Dark

COIN20271217C270
COIN Dec 17 2027 270.00 Call (COIN271217C00270000)
option OPRA

EOD

Jul 31, 2026

24.06-27.311%(-9.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	24.0600	24.0600	24.0600	24.0600	-27.311%	2	116	0.000%
2026-07-30	36.9000	36.9000	33.1000	33.1000	+1.347%	2	116	-27.311%
2026-07-29	32.6600	32.6600	32.6600	32.6600	-18.615%	2	115	-26.332%
2026-07-21	40.1300	40.1300	40.1300	40.1300	+22.834%	1	117	-40.045%
2026-07-17	32.6700	32.6700	32.6700	32.6700	-14.966%	2	116	-26.354%
2026-07-02	38.4200	38.4200	38.4200	38.4200	+9.490%	1	114	-37.376%
2026-07-01	35.0900	35.0900	35.0900	35.0900	+19.966%	1	114	-31.433%
2026-06-29	29.2500	29.2500	29.2500	29.2500	+2.273%	2	113	-17.744%
2026-06-25	28.6000	28.6000	28.6000	28.6000	-16.448%	1	115	-15.874%
2026-06-23	34.2300	34.2300	34.2300	34.2300	-14.425%	1	114	-29.711%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-3.030%	1	114	-39.850%
2026-06-15	41.5500	41.5500	41.2500	41.2500	+15.936%	2	115	-41.673%
2026-06-08	35.5800	35.5800	35.5800	35.5800	-6.368%	3	115	-32.378%
2026-06-04	37.1300	38.0000	37.1300	38.0000	+0.662%	2	115	-36.684%
2026-06-03	37.7500	37.7500	37.7500	37.7500	-9.754%	1	116	-36.265%
2026-06-02	41.9500	41.9500	41.5500	41.8300	-13.216%	4	117	-42.481%
2026-06-01	48.2000	48.2000	48.2000	48.2000	+6.661%	1	115	-50.083%
2026-05-29	45.4100	45.5500	45.1900	45.1900	+9.818%	5	114	-46.758%
2026-05-27	41.2500	41.2500	41.1500	41.1500	-7.632%	16	114	-41.531%
2026-05-26	46.5900	47.0000	44.5500	44.5500	-4.420%	5	98	-45.993%
2026-05-22	48.1800	48.3900	46.6100	46.6100	-4.311%	3	93	-48.380%
2026-05-19	48.8700	48.8700	48.7100	48.7100	-9.123%	8	93	-50.606%
2026-05-15	53.6000	53.6000	53.6000	53.6000	+2.584%	4	97	-55.112%
2026-05-14	52.4000	52.4000	52.2500	52.2500	-15.412%	2	97	-53.952%
2026-05-12	61.7700	61.7700	61.7700	61.7700	+1.712%	1	99	-61.049%
2026-04-21	60.7400	60.7400	60.7300	60.7300	-1.059%	2	99	-60.382%
2026-04-17	61.3800	61.3800	61.3800	61.3800	+68.765%	1	99	-60.802%
2026-04-10	36.3700	36.3700	36.3700	36.3700	-11.184%	1	98	-33.847%
2026-04-09	40.9500	40.9500	40.9500	40.9500	-7.625%	1	98	-41.245%
2026-04-08	44.1300	44.3300	44.1200	44.3300	+5.422%	8	97	-45.725%
2026-04-06	41.9000	42.0500	41.9000	42.0500	+15.048%	2	92	-42.782%
2026-03-30	36.3000	36.5500	36.3000	36.5500	-31.746%	2	92	-34.172%
2026-03-13	53.5700	53.5700	53.5500	53.5500	-11.910%	2	93	-55.070%
2026-03-04	60.5000	60.7900	60.5000	60.7900	+34.194%	31	94	-60.421%
2026-03-02	45.3000	45.3000	45.3000	45.3000	-2.581%	1	93	-46.887%
2026-02-25	45.0100	46.5000	45.0100	46.5000	+40.060%	6	94	-48.258%
2026-02-24	33.1400	33.2000	33.1400	33.2000	-0.747%	2	94	-27.530%
2026-02-23	35.2000	35.2000	33.4500	33.4500	-3.602%	15	95	-28.072%
2026-02-17	34.7000	34.7000	34.7000	34.7000	-2.937%	1	101	-30.663%
2026-02-13	30.7200	36.5200	30.0400	35.7500	+37.500%	7	101	-32.699%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-24.638%	1	101	-7.462%
2026-02-10	34.5000	34.5000	34.5000	34.5000	+10.648%	1	101	-30.261%
