Dark

COIN20271217C260
COIN Dec 17 2027 260.00 Call (COIN271217C00260000)
option OPRA

EOD

Jul 31, 2026

27.90-21.298%(-7.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	26.0000	27.9000	24.0800	27.9000	-21.298%	12	426	0.000%
2026-07-30	37.0000	37.0000	35.4500	35.4500	-5.843%	3	433	-21.298%
2026-07-28	37.6500	37.6500	37.6500	37.6500	0.000%	1	434	-25.896%
2026-07-27	37.5000	37.6500	37.5000	37.6500	+13.369%	2	435	-25.896%
2026-07-24	33.2100	33.2100	33.2100	33.2100	+0.030%	1	436	-15.989%
2026-07-17	33.1800	33.2000	33.1800	33.2000	-8.791%	2	436	-15.964%
2026-07-10	38.4000	38.4000	36.4000	36.4000	-7.261%	4	438	-23.352%
2026-07-02	39.4500	39.4500	39.2500	39.2500	+9.423%	2	439	-28.917%
2026-07-01	34.5000	35.8700	34.5000	35.8700	+16.840%	4	439	-22.219%
2026-06-29	30.7000	30.7000	30.7000	30.7000	-29.684%	1	441	-9.121%
2026-06-22	43.6600	43.6600	43.6600	43.6600	+0.599%	3	441	-36.097%
2026-06-16	43.4000	43.4000	43.4000	43.4000	-0.344%	1	441	-35.714%
2026-06-15	43.7000	43.7000	43.5500	43.5500	+9.560%	2	441	-35.936%
2026-06-08	37.6700	39.7500	37.6700	39.7500	+12.606%	4	440	-29.811%
2026-06-05	35.7500	35.7500	35.3000	35.3000	-20.082%	3	439	-20.963%
2026-06-02	43.2000	44.1700	43.0000	44.1700	-7.050%	43	438	-36.835%
2026-05-29	47.3400	47.5200	47.3400	47.5200	+2.768%	2	417	-41.288%
2026-05-28	46.2000	46.6000	46.1000	46.2400	-0.985%	47	416	-39.663%
2026-05-26	48.3800	48.3800	46.7000	46.7000	-13.003%	6	396	-40.257%
2026-05-20	53.6800	53.6800	53.6800	53.6800	-4.991%	2	395	-48.025%
2026-05-13	56.5000	56.5000	56.5000	56.5000	+1.110%	1	393	-50.619%
2026-05-05	55.8800	55.8800	55.8800	55.8800	-6.336%	1	393	-50.072%
2026-05-04	59.6600	59.6600	59.6600	59.6600	+23.010%	1	392	-53.235%
2026-04-30	48.5000	48.5000	48.5000	48.5000	-6.551%	1	391	-42.474%
2026-04-28	51.8500	51.9000	51.8500	51.9000	-20.154%	2	391	-46.243%
2026-04-17	65.0000	65.0000	65.0000	65.0000	+35.643%	1	390	-57.077%
2026-04-15	47.9200	47.9200	47.9200	47.9200	+19.800%	1	391	-41.778%
2026-04-13	40.0000	40.0000	40.0000	40.0000	+4.987%	1	391	-30.250%
2026-04-09	38.1000	38.1000	38.1000	38.1000	-5.224%	1	390	-26.772%
2026-03-31	40.0500	40.2000	40.0500	40.2000	+6.688%	2	390	-30.597%
2026-03-30	37.6800	37.6800	37.6800	37.6800	-5.800%	1	390	-25.955%
2026-03-27	38.2000	40.0000	38.2000	40.0000	-29.775%	2	390	-30.250%
2026-03-19	57.2300	57.2300	56.9600	56.9600	-7.156%	2	390	-51.018%
2026-03-16	61.3500	61.3500	61.3500	61.3500	+51.856%	1	389	-54.523%
2026-03-03	40.4000	40.4000	40.4000	40.4000	-9.518%	1	390	-30.941%
2026-02-27	44.8500	44.8500	44.6500	44.6500	+23.172%	3	390	-37.514%
2026-02-23	36.0000	36.2500	36.0000	36.2500	-10.161%	40	389	-23.034%
2026-02-20	40.3500	40.3500	40.3500	40.3500	+0.248%	1	369	-30.855%
2026-02-18	40.2500	40.2500	40.2500	40.2500	+48.250%	1	369	-30.683%
2026-02-12	27.1500	27.1500	27.1500	27.1500	-15.023%	1	369	+2.762%
2026-02-11	31.9500	31.9500	31.9500	31.9500	-14.228%	1	368	-12.676%
2026-02-06	36.5500	37.2500	36.5500	37.2500	+22.131%	2	369	-25.101%
2026-02-05	37.1500	37.1500	30.5000	30.5000	-20.779%	24	371	-8.525%
