456	-48.322%
2026-05-19	53.4300	53.4300	52.7400	52.7400	+3.737%	2	456	-45.392%
2026-05-18	53.9000	53.9000	50.8400	50.8400	-10.177%	2	456	-43.352%
2026-05-15	58.5000	58.5800	56.6000	56.6000	-16.765%	8	456	-49.117%
2026-05-14	63.2200	68.0000	63.2200	68.0000	+11.475%	4	451	-57.647%
2026-05-12	67.6700	67.6700	61.0000	61.0000	-11.105%	10	452	-52.787%
2026-05-11	62.8500	70.8000	62.5000	68.6200	+28.262%	14	452	-58.030%
2026-05-08	49.1500	54.1000	48.0000	53.5000	-6.140%	10	453	-46.168%
2026-05-06	57.4000	57.4900	57.0000	57.0000	-2.564%	6	457	-49.474%
2026-05-05	58.5300	58.5300	58.5000	58.5000	-5.752%	2	455	-50.769%
2026-05-04	61.8200	62.0700	61.8200	62.0700	+14.099%	5	455	-53.601%
2026-05-01	54.4000	54.4000	54.4000	54.4000	+8.173%	2	454	-47.059%
2026-04-30	50.2900	50.2900	50.2900	50.2900	+4.771%	1	454	-42.732%
2026-04-29	48.2700	48.2700	47.0000	48.0000	-14.286%	3	455	-40.000%
2026-04-28	56.0000	56.0000	56.0000	56.0000	-2.845%	4	453	-48.571%
2026-04-27	57.2100	57.6400	57.2100	57.6400	-3.933%	2	453	-50.035%
2026-04-23	60.0000	60.0000	60.0000	60.0000	-6.103%	1	452	-52.000%
2026-04-22	65.5000	66.5300	63.9000	63.9000	+9.362%	8	451	-54.930%
2026-04-21	60.1700	60.1700	58.1100	58.4300	-8.129%	17	455	-50.710%
2026-04-20	60.0600	63.6000	60.0600	63.6000	-4.876%	4	455	-54.717%
2026-04-17	61.5000	66.8600	61.5000	66.8600	+17.525%	8	455	-56.925%
2026-04-16	54.9800	58.0000	54.9800	56.8900	+6.336%	16	457	-49.376%
2026-04-15	53.5000	53.5000	53.5000	53.5000	+6.425%	1	445	-46.168%
2026-04-14	50.2700	50.2700	50.2700	50.2700	+11.340%	1	446	-42.709%
2026-04-13	45.1500	45.1500	45.1500	45.1500	+11.592%	2	445	-36.213%
2026-04-10	39.5000	40.4600	39.5000	40.4600	-5.688%	2	445	-28.819%
2026-04-09	42.9000	42.9000	42.9000	42.9000	-13.682%	1	445	-32.867%
2026-04-08	49.7000	49.7000	49.7000	49.7000	+17.912%	1	445	-42.052%
2026-04-02	42.1500	42.1500	42.1500	42.1500	+1.640%	1	443	-31.673%
2026-03-31	41.4700	41.4700	41.4700	41.4700	+6.607%	5	443	-30.552%
2026-03-30	39.6900	40.2500	38.9000	38.9000	-0.816%	4	443	-25.964%
2026-03-27	39.2200	39.2200	39.2200	39.2200	-12.844%	1	444	-26.568%
2026-03-26	47.4500	47.4500	45.0000	45.0000	-12.553%	2	444	-36.000%
2026-03-25	51.4600	51.4600	51.4600	51.4600	-16.189%	1	442	-44.034%
2026-03-23	61.4000	61.4000	61.4000	61.4000	-3.777%	1	441	-53.094%
2026-03-18	63.8100	63.8100	63.8100	63.8100	-3.318%	1	441	-54.866%
2026-03-17	66.0000	66.0000	66.0000	66.0000	+11.959%	1	441	-56.364%
2026-03-10	63.6500	63.6500	58.9500	58.9500	-2.947%	3	441	-51.145%
2026-03-09	60.7400	60.7400	60.7400	60.7400	-3.938%	2	440	-52.585%
2026-03-04	62.0000	63.2300	62.0000	63.2300	+25.208%	2	438	-54.452%
2026-03-02	50.0000	50.5000	50.0000	50.5000	+5.318%	2	439	-42.970%