2026-02-06	31.1800	31.1800	31.1800	31.1800	-16.853%	3	101	-22.835%
2026-02-04	36.1500	37.7400	36.1500	37.5000	-6.484%	15	98	-35.840%
2026-02-03	40.1000	40.1000	40.1000	40.1000	-10.889%	1	98	-40.000%
2026-02-02	46.2000	46.2000	45.0000	45.0000	-6.929%	2	98	-46.533%
2026-01-29	48.3500	48.3500	48.3500	48.3500	-18.726%	1	97	-50.238%
2026-01-23	59.4900	59.4900	59.4900	59.4900	-9.342%	3	96	-59.556%
2026-01-22	65.6200	65.6200	65.6200	65.6200	+0.675%	1	96	-63.334%
2026-01-21	65.1800	65.1800	65.1800	65.1800	-6.886%	3	97	-63.087%
2026-01-20	70.6900	71.0000	70.0000	70.0000	-22.222%	20	94	-65.629%
2026-01-14	90.0000	90.0000	90.0000	90.0000	+1.021%	2	111	-73.267%
2026-01-05	82.3600	89.3200	82.3600	89.0900	+27.966%	3	114	-72.994%
2026-01-02	69.6200	69.6200	69.6200	69.6200	+2.639%	1	114	-65.441%
2025-12-31	67.8300	67.8300	67.8300	67.8300	-8.720%	15	130	-64.529%
2025-12-26	74.3100	74.3100	74.3100	74.3100	-2.352%	1	130	-67.622%
2025-12-24	75.9500	76.1000	75.9500	76.1000	-2.386%	2	129	-68.384%
2025-12-23	77.4800	77.9600	77.1400	77.9600	-3.753%	5	129	-69.138%
2025-12-18	81.0000	81.0000	81.0000	81.0000	-7.766%	1	127	-70.296%
2025-12-15	87.8200	87.8200	87.8200	87.8200	-11.916%	3	127	-72.603%
2025-12-11	98.8300	99.7000	98.8300	99.7000	-9.774%	4	130	-75.868%
2025-12-09	110.5000	110.5000	110.5000	110.5000	+5.965%	2	129	-78.226%
2025-12-08	104.2800	104.2800	104.2800	104.2800	-2.615%	1	129	-76.928%
2025-12-03	104.0000	107.0800	104.0000	107.0800	+4.621%	6	130	-77.531%
2025-12-02	102.3500	102.3500	102.3500	102.3500	+12.473%	3	132	-76.492%
2025-12-01	91.0000	91.0000	91.0000	91.0000	-13.043%	2	132	-73.560%
2025-11-28	103.4300	105.5500	103.4300	104.6500	+23.729%	7	132	-77.009%
2025-11-25	84.5800	84.5800	84.5800	84.5800	-5.970%	1	132	-71.554%
2025-11-24	89.1600	89.9500	89.1600	89.9500	+6.905%	2	132	-73.252%
2025-11-21	84.6400	84.6400	80.3000	84.1400	+1.422%	9	132	-71.405%
2025-11-20	91.0300	91.0300	82.5000	82.9600	-8.321%	7	130	-70.998%
2025-11-19	96.0800	96.0800	89.9500	90.4900	-9.835%	5	136	-73.411%
2025-11-18	100.3600	100.3600	100.3600	100.3600	+0.511%	1	134	-76.026%
2025-11-17	105.0000	107.6100	97.9500	99.8500	-10.753%	32	134	-75.904%
2025-11-14	111.8800	111.8800	111.8800	111.8800	-5.983%	1	118	-78.495%
2025-11-13	123.0000	124.5000	119.0000	119.0000	-7.031%	5	118	-79.782%
2025-11-12	127.0000	128.0000	127.0000	128.0000	-0.195%	3	118	-81.203%
2025-11-11	128.2500	128.2500	128.2500	128.2500	+3.336%	1	118	-81.240%
2025-11-06	127.0000	127.0000	124.1100	124.1100	-13.813%	8	118	-80.614%
2025-11-04	144.0000	144.0000	144.0000	144.0000	-2.571%	2	118	-83.292%
2025-11-03	154.0000	154.0000	147.8000	147.8000	-10.560%	6	118	-83.721%
2025-10-31	165.2500	165.2500	165.2500	165.2500	+8.205%	1	118	-85.440%
2025-10-30	153.0000	154.0000	152.7200	152.7200	-12.831%	4	117	-84.246%
2025-10-27	174.7700	175.8500	174.7700	175.2000	+8.148%	6	117	-86.267%
2025-10-24	162.0000	162.0000	162.0000	162.0000	+13.988%	1	117	-85.148%