2026-02-04	42.4100	42.4100	38.5000	38.5000	-10.880%	2	375	-27.532%
2026-02-03	42.8500	43.2000	42.8500	43.2000	-8.475%	11	375	-35.417%
2026-02-02	47.2000	47.2000	47.2000	47.2000	-7.451%	2	364	-40.890%
2026-01-30	51.0000	51.0000	51.0000	51.0000	-0.585%	1	364	-45.294%
2026-01-29	56.2300	56.2300	51.3000	51.3000	-12.755%	5	365	-45.614%
2026-01-28	58.2600	58.8000	58.2600	58.8000	-4.266%	2	364	-52.551%
2026-01-26	61.4200	61.4200	61.4200	61.4200	-3.123%	1	365	-54.575%
2026-01-23	64.6400	64.6400	63.4000	63.4000	-9.013%	3	366	-55.994%
2026-01-20	73.5900	73.5900	69.6800	69.6800	-14.187%	2	363	-59.960%
2026-01-16	79.8300	81.2000	79.8300	81.2000	-9.526%	2	364	-65.640%
2026-01-14	92.9500	92.9500	89.7500	89.7500	+8.159%	4	364	-68.914%
2026-01-13	82.9800	82.9800	82.9800	82.9800	+3.017%	1	364	-66.377%
2026-01-07	82.0000	82.0000	80.5500	80.5500	-8.466%	2	364	-65.363%
2026-01-06	88.0000	88.0000	88.0000	88.0000	-4.865%	1	363	-68.295%
2026-01-05	88.6800	92.5000	88.6500	92.5000	+18.135%	6	363	-69.838%
2026-01-02	78.3000	78.3000	78.3000	78.3000	+9.281%	1	361	-64.368%
2025-12-31	72.6800	72.6800	71.6500	71.6500	-7.081%	8	368	-61.061%
2025-12-29	77.1100	77.1100	77.1100	77.1100	-4.425%	3	368	-63.818%
2025-12-23	81.1900	81.1900	80.6800	80.6800	-3.377%	4	365	-65.419%
2025-12-18	89.0600	89.0600	83.5000	83.5000	-10.571%	4	367	-66.587%
2025-12-16	93.3700	93.3700	93.3700	93.3700	+2.413%	1	370	-70.119%
2025-12-15	93.8900	93.8900	91.1700	91.1700	-19.822%	35	369	-69.398%
2025-12-09	113.7100	113.7100	113.7100	113.7100	+3.987%	1	369	-75.464%
2025-12-08	109.3500	109.3500	109.3500	109.3500	-0.591%	1	370	-74.486%
2025-12-03	110.0000	110.0000	110.0000	110.0000	+3.093%	1	370	-74.636%
2025-12-02	106.7000	106.7000	106.7000	106.7000	+7.333%	3	370	-73.852%
2025-12-01	96.4800	99.4100	96.4800	99.4100	-8.798%	7	373	-71.934%
2025-11-28	109.0000	109.0000	109.0000	109.0000	+5.825%	1	369	-74.404%
2025-11-26	103.0000	103.0000	103.0000	103.0000	+16.555%	1	368	-72.913%
2025-11-21	87.7800	88.3700	87.7800	88.3700	+2.162%	2	368	-68.428%
2025-11-20	96.9400	96.9400	86.5000	86.5000	-9.613%	11	369	-67.746%
2025-11-19	100.0000	100.0000	93.2500	95.7000	-9.100%	13	367	-70.846%
2025-11-18	105.2800	105.2800	105.2800	105.2800	+5.217%	1	360	-73.499%
2025-11-17	111.9000	111.9000	100.0600	100.0600	-17.646%	2	360	-72.117%
2025-11-14	110.0000	121.5000	110.0000	121.5000	-14.268%	5	360	-77.037%
2025-11-10	141.7200	141.7200	141.7200	141.7200	+5.864%	1	360	-80.313%
2025-11-07	121.2000	133.8700	121.2000	133.8700	-3.691%	5	361	-79.159%
2025-11-04	139.0000	139.0000	139.0000	139.0000	-13.174%	2	361	-79.928%
2025-10-30	160.0900	160.0900	160.0900	160.0900	-3.210%	1	359	-82.572%
2025-10-24	164.6600	165.4000	164.6600	165.4000	+9.995%	4	358	-83.132%
2025-10-23	145.4000	150.3700	145.4000	150.3700	+5.205%	3	356	-81.446%
2025-10-22	142.9300	142.9300	142.9300	142.9300	-9.463%	1	356	-80.480%
2025-10-21	158.0000	158.0000	157.8700	157.8700	-20.268%	2	356	-82.327%
2025-10-10	205.0000	208.3000	198.0000	198.0000	+1.983%	4	356	-85.909%