2026-02-25	45.0000	47.9500	45.0000	47.9500	+37.000%	4	440	-39.937%
2026-02-24	35.0000	35.0000	35.0000	35.0000	-3.368%	1	440	-17.714%
2026-02-23	37.9300	37.9300	36.2200	36.2200	-14.776%	22	440	-20.486%
2026-02-20	44.9000	44.9000	42.5000	42.5000	+6.250%	3	459	-32.235%
2026-02-19	38.5000	40.0000	38.5000	40.0000	-2.439%	26	460	-28.000%
2026-02-18	43.3500	43.7500	41.0000	41.0000	+2.500%	22	466	-29.756%
2026-02-17	40.0000	40.0000	40.0000	40.0000	-0.794%	1	463	-28.000%
2026-02-13	40.3200	40.3200	40.3200	40.3200	+35.302%	1	464	-28.571%
2026-02-12	32.8000	32.8000	28.9000	29.8000	-11.965%	106	464	-3.356%
2026-02-11	36.2000	36.2000	32.0700	33.8500	-13.933%	8	442	-14.919%
2026-02-09	39.0000	39.3300	39.0000	39.3300	+3.228%	10	441	-26.773%
2026-02-06	38.2000	38.2000	38.1000	38.1000	+14.518%	3	450	-24.409%
2026-02-05	35.0000	36.1200	33.0000	33.2700	-20.729%	11	450	-13.436%
2026-02-04	44.0000	44.0000	39.8900	41.9700	-7.961%	31	448	-31.380%
2026-02-03	46.9700	46.9700	44.0000	45.6000	-9.703%	11	459	-36.842%
2026-02-02	50.0300	50.5000	48.5000	50.5000	-7.712%	17	449	-42.970%
2026-01-30	54.7000	55.5000	54.7000	54.7200	-0.455%	8	447	-47.368%
2026-01-29	55.0000	55.0000	53.5000	54.9700	-12.607%	114	451	-47.608%
2026-01-28	62.0000	62.9000	60.9800	62.9000	+2.694%	32	363	-54.213%
2026-01-27	60.5200	61.2500	60.5200	61.2500	-4.072%	2	362	-52.980%
2026-01-26	64.5000	64.5000	63.5000	63.8500	-3.184%	10	361	-54.894%
2026-01-23	67.0000	67.5200	65.9500	65.9500	-8.403%	11	354	-56.331%
2026-01-22	72.0000	72.0000	72.0000	72.0000	-2.107%	20	353	-60.000%
2026-01-21	75.7500	76.0000	73.5500	73.5500	-1.933%	3	333	-60.843%
2026-01-20	78.0000	78.3500	75.0000	75.0000	-9.910%	23	333	-61.600%
2026-01-16	81.8400	83.2500	81.8400	83.2500	+2.930%	3	315	-65.405%
2026-01-15	86.9500	86.9500	80.8800	80.8800	-5.448%	14	315	-64.392%
2026-01-12	84.0000	85.5400	84.0000	85.5400	+3.209%	102	308	-66.332%
2026-01-09	83.8500	83.8500	82.0000	82.8800	-6.772%	17	207	-65.251%
2026-01-08	86.0000	88.9000	86.0000	88.9000	+2.184%	5	197	-67.604%
2026-01-07	83.9000	87.0000	83.9000	87.0000	-8.034%	2	197	-66.897%
2026-01-05	92.1100	94.6000	92.1100	94.6000	+16.359%	11	196	-69.556%
2026-01-02	75.8500	81.3000	75.8500	81.3000	+8.661%	3	194	-64.576%
2025-12-31	75.3900	75.5300	74.8200	74.8200	-4.444%	19	209	-61.508%
2025-12-30	78.1000	78.3000	78.1000	78.3000	-0.886%	17	209	-63.218%
2025-12-29	80.1300	80.1300	79.0000	79.0000	-5.491%	3	200	-63.544%
2025-12-23	86.6900	86.6900	83.5900	83.5900	-7.122%	9	199	-65.546%
2025-12-22	93.7300	93.7300	90.0000	90.0000	+4.348%	7	194	-68.000%
2025-12-19	88.0500	88.6500	86.2000	86.2500	+1.066%	22	190	-66.609%
2025-12-18	92.3900	92.3900	85.3400	85.3400	-5.072%	27	172	-66.253%
