Dark

COIN20271217C280
COIN Dec 17 2027 280.00 Call (COIN271217C00280000)
option OPRA

EOD

Jul 31, 2026

21.70-47.266%(-19.45)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.8600	22.8600	21.7000	21.7000	-47.266%	22	738	0.000%
2026-07-21	41.1500	41.1500	41.1500	41.1500	+34.214%	1	738	-47.266%
2026-07-01	30.6600	30.6600	30.6600	30.6600	+12.514%	2	738	-29.224%
2026-06-30	27.2500	27.2500	27.2500	27.2500	+0.184%	8	738	-20.367%
2026-06-25	27.2000	27.2000	27.2000	27.2000	-4.494%	1	730	-20.221%
2026-06-24	28.4800	28.4800	28.4800	28.4800	-27.990%	1	730	-23.806%
2026-06-16	39.5500	39.5500	39.5500	39.5500	-0.877%	1	730	-45.133%
2026-06-15	39.7600	40.0000	39.7600	39.9000	+10.833%	4	731	-45.614%
2026-06-12	36.0000	36.0000	36.0000	36.0000	-9.887%	1	731	-39.722%
2026-06-02	39.9500	39.9500	39.9500	39.9500	-2.083%	1	732	-45.682%
2026-05-28	40.8000	40.8000	40.8000	40.8000	-14.555%	1	732	-46.814%
2026-05-21	47.7500	47.7500	47.7500	47.7500	+5.876%	10	731	-54.555%
2026-05-18	45.1000	45.1000	45.1000	45.1000	-10.391%	1	721	-51.885%
2026-05-15	50.3300	50.3300	50.3300	50.3300	+9.413%	1	722	-56.885%
2026-05-08	43.3700	46.0000	43.3700	46.0000	-5.680%	2	722	-52.826%
2026-05-06	48.7700	48.7700	48.7700	48.7700	-2.480%	2	722	-55.505%
2026-05-04	50.0100	50.0100	50.0100	50.0100	+20.972%	1	722	-56.609%
2026-04-29	40.5500	41.8000	40.5500	41.3400	-21.838%	3	722	-47.508%
2026-04-24	52.4900	52.8900	52.4900	52.8900	-8.145%	4	721	-58.971%
2026-04-22	57.1900	57.5800	57.1900	57.5800	+1.142%	4	721	-62.313%
2026-04-21	56.9300	56.9300	56.9300	56.9300	+15.806%	2	720	-61.883%
2026-04-15	48.6600	49.1600	48.6600	49.1600	+19.262%	2	720	-55.858%
2026-04-08	43.4000	43.4000	41.2200	41.2200	+23.413%	2	720	-47.356%
2026-03-30	33.4000	33.4000	33.4000	33.4000	-7.862%	1	720	-35.030%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-9.556%	1	721	-40.138%
2026-03-26	40.0800	40.0800	40.0800	40.0800	-13.899%	1	721	-45.858%
2026-03-25	46.3000	46.5500	46.2500	46.5500	+7.730%	44	721	-53.383%
2026-03-24	41.6300	43.2100	41.6300	43.2100	-17.899%	2	700	-49.780%
2026-03-20	52.6300	52.6300	52.6300	52.6300	-2.681%	1	702	-58.769%
2026-03-10	54.0800	54.0800	54.0800	54.0800	+25.069%	1	702	-59.874%
2026-03-03	43.2400	43.2400	43.2400	43.2400	-0.392%	1	702	-49.815%
2026-03-02	40.8100	43.4800	40.8100	43.4100	+3.357%	8	703	-50.012%
2026-02-26	42.7600	42.7600	42.0000	42.0000	-4.328%	9	705	-48.333%
2026-02-25	43.0000	43.9000	43.0000	43.9000	+33.841%	6	708	-50.569%
2026-02-23	32.8000	32.8000	32.8000	32.8000	-9.642%	2	708	-33.841%
2026-02-20	38.0000	38.0000	35.5000	36.3000	+13.438%	5	706	-40.220%
2026-02-19	32.0000	32.0000	32.0000	32.0000	-1.991%	1	707	-32.188%
2026-02-13	30.2500	32.6500	29.9000	32.6500	+32.994%	170	689	-33.538%
2026-02-12	26.0400	26.0400	24.5500	24.5500	-26.935%	6	689	-11.609%
2026-02-10	33.6000	33.6000	33.5900	33.6000	-4.000%	50	689	-35.417%