2025-10-23	142.1200	142.1200	142.1200	142.1200	+6.889%	1	117	-83.071%
2025-10-22	140.0000	140.0000	131.8800	132.9600	-15.042%	23	117	-81.904%
2025-10-21	156.0200	156.7500	156.0000	156.5000	-2.614%	14	117	-84.626%
2025-10-14	160.7000	160.7000	160.7000	160.7000	-4.911%	2	111	-85.028%
2025-10-13	169.0000	169.0000	169.0000	169.0000	-4.520%	9	112	-85.763%
2025-10-10	176.0000	177.0000	176.0000	177.0000	-6.891%	2	111	-86.407%
2025-10-06	189.9500	190.6500	189.5000	190.1000	+5.935%	10	111	-87.344%
2025-10-03	179.8500	179.8500	179.4500	179.4500	+0.900%	2	108	-86.592%
2025-10-02	174.3500	177.8500	174.3500	177.8500	+20.617%	4	108	-86.472%
2025-09-30	147.4500	147.4500	147.4500	147.4500	+4.508%	1	108	-83.683%
2025-09-29	141.0900	141.0900	141.0900	141.0900	+11.666%	1	107	-82.947%
2025-09-26	122.0000	126.3500	122.0000	126.3500	+0.222%	2	107	-80.958%
2025-09-25	126.0700	126.0700	126.0700	126.0700	-7.877%	3	106	-80.915%
2025-09-24	137.0500	137.0500	136.7000	136.8500	-8.154%	4	103	-82.419%
2025-09-19	150.9500	151.0900	149.0000	149.0000	+8.285%	7	103	-83.852%
2025-09-15	136.8500	137.6000	136.8000	137.6000	+0.438%	8	103	-82.515%
2025-09-12	137.0000	137.0000	137.0000	137.0000	+13.055%	1	109	-82.438%
2025-09-08	119.1500	121.1800	119.0000	121.1800	+1.918%	4	110	-80.145%
2025-09-05	118.9000	118.9000	118.9000	118.9000	-0.958%	1	111	-79.765%
2025-09-03	123.0000	123.1500	120.0500	120.0500	-2.120%	3	111	-79.958%
2025-08-29	122.7500	123.2000	122.6500	122.6500	-2.851%	3	109	-80.383%
2025-08-27	126.3500	126.5500	126.1500	126.2500	+3.484%	120	109	-80.943%
2025-08-26	122.0000	122.0000	122.0000	122.0000	-9.630%	1	91	-80.279%
2025-08-22	130.7000	136.0000	130.7000	135.0000	+11.570%	4	91	-82.178%
2025-08-21	121.0000	121.0000	121.0000	121.0000	-3.378%	1	91	-80.116%
2025-08-20	125.2300	125.2300	125.2300	125.2300	+0.992%	1	91	-80.787%
2025-08-19	129.5100	129.5100	124.0000	124.0000	-3.011%	4	91	-80.597%
2025-08-18	130.5000	130.5000	127.7000	127.8500	-5.736%	8	90	-81.181%
2025-08-15	136.0000	136.0000	135.6300	135.6300	-3.877%	13	96	-82.261%
2025-08-14	140.0000	141.1000	140.0000	141.1000	-1.980%	2	85	-82.948%
2025-08-13	143.9500	143.9500	143.9500	143.9500	+4.691%	1	85	-83.286%
2025-08-12	141.3900	141.3900	137.2500	137.5000	-2.378%	3	85	-82.502%
2025-08-11	145.3400	145.3400	140.8500	140.8500	+9.228%	37	85	-82.918%
2025-08-07	129.0000	129.0000	128.9500	128.9500	+2.749%	7	68	-81.342%
2025-08-06	125.5000	125.5000	125.5000	125.5000	-2.826%	1	68	-80.829%
2025-08-05	129.1500	129.1500	129.1500	129.1500	-6.052%	1	67	-81.370%
2025-08-04	137.4700	137.4700	137.4700	137.4700	-29.503%	1	66	-82.498%
2025-07-31	195.0000	195.0000	195.0000	195.0000	+4.895%	1	66	-87.662%
2025-07-29	185.5000	185.9000	185.5000	185.9000	-8.243%	2	66	-87.058%
2025-07-23	202.6000	202.6000	202.6000	202.6000	-9.440%	1	65	-88.124%
2025-07-18	223.1400	223.7200	222.4800	223.7200	+4.910%	10	66	-89.245%
2025-07-16	213.2500	213.2500	213.2500	213.2500	+2.293%	8	72	-88.717%
2025-07-14	208.4700	208.4700	208.4700	208.4700	+3.459%	1	76	-88.459%