2025-12-17	89.9000	89.9000	89.9000	89.9000	-6.636%	1	178	-67.964%
2025-12-16	96.2900	96.2900	96.2900	96.2900	+3.349%	1	177	-70.090%
2025-12-15	96.0000	99.1500	93.1700	93.1700	-17.811%	5	177	-69.089%
2025-12-09	113.3600	113.3600	113.3600	113.3600	+0.764%	1	175	-74.594%
2025-12-04	112.5000	112.5000	112.5000	112.5000	-0.706%	1	176	-74.400%
2025-12-03	113.3000	113.3000	113.3000	113.3000	+9.936%	1	175	-74.581%
2025-12-01	103.0600	103.0600	103.0600	103.0600	-2.174%	3	174	-72.055%
2025-11-26	101.0500	105.3500	101.0000	105.3500	+12.867%	5	173	-72.663%
2025-11-25	90.4400	93.3400	89.4500	93.3400	-7.124%	10	173	-69.145%
2025-11-24	93.1400	100.5000	93.1400	100.5000	+9.860%	5	172	-71.343%
2025-11-21	87.4600	91.4800	87.4600	91.4800	+1.072%	3	169	-68.518%
2025-11-20	100.0000	100.0000	90.0000	90.5100	-18.128%	16	169	-68.180%
2025-11-17	115.0000	115.0000	110.5500	110.5500	-11.026%	2	166	-73.948%
2025-11-14	115.1500	124.2500	115.1500	124.2500	-9.307%	2	166	-76.821%
2025-11-11	137.0000	137.0000	137.0000	137.0000	-3.385%	10	166	-78.978%
2025-11-07	125.0000	141.8000	125.0000	141.8000	+6.154%	2	156	-79.690%
2025-11-06	133.5800	133.5800	133.5800	133.5800	-5.403%	1	155	-78.440%
2025-11-04	141.2200	141.2200	141.2100	141.2100	-13.288%	2	155	-79.605%
2025-10-30	163.2000	163.2000	162.8500	162.8500	-12.550%	2	155	-82.315%
2025-10-28	186.2200	186.2200	186.2200	186.2200	+29.364%	1	154	-84.534%
2025-10-22	144.0000	144.0000	143.9500	143.9500	-13.231%	2	153	-79.993%
2025-10-21	165.7700	165.9000	165.7700	165.9000	+3.688%	2	153	-82.640%
2025-10-15	160.0000	160.0000	160.0000	160.0000	-7.236%	2	152	-82.000%
2025-10-13	172.4800	172.4800	172.4800	172.4800	-4.300%	1	152	-83.302%
2025-10-10	180.2300	180.2300	180.2300	180.2300	-10.431%	1	153	-84.020%
2025-10-09	200.7500	201.2200	200.3500	201.2200	+6.173%	9	152	-85.687%
2025-10-07	188.8400	189.5200	188.8400	189.5200	-5.240%	3	152	-84.804%
2025-10-06	200.8000	200.8000	200.0000	200.0000	+4.150%	3	152	-85.600%
2025-10-03	192.0300	192.0300	192.0300	192.0300	+6.182%	1	152	-85.002%
2025-10-02	181.6000	181.6000	180.8500	180.8500	+19.216%	2	152	-84.075%
2025-09-30	151.8000	151.8000	151.7000	151.7000	+15.952%	2	152	-81.015%
2025-09-26	131.0000	131.0000	130.8300	130.8300	-2.220%	3	152	-77.987%
2025-09-25	133.8000	133.8000	133.8000	133.8000	-8.161%	2	155	-78.475%
2025-09-24	145.6900	145.6900	145.6900	145.6900	+2.303%	1	155	-80.232%
2025-09-23	142.1700	142.4100	142.1700	142.4100	-11.194%	8	154	-79.777%
2025-09-19	162.5000	167.1100	160.3600	160.3600	+12.336%	13	154	-82.040%
2025-09-17	146.6000	146.6000	142.7500	142.7500	-3.266%	3	154	-79.825%
2025-09-16	146.2500	147.5700	144.1500	147.5700	+1.075%	15	155	-80.484%