2025-10-09	194.5500	194.5500	194.1500	194.1500	-0.436%	2	356	-85.630%
2025-10-08	195.0000	195.0000	195.0000	195.0000	+6.290%	1	356	-85.692%
2025-10-07	183.4600	183.4600	183.4600	183.4600	-5.918%	1	358	-84.792%
2025-10-06	195.5000	198.6000	195.0000	195.0000	+3.812%	21	358	-85.692%
2025-10-03	188.0000	188.0000	187.8400	187.8400	+5.121%	3	367	-85.147%
2025-10-02	177.4500	178.6900	172.7400	178.6900	+12.088%	29	369	-84.386%
2025-10-01	159.4200	159.4200	159.4200	159.4200	+4.882%	4	373	-82.499%
2025-09-30	146.9500	152.0000	146.7000	152.0000	+3.662%	3	373	-81.645%
2025-09-29	146.6300	146.6300	146.6300	146.6300	+11.041%	1	372	-80.973%
2025-09-26	132.0500	132.0500	132.0500	132.0500	+3.084%	2	371	-78.872%
2025-09-25	128.7500	128.7500	128.1000	128.1000	-12.857%	2	371	-78.220%
2025-09-22	147.2000	147.2000	147.0000	147.0000	-5.588%	2	371	-81.020%
2025-09-19	155.7000	155.7000	155.7000	155.7000	-1.456%	1	369	-82.081%
2025-09-18	144.5000	159.0700	144.5000	158.0000	+12.376%	36	370	-82.342%
2025-09-15	142.8500	142.8500	140.5600	140.6000	+0.071%	7	362	-80.156%
2025-09-12	140.5000	140.5000	140.5000	140.5000	+2.532%	1	360	-80.142%
2025-09-11	136.5500	138.7000	136.5500	137.0300	+1.579%	5	359	-79.639%
2025-09-10	135.1000	135.1000	134.9000	134.9000	+1.735%	2	357	-79.318%
2025-09-09	132.6000	132.6000	132.6000	132.6000	+11.083%	1	357	-78.959%
2025-09-05	119.3700	119.3700	119.3700	119.3700	-6.742%	1	357	-76.627%
2025-08-29	128.0000	128.0000	128.0000	128.0000	-1.311%	1	356	-78.203%
2025-08-27	130.8500	130.9500	129.7000	129.7000	+2.368%	12	356	-78.489%
2025-08-26	126.7000	126.7000	126.7000	126.7000	-4.586%	2	355	-77.979%
2025-08-25	132.7100	132.7900	132.7100	132.7900	+5.230%	3	355	-78.989%
2025-08-21	126.1900	126.1900	126.1900	126.1900	-10.025%	3	355	-77.890%
2025-08-18	131.8500	140.4500	131.8500	140.2500	-7.730%	8	355	-80.107%
2025-08-13	152.0000	152.0000	152.0000	152.0000	+7.573%	1	354	-81.645%
2025-08-12	141.3000	141.3000	141.3000	141.3000	-4.034%	1	355	-80.255%
2025-08-11	147.2400	147.2400	147.2400	147.2400	+12.397%	1	355	-81.051%
2025-08-08	128.8100	131.0000	128.8100	131.0000	-1.689%	4	355	-78.702%
2025-08-07	139.0000	139.3800	132.8500	133.2500	+3.055%	18	355	-79.062%
2025-08-05	129.0000	129.3000	129.0000	129.3000	-10.271%	8	354	-78.422%
2025-08-04	142.9500	145.0000	142.9500	144.1000	-3.100%	4	350	-80.638%
2025-08-01	150.0000	150.0000	147.0000	148.7100	-24.147%	3	350	-81.239%
2025-07-31	196.0500	196.0500	196.0500	196.0500	+3.320%	1	352	-85.769%
2025-07-29	189.5000	189.7500	189.5000	189.7500	-4.648%	2	351	-85.296%
2025-07-28	199.0000	199.0000	199.0000	199.0000	-4.839%	1	352	-85.980%
2025-07-25	209.1200	209.1200	209.1200	209.1200	-4.520%	1	352	-86.658%
2025-07-24	215.2000	219.0200	215.2000	219.0200	-8.810%	5	352	-87.261%
2025-07-21	240.1800	240.1800	240.1800	240.1800	-2.505%	1	352	-88.384%
2025-07-18	245.8000	256.2900	245.8000	246.3500	+8.148%	7	351	-88.675%
2025-07-17	227.7900	227.7900	227.7900	227.7900	+6.444%	1	353	-87.752%
2025-07-16	214.0000	214.0000	214.0000	214.0000	+1.905%	1	353	-86.963%