2026-02-09	35.0000	35.0000	35.0000	35.0000	+9.375%	350	689	-38.000%
2026-02-06	30.6500	32.0000	30.6500	32.0000	+15.942%	103	716	-32.188%
2026-02-05	31.1400	31.1400	27.6000	27.6000	-23.333%	10	764	-21.377%
2026-02-04	37.5400	37.5400	35.1100	36.0000	-10.891%	667	768	-39.722%
2026-02-03	40.0000	40.4000	39.1100	40.4000	-10.222%	10	123	-46.287%
2026-01-30	45.0000	45.0000	45.0000	45.0000	-2.661%	3	119	-51.778%
2026-01-29	51.3500	51.3500	46.2300	46.2300	-19.809%	5	119	-53.061%
2026-01-26	57.6500	57.6500	57.6500	57.6500	+1.622%	7	120	-62.359%
2026-01-23	59.0000	59.1400	56.7300	56.7300	-12.359%	15	127	-61.749%
2026-01-21	65.0900	65.0900	64.7300	64.7300	-25.572%	2	127	-66.476%
2026-01-14	86.9700	86.9700	86.9700	86.9700	+11.500%	1	128	-75.049%
2026-01-13	78.0000	78.0000	78.0000	78.0000	+17.293%	1	129	-72.179%
2025-12-31	66.5000	66.5000	66.5000	66.5000	-2.920%	1	130	-67.368%
2025-12-30	68.5000	68.5000	68.5000	68.5000	-0.768%	1	130	-68.321%
2025-12-29	69.5000	69.5000	69.0300	69.0300	-7.105%	12	129	-68.564%
2025-12-23	74.3000	74.3100	74.3000	74.3100	-3.242%	3	135	-70.798%
2025-12-19	76.8000	76.8000	76.8000	76.8000	-8.593%	1	132	-71.745%
2025-12-15	84.0200	84.0200	84.0200	84.0200	-14.090%	2	132	-74.173%
2025-12-12	94.0000	97.8000	94.0000	97.8000	-4.613%	2	130	-77.812%
2025-12-10	102.5300	102.5300	102.5300	102.5300	-3.980%	1	131	-78.835%
2025-12-09	105.9500	106.7800	105.9500	106.7800	+2.319%	8	130	-79.678%
2025-12-04	104.3600	104.3600	104.3600	104.3600	+2.314%	2	132	-79.207%
2025-12-03	102.0000	102.0000	102.0000	102.0000	+4.455%	1	132	-78.725%
2025-12-02	97.6500	97.6500	97.6500	97.6500	+5.796%	1	132	-77.778%
2025-12-01	91.3000	92.3000	91.3000	92.3000	-11.607%	2	132	-76.490%
2025-11-28	104.4200	104.4200	104.4200	104.4200	+17.656%	1	132	-79.219%
2025-11-26	88.7500	88.7500	88.7500	88.7500	+5.341%	1	132	-75.549%
2025-11-25	83.2300	84.2500	83.2300	84.2500	-1.254%	2	132	-74.243%
2025-11-24	85.3200	85.3200	85.3200	85.3200	+6.133%	1	132	-74.566%
2025-11-21	77.0200	81.7200	76.9000	80.3900	-1.963%	13	133	-73.007%
2025-11-20	86.0000	86.0000	82.0000	82.0000	-15.359%	15	128	-73.537%
2025-11-18	97.1000	98.2000	96.8800	96.8800	+1.733%	4	123	-77.601%
2025-11-17	106.2000	106.2000	95.2300	95.2300	-6.491%	8	122	-77.213%
2025-11-14	101.8400	101.8400	101.8400	101.8400	-6.654%	1	123	-78.692%
2025-11-13	113.8800	113.8800	109.1000	109.1000	-11.689%	7	122	-80.110%
2025-11-11	129.0000	129.0000	123.5400	123.5400	-4.233%	3	118	-82.435%
2025-11-07	115.3500	129.0000	114.0000	129.0000	+6.744%	9	117	-83.178%
2025-11-06	125.6000	125.6000	120.8500	120.8500	-13.431%	2	116	-82.044%
2025-11-05	134.8400	139.6000	134.8400	139.6000	+7.924%	2	114	-84.456%
2025-11-04	135.6000	135.6000	129.3500	129.3500	-10.174%	4	113	-83.224%
2025-11-03	144.5000	144.5000	144.0000	144.0000	-14.742%	2	110	-84.931%