2025-07-11	201.5000	201.5000	201.5000	201.5000	+9.630%	1	76	-88.060%
2025-07-09	183.8000	183.8000	183.8000	183.8000	+4.783%	1	76	-86.910%
2025-07-07	175.4900	175.4900	175.4100	175.4100	+8.278%	2	75	-86.284%
2025-07-01	162.0000	162.0000	162.0000	162.0000	-5.956%	2	74	-85.148%
2025-06-27	171.4800	172.2600	171.4800	172.2600	-7.996%	2	76	-86.033%
2025-06-26	186.0000	189.1500	186.0000	187.2300	+9.491%	19	76	-87.149%
2025-06-25	175.1200	175.1200	171.0000	171.0000	+4.702%	6	69	-85.930%
2025-06-24	156.0300	163.3200	156.0300	163.3200	+18.632%	16	70	-85.268%
2025-06-23	135.8000	137.6700	135.8000	137.6700	+4.493%	2	62	-82.523%
2025-06-20	131.7500	131.7500	131.7500	131.7500	+3.018%	2	61	-81.738%
2025-06-18	127.8900	127.8900	127.8900	127.8900	+25.198%	1	61	-81.187%
2025-06-17	101.9000	102.1500	101.9000	102.1500	+4.277%	2	61	-76.446%
2025-06-16	97.9600	97.9600	97.9600	97.9600	+10.527%	1	61	-75.439%
2025-06-13	86.0500	88.6300	86.0500	88.6300	-2.871%	10	62	-72.853%
2025-06-12	92.5000	92.5000	91.2500	91.2500	-8.750%	11	62	-73.633%
2025-06-11	100.0000	100.0000	100.0000	100.0000	0.000%	2	73	-75.940%
2025-06-06	100.0000	100.0000	100.0000	100.0000	-0.853%	8	73	-75.940%
2025-06-04	102.9400	102.9400	100.8600	100.8600	-3.474%	4	73	-76.145%
2025-06-03	104.5000	104.5000	104.4900	104.4900	+10.338%	3	73	-76.974%
2025-06-02	94.7000	94.7000	94.7000	94.7000	-2.762%	1	73	-74.593%
2025-05-30	97.3900	97.3900	97.3900	97.3900	-2.610%	6	73	-75.295%
2025-05-29	103.0000	103.0000	100.0000	100.0000	-3.605%	16	76	-75.940%
2025-05-28	107.0000	107.0000	103.7400	103.7400	-8.195%	4	76	-76.807%
2025-05-27	113.0000	113.0000	113.0000	113.0000	-2.249%	3	76	-78.708%
2025-05-23	109.8500	115.6000	108.9500	115.6000	-4.019%	14	70	-79.187%
2025-05-22	112.0200	120.4400	112.0200	120.4400	+8.309%	17	70	-80.023%
2025-05-19	112.8900	112.8900	111.2000	111.2000	-1.506%	16	73	-78.363%
2025-05-16	112.9000	112.9000	112.9000	112.9000	+14.678%	30	88	-78.689%
2025-05-15	102.9000	102.9000	98.4500	98.4500	-9.679%	6	73	-75.561%
2025-05-14	107.8400	109.0000	106.2500	109.0000	+1.689%	4	71	-77.927%
2025-05-13	93.3400	107.2600	93.3400	107.1900	+43.379%	37	68	-77.554%
2025-05-08	73.1000	74.9200	73.1000	74.7600	+12.931%	223	61	-67.817%
2025-05-07	67.8000	68.0000	66.2000	66.2000	-2.861%	6	172	-63.656%
2025-05-06	66.0200	68.1500	66.0200	68.1500	-3.865%	2	168	-64.696%
2025-05-05	70.8900	70.8900	70.8900	70.8900	-6.230%	1	169	-66.060%
2025-05-01	75.7300	75.7300	75.6000	75.6000	+8.093%	2	169	-68.175%
2025-04-30	70.7000	70.7000	68.0100	69.9400	-5.218%	35	169	-65.599%
2025-04-29	74.2000	75.0100	71.9500	73.7900	-0.041%	278	168	-67.394%
2025-04-24	73.8200	73.8200	73.8200	73.8200	+7.578%	1	10	-67.407%
2025-04-23	68.6200	68.6200	68.6200	68.6200	+22.056%	3	9	-64.937%
2025-04-17	56.2200	56.2200	56.2200	56.2200	+5.241%	1	5	-57.204%
2025-04-16	53.4200	53.4200	53.4200	53.4200	-7.241%	3	5	-54.961%
2025-04-14	63.6700	63.6700	57.5900	57.5900	0.000%	2	2	-58.222%