2025-09-15	146.0000	146.0000	146.0000	146.0000	+0.344%	3	155	-80.274%
2025-09-12	145.5000	145.5000	145.5000	145.5000	+4.301%	2	152	-80.206%
2025-09-10	139.7500	140.1000	139.5000	139.5000	-0.207%	4	152	-79.355%
2025-09-09	136.1000	139.7900	135.7500	139.7900	+9.950%	4	151	-79.398%
2025-09-05	123.3000	127.1400	122.9000	127.1400	-1.327%	4	149	-77.348%
2025-09-04	129.3000	129.3000	128.7000	128.8500	+0.194%	6	147	-77.648%
2025-09-03	129.5000	129.5000	128.6000	128.6000	-1.214%	12	144	-77.605%
2025-09-02	134.5500	134.5500	130.1800	130.1800	-0.626%	12	143	-77.877%
2025-08-29	131.4000	131.4000	131.0000	131.0000	-3.676%	3	148	-78.015%
2025-08-27	135.4000	136.0000	134.7500	136.0000	+2.179%	42	148	-78.824%
2025-08-26	133.1000	133.1000	133.1000	133.1000	-3.115%	1	139	-78.362%
2025-08-25	139.5000	139.5000	137.3800	137.3800	+6.637%	8	139	-79.036%
2025-08-22	128.8300	128.8300	128.8300	128.8300	-2.305%	1	145	-77.645%
2025-08-21	131.8700	131.8700	131.8700	131.8700	-3.990%	1	144	-78.160%
2025-08-19	140.0000	140.0000	137.3500	137.3500	-5.925%	8	143	-79.032%
2025-08-18	140.6200	146.0000	136.3000	146.0000	0.000%	7	151	-80.274%
2025-08-15	146.9000	146.9000	146.0000	146.0000	-4.388%	23	152	-80.274%
2025-08-13	152.2700	152.7000	152.1500	152.7000	+3.176%	3	150	-81.139%
2025-08-12	148.0000	148.0000	148.0000	148.0000	-1.235%	2	148	-80.541%
2025-08-11	148.1000	149.8500	148.1000	149.8500	+5.752%	2	148	-80.781%
2025-08-07	141.7000	141.7000	141.7000	141.7000	+1.214%	1	149	-79.675%
2025-08-05	140.0000	140.0000	140.0000	140.0000	-3.879%	1	149	-79.429%
2025-08-04	145.5000	146.8200	145.5000	145.6500	-0.478%	8	149	-80.227%
2025-08-01	149.8300	150.3300	143.3000	146.3500	-27.044%	12	149	-80.321%
2025-07-31	201.0500	201.0500	200.6000	200.6000	-7.583%	2	148	-85.643%
2025-07-24	217.0600	217.0600	217.0600	217.0600	-5.280%	2	148	-86.732%
2025-07-22	229.1600	229.1600	229.1600	229.1600	+2.076%	1	150	-87.432%
2025-07-21	228.7000	228.7000	224.5000	224.5000	-7.392%	5	150	-87.171%
2025-07-18	254.9700	254.9700	242.4200	242.4200	+2.547%	5	151	-88.120%
2025-07-17	233.3400	236.4000	225.5700	236.4000	+5.067%	5	152	-87.817%
2025-07-16	226.5500	226.5500	222.7500	225.0000	+9.756%	19	153	-87.200%
2025-07-15	205.0000	205.0000	205.0000	205.0000	-6.187%	10	158	-85.951%
2025-07-14	219.9500	219.9500	218.5200	218.5200	+14.307%	6	148	-86.820%
2025-07-09	190.1300	191.1700	190.1300	191.1700	+7.128%	2	143	-84.935%
2025-07-08	178.4500	178.4500	178.4500	178.4500	-4.444%	1	141	-83.861%
2025-07-07	186.7500	186.7500	186.7500	186.7500	-2.040%	1	141	-84.578%
2025-06-27	188.3700	190.6400	188.3700	190.6400	-6.361%	26	142	-84.893%
2025-06-26	197.1500	203.5900	197.1500	203.5900	+10.647%	2	130	-85.854%
2025-06-25	193.0000	193.0000	184.0000	184.0000	+4.736%	6	132	-84.348%