2025-10-27	168.9000	168.9000	168.9000	168.9000	+8.506%	1	109	-87.152%
2025-10-24	155.6600	155.6600	155.6600	155.6600	+3.086%	1	109	-86.059%
2025-10-21	151.0000	151.0000	151.0000	151.0000	+3.269%	5	109	-85.629%
2025-10-16	146.2200	146.2200	146.2200	146.2200	-8.681%	1	114	-85.159%
2025-10-13	161.3100	161.3100	160.1200	160.1200	-3.988%	2	113	-86.448%
2025-10-10	166.7700	166.7700	166.7700	166.7700	-11.598%	1	112	-86.988%
2025-10-09	188.4000	188.6500	188.2000	188.6500	+1.425%	20	113	-88.497%
2025-10-06	185.0000	186.0000	182.9500	186.0000	+6.225%	4	103	-88.333%
2025-10-03	175.7000	175.7000	175.1000	175.1000	+8.220%	2	102	-87.607%
2025-10-02	162.6000	162.6000	161.8000	161.8000	+17.204%	2	102	-86.588%
2025-09-30	138.4500	138.4500	138.0500	138.0500	+4.307%	2	102	-84.281%
2025-09-24	132.6500	132.6500	132.3500	132.3500	-4.406%	2	102	-83.604%
2025-09-22	136.2000	138.4500	136.2000	138.4500	-7.112%	2	102	-84.326%
2025-09-18	144.5000	149.2900	144.5000	149.0500	+14.654%	3	102	-85.441%
2025-09-17	130.0000	130.0000	130.0000	130.0000	-2.804%	1	103	-83.308%
2025-09-15	132.3000	134.3500	132.3000	133.7500	+4.738%	7	104	-83.776%
2025-09-11	131.8000	132.0000	127.7000	127.7000	+1.229%	11	104	-83.007%
2025-09-10	128.4000	128.4000	126.1500	126.1500	-1.445%	13	106	-82.798%
2025-09-09	124.0000	128.0000	123.9700	128.0000	+10.411%	4	112	-83.047%
2025-09-08	115.9300	115.9300	115.9300	115.9300	+3.648%	2	116	-81.282%
2025-09-05	111.9500	111.9500	111.8500	111.8500	-5.850%	2	116	-80.599%
2025-09-04	115.7000	119.2000	115.7000	118.8000	-0.310%	102	117	-81.734%
2025-08-29	120.2500	120.2500	119.1700	119.1700	-4.389%	2	118	-81.791%
2025-08-28	124.6400	124.6400	124.6400	124.6400	+1.169%	1	118	-82.590%
2025-08-27	122.3500	123.2500	122.1500	123.2000	+3.564%	22	118	-82.386%
2025-08-26	118.4000	118.9600	117.6200	118.9600	-8.738%	3	128	-81.759%
2025-08-22	120.7000	130.3500	120.7000	130.3500	-3.086%	2	129	-83.353%
2025-08-18	123.7000	134.5000	123.7000	134.5000	+2.515%	3	129	-83.866%
2025-08-15	131.2000	131.2000	131.2000	131.2000	-6.084%	1	130	-83.460%
2025-08-13	149.9800	149.9800	139.7000	139.7000	+2.872%	2	130	-84.467%
2025-08-12	135.6800	136.0500	135.6800	135.8000	+0.074%	3	130	-84.021%
2025-08-11	138.7900	141.1800	134.9500	135.7000	+8.734%	4	130	-84.009%
2025-08-08	124.8000	124.8000	124.8000	124.8000	+4.000%	1	131	-82.612%
2025-08-05	122.7200	122.7200	120.0000	120.0000	-12.632%	6	130	-81.917%
2025-08-01	141.2000	141.2000	137.3500	137.3500	-24.313%	4	129	-84.201%
2025-07-29	181.4700	181.4700	181.4700	181.4700	-2.957%	1	129	-88.042%
2025-07-28	191.7500	191.7500	187.0000	187.0000	-4.689%	3	129	-88.396%
2025-07-23	199.2500	199.2500	196.2000	196.2000	-13.694%	2	129	-88.940%
2025-07-21	227.3300	227.3300	227.3300	227.3300	+7.678%	1	129	-90.454%
2025-07-16	211.1200	211.1200	211.1200	211.1200	+5.629%	5	129	-89.721%
2025-07-15	199.5300	199.8700	199.5300	199.8700	+6.882%	2	134	-89.143%