2025-07-15	209.3400	210.0000	209.2900	210.0000	-0.943%	3	353	-86.714%
2025-07-14	212.0000	212.0000	212.0000	212.0000	+4.899%	1	351	-86.840%
2025-07-10	202.3900	202.3900	202.1000	202.1000	+13.539%	2	350	-86.195%
2025-07-07	178.0000	178.0000	178.0000	178.0000	+0.197%	1	351	-84.326%
2025-07-02	177.6500	177.6500	177.6500	177.6500	+0.623%	1	351	-84.295%
2025-06-30	179.2800	179.3700	176.5500	176.5500	-2.459%	5	351	-84.197%
2025-06-25	181.0000	181.0000	181.0000	181.0000	+11.043%	3	354	-84.586%
2025-06-24	163.0000	163.0000	163.0000	163.0000	+15.882%	3	354	-82.883%
2025-06-23	140.6600	140.6600	140.6600	140.6600	-0.050%	2	354	-80.165%
2025-06-20	142.0000	142.0000	140.7300	140.7300	+4.632%	24	356	-80.175%
2025-06-18	103.0000	135.9800	103.0000	134.5000	+30.583%	24	339	-79.257%
2025-06-17	103.0000	103.0000	103.0000	103.0000	-4.302%	3	339	-72.913%
2025-06-16	106.4500	107.6300	106.4500	107.6300	+20.526%	18	342	-74.078%
2025-06-13	89.0500	89.3000	89.0500	89.3000	-5.503%	8	329	-68.757%
2025-06-12	97.2300	97.2300	94.5000	94.5000	-9.135%	4	329	-70.476%
2025-06-10	104.0000	104.0000	104.0000	104.0000	-1.440%	1	333	-73.173%
2025-06-09	105.0200	105.5200	105.0200	105.5200	+2.716%	2	332	-73.560%
2025-06-06	102.6000	102.7300	102.6000	102.7300	+6.899%	8	330	-72.841%
2025-06-05	95.0000	96.2000	95.0000	96.1000	-7.649%	36	330	-70.968%
2025-06-04	104.0600	104.0600	104.0600	104.0600	-3.434%	1	294	-73.189%
2025-06-03	104.5200	107.9900	104.5200	107.7600	+9.512%	7	294	-74.109%
2025-06-02	97.5300	98.8800	97.5300	98.4000	-0.886%	5	293	-71.646%
2025-05-30	99.5000	101.2900	98.7000	99.2800	-0.968%	18	293	-71.898%
2025-05-29	109.2000	109.2000	100.2500	100.2500	-7.774%	16	295	-72.170%
2025-05-28	109.0000	109.0000	108.7000	108.7000	-7.094%	6	292	-74.333%
2025-05-27	117.1200	117.1200	117.0000	117.0000	+1.563%	5	289	-76.154%
2025-05-23	114.0000	115.2000	114.0000	115.2000	-4.000%	6	292	-75.781%
2025-05-22	115.7100	120.0000	115.7100	120.0000	+8.108%	25	292	-76.750%
2025-05-21	111.0000	111.0000	111.0000	111.0000	+0.271%	3	297	-74.865%
2025-05-20	113.5000	114.1700	110.7000	110.7000	-3.739%	15	297	-74.797%
2025-05-19	115.2000	115.2000	115.0000	115.0000	+2.195%	3	299	-75.739%
2025-05-16	113.6600	118.8000	112.5300	112.5300	+11.970%	40	298	-75.207%
2025-05-15	100.5000	100.5000	100.5000	100.5000	-10.667%	1	298	-72.239%
2025-05-14	111.5000	112.5000	111.5000	112.5000	+2.198%	13	298	-75.200%
2025-05-13	94.8500	110.0800	94.8500	110.0800	+40.984%	127	302	-74.655%
2025-05-12	78.0800	78.0800	78.0800	78.0800	+10.438%	1	253	-64.267%
2025-05-09	71.0000	71.0000	70.7000	70.7000	-6.531%	8	252	-60.537%
2025-05-08	77.4200	77.8100	75.6400	75.6400	+3.475%	497	252	-63.115%
2025-05-05	73.1000	73.1000	73.1000	73.1000	-3.816%	40	45	-61.833%
2025-05-02	76.0000	76.0000	76.0000	76.0000	+4.683%	2	10	-63.289%
2025-04-30	72.5200	72.6000	72.5200	72.6000	-5.419%	2	9	-61.570%
2025-04-29	76.8700	76.8700	76.6600	76.7600	+31.438%	3	9	-63.653%
2025-04-17	58.4500	58.4500	58.4000	58.4000	-2.667%	7	1	-52.226%
2025-04-15	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-53.500%