2025-06-24	170.0000	178.5000	168.0000	175.6800	+25.719%	10	137	-83.607%
2025-06-23	146.2200	146.2200	139.7400	139.7400	-5.581%	7	141	-79.390%
2025-06-20	147.0000	148.0000	144.2500	148.0000	+12.394%	8	141	-80.541%
2025-06-18	106.3500	131.6800	106.3500	131.6800	+27.845%	11	137	-78.129%
2025-06-17	107.0000	107.0000	103.0000	103.0000	-6.364%	14	137	-72.039%
2025-06-16	103.4700	110.2800	103.4700	110.0000	+15.936%	32	135	-73.818%
2025-06-13	95.0000	96.0000	91.2000	94.8800	-1.167%	48	114	-69.646%
2025-06-12	98.5000	99.6200	95.2000	96.0000	-7.692%	17	103	-70.000%
2025-06-11	107.0000	107.0000	102.5000	104.0000	-2.173%	12	98	-72.308%
2025-06-10	106.3100	106.3100	106.3100	106.3100	-2.109%	1	90	-72.909%
2025-06-09	106.5900	108.6000	106.5900	108.6000	+2.938%	3	89	-73.481%
2025-06-06	106.5000	106.5000	105.5000	105.5000	+8.595%	8	86	-72.701%
2025-06-05	107.4500	107.4500	97.0000	97.1500	-11.658%	17	83	-70.355%
2025-06-03	107.0000	111.4600	107.0000	109.9700	+9.173%	6	79	-73.811%
2025-06-02	104.1000	104.1000	100.5000	100.7300	-3.395%	8	80	-71.409%
2025-05-30	101.5000	104.2700	101.5000	104.2700	-0.458%	14	79	-72.379%
2025-05-29	106.9600	106.9600	104.7500	104.7500	-4.773%	3	78	-72.506%
2025-05-28	110.0000	110.0000	110.0000	110.0000	-8.888%	1	77	-73.818%
2025-05-27	120.5700	120.7300	120.5700	120.7300	-5.034%	16	76	-76.145%
2025-05-22	127.1300	127.1300	127.1300	127.1300	+9.623%	1	60	-77.346%
2025-05-21	115.9600	116.0000	115.9600	115.9700	-1.779%	5	59	-75.166%
2025-05-20	117.0000	118.0700	116.4300	118.0700	+0.059%	8	62	-75.608%
2025-05-19	118.0000	120.9400	118.0000	118.0000	+4.425%	4	60	-75.593%
2025-05-16	109.8400	113.0000	109.8400	113.0000	+12.628%	52	59	-74.513%
2025-05-15	100.4000	100.4000	100.3300	100.3300	-12.681%	3	34	-71.295%
2025-05-14	110.0000	114.9000	110.0000	114.9000	+0.131%	16	33	-74.935%
2025-05-13	95.1700	114.9000	95.1700	114.7500	+45.161%	23	33	-74.902%
2025-05-12	79.0500	79.0500	79.0500	79.0500	+8.288%	1	32	-63.567%
2025-05-09	76.0000	76.0000	73.0000	73.0000	-9.294%	6	31	-60.548%
2025-05-08	79.4000	80.7100	79.3400	80.4800	+11.933%	48	28	-64.215%
2025-05-07	71.9000	71.9000	71.9000	71.9000	-1.507%	1	9	-59.944%
2025-05-06	73.0000	73.0000	73.0000	73.0000	-2.667%	1	8	-60.548%
2025-04-30	75.5500	75.5500	75.0000	75.0000	-5.708%	3	9	-61.600%
2025-04-29	79.3000	79.8900	79.3000	79.5400	-0.761%	3	8	-63.792%
2025-04-25	81.8300	82.0500	80.1500	80.1500	+2.037%	8	7	-64.067%
2025-04-24	78.5500	78.5500	78.5500	78.5500	+4.803%	2	6	-63.335%
2025-04-23	75.9000	75.9000	74.9500	74.9500	+6.903%	2	4	-61.574%
2025-04-22	70.1100	70.1100	70.1100	70.1100	+18.831%	1	4	-58.922%
2025-04-17	59.7000	59.7000	58.9800	59.0000	0.000%	6	0	-51.186%