2025-07-09	178.9400	187.0000	177.7000	187.0000	+9.813%	5	134	-88.396%
2025-07-03	170.2900	170.2900	170.2900	170.2900	+5.430%	1	138	-87.257%
2025-07-02	161.5200	161.5200	161.5200	161.5200	+2.866%	1	138	-86.565%
2025-07-01	164.9500	164.9500	157.0200	157.0200	-6.145%	3	139	-86.180%
2025-06-30	170.5000	170.5000	167.3000	167.3000	+0.258%	3	138	-87.029%
2025-06-27	177.5000	177.5000	166.8700	166.8700	-6.777%	14	140	-86.996%
2025-06-26	179.0000	179.0000	179.0000	179.0000	+7.831%	3	132	-87.877%
2025-06-25	173.5500	173.5500	166.0000	166.0000	+2.022%	5	135	-86.928%
2025-06-24	154.4500	162.7500	154.4500	162.7100	+21.999%	6	134	-86.663%
2025-06-23	134.1000	134.1000	133.3700	133.3700	+5.431%	3	135	-83.729%
2025-06-18	110.9000	126.5000	110.9000	126.5000	+32.641%	6	132	-82.846%
2025-06-17	99.1500	99.1500	95.3700	95.3700	+1.253%	5	132	-77.247%
2025-06-16	94.1900	94.1900	94.1900	94.1900	+13.509%	1	133	-76.961%
2025-06-13	83.2000	83.4500	82.9800	82.9800	-2.686%	6	133	-73.849%
2025-06-12	85.2700	85.2700	85.2700	85.2700	-3.102%	1	133	-74.551%
2025-06-05	96.0000	96.0000	88.0000	88.0000	-13.035%	3	133	-75.341%
2025-06-03	101.1900	101.1900	101.1900	101.1900	+10.289%	1	133	-78.555%
2025-06-02	91.7500	91.7500	91.7500	91.7500	-2.900%	1	133	-76.349%
2025-05-30	94.5000	94.5000	94.4900	94.4900	-3.384%	6	133	-77.035%
2025-05-29	99.9400	99.9400	97.8000	97.8000	-10.472%	6	133	-77.812%
2025-05-27	109.2400	109.2400	109.2400	109.2400	+1.195%	1	133	-80.135%
2025-05-23	107.0100	107.9500	107.0100	107.9500	-7.743%	10	135	-79.898%
2025-05-22	108.5400	117.0100	108.5400	117.0100	+7.349%	9	135	-81.455%
2025-05-19	109.0000	109.0000	109.0000	109.0000	-1.802%	1	133	-80.092%
2025-05-16	106.1800	111.0000	106.1800	111.0000	+13.208%	6	132	-80.450%
2025-05-15	98.0500	98.0500	98.0500	98.0500	-4.880%	1	132	-77.868%
2025-05-14	103.0800	103.0800	103.0800	103.0800	+1.657%	1	132	-78.948%
2025-05-13	88.7900	101.4000	87.5800	101.4000	+40.833%	35	132	-78.600%
2025-05-12	72.0000	72.0000	72.0000	72.0000	+1.437%	1	127	-69.861%
2025-05-09	74.4100	74.8000	70.9800	70.9800	-0.351%	24	128	-69.428%
2025-05-08	72.0000	73.9300	71.2300	71.2300	+5.965%	22	137	-69.535%
2025-05-07	67.2200	67.2200	67.2200	67.2200	+4.136%	1	155	-67.718%
2025-05-06	64.3300	64.9800	64.3300	64.5500	-5.463%	11	155	-66.383%
2025-05-05	68.2800	68.2800	68.2800	68.2800	-7.430%	2	155	-68.219%
2025-05-02	71.9900	73.7600	71.9900	73.7600	+5.825%	68	155	-70.580%
2025-05-01	73.4200	73.4200	69.7000	69.7000	+2.274%	43	155	-68.867%
2025-04-30	68.6800	69.0600	66.8300	68.1500	-5.044%	21	136	-68.158%
2025-04-29	73.1400	73.1400	71.7700	71.7700	+37.834%	167	117	-69.765%
2025-04-16	52.0700	52.0700	52.0700	52.0700	-0.344%	3	14	-58.325%
2025-04-15	56.7100	56.7100	52.2500	52.2500	-12.037%	15	15	-58.469%
2025-04-14	59.4000	59.4000	59.4000	59.4000	0.000%	1	1	-63.468%