Dark

COIN20271217C320
COIN Dec 17 2027 320.00 Call (COIN271217C00320000)
option OPRA

EOD

Aug 3, 2026

20.32+11.648%(+2.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.8000	20.8000	20.3200	20.3200	+11.648%	4	267	0.000%
2026-07-31	18.2000	18.2000	18.2000	18.2000	-37.778%	1	266	+11.648%
2026-07-27	29.0000	29.2500	29.0000	29.2500	+22.899%	12	266	-30.530%
2026-07-14	26.7300	26.7300	23.8000	23.8000	-10.121%	2	257	-14.622%
2026-07-13	26.4800	26.4800	26.4800	26.4800	-7.348%	6	255	-23.263%
2026-07-10	28.5800	28.5800	28.5800	28.5800	+19.732%	5	261	-28.901%
2026-06-25	23.8700	23.8700	23.8700	23.8700	-30.792%	16	261	-14.872%
2026-06-15	33.8500	34.4900	32.5000	34.4900	+27.741%	9	245	-41.084%
2026-06-11	27.0000	27.0000	27.0000	27.0000	-5.759%	1	248	-24.741%
2026-06-10	28.6500	28.6500	28.6500	28.6500	-4.817%	2	247	-29.075%
2026-06-03	30.1000	30.1000	30.1000	30.1000	-12.627%	2	246	-32.492%
2026-05-28	34.4000	34.4500	34.4000	34.4500	-12.497%	2	246	-41.016%
2026-05-21	39.5300	39.5300	39.3700	39.3700	-5.018%	2	244	-48.387%
2026-05-19	41.4500	41.4500	41.4500	41.4500	-7.950%	2	244	-50.977%
2026-05-13	45.0300	45.0300	45.0300	45.0300	-7.914%	1	244	-54.875%
2026-05-12	49.2100	49.2100	48.9000	48.9000	-5.343%	25	228	-58.446%
2026-05-11	51.6600	51.6600	51.6600	51.6600	+32.462%	1	228	-60.666%
2026-05-08	32.0000	39.0000	32.0000	39.0000	-4.575%	5	227	-47.897%
2026-05-07	40.8100	40.8700	40.8100	40.8700	-4.953%	40	228	-50.281%
2026-05-05	43.0000	43.0000	43.0000	43.0000	-1.376%	1	188	-52.744%
2026-04-27	46.3000	46.3000	43.6000	43.6000	-7.920%	2	188	-53.394%
2026-04-22	48.6500	48.6500	47.3500	47.3500	+10.116%	3	188	-57.086%
2026-04-21	43.0000	43.0000	43.0000	43.0000	-14.000%	1	187	-52.744%
2026-04-17	45.2600	50.0000	45.2600	50.0000	+22.249%	21	187	-59.360%
2026-04-16	40.8000	40.9000	40.8000	40.9000	+14.214%	2	187	-50.318%
2026-04-14	35.8100	35.8100	35.8100	35.8100	+25.210%	1	187	-43.256%
2026-04-10	28.6000	28.6000	28.6000	28.6000	-5.141%	1	188	-28.951%
2026-04-07	29.9000	30.1500	29.9000	30.1500	-7.798%	2	187	-32.604%
2026-04-01	32.8500	32.8500	32.7000	32.7000	-25.682%	20	186	-37.859%
2026-03-09	44.0000	44.0000	44.0000	44.0000	-9.651%	1	196	-53.818%
2026-03-04	48.7000	48.7000	48.7000	48.7000	+30.563%	1	197	-58.275%
2026-03-03	37.3000	37.3000	37.3000	37.3000	+0.539%	1	198	-45.523%
2026-03-02	37.0000	37.1000	37.0000	37.1000	+7.381%	2	199	-45.229%
2026-02-25	34.5500	34.5500	34.5500	34.5500	+23.393%	1	198	-41.187%
2026-02-13	27.0000	28.0000	27.0000	28.0000	+27.273%	4	198	-27.429%
2026-02-12	23.8000	23.8000	22.0000	22.0000	-6.383%	2	198	-7.636%
2026-02-11	23.5000	23.5000	23.5000	23.5000	-12.248%	1	198	-13.532%
2026-02-06	25.6000	26.7800	25.0500	26.7800	+3.000%	52	199	-24.122%
2026-02-05	26.0000	26.0000	26.0000	26.0000	-15.309%	1	237	-21.846%
2026-02-04	30.7000	30.7000	30.7000	30.7000	-3.641%	1	237	-33.811%
2026-02-03	31.8600	31.8600	31.8600	31.8600	-11.377%	1	237	-36.221%
2026-02-02	35.9500	35.9500	35.9500	35.9500	-8.756%	2	236	-43.477%
2026-01-29	40.1000	40.1000	38.2000	39.4000	-9.737%	12	238	-48.426%
2026-01-28	44.7500	44.7500	43.6500	43.6500	+0.345%	2	230	-53.448%
2026-01-27	44.1000	44.1000	43.5000	43.5000	-5.844%	3	228	-53.287%
2026-01-26	46.9000	46.9000	46.2000	46.2000	-6.098%	2	225	-56.017%
2026-01-23	49.0000	49.3000	48.6000	49.2000	-10.870%	12	225	-58.699%
2026-01-21	53.1500	55.2000	53.1500	55.2000	+1.751%	15	215	-63.188%
2026-01-20	57.3500	57.3500	54.1600	54.2500	-10.597%	9	210	-62.544%
2026-01-16	60.6800	60.6800	60.6800	60.6800	-5.188%	2	201	-66.513%
2026-01-15	64.0000	64.0000	64.0000	64.0000	+0.125%	1	201	-68.250%
2026-01-12	63.9200	63.9200	63.9200	63.9200	+2.683%	1	200	-68.210%
2026-01-09	62.2500	62.2500	62.2500	62.2500	-10.663%	6	201	-67.357%
2026-01-05	69.6800	69.6800	69.6800	69.6800	+20.783%	5	212	-70.838%
2026-01-02	57.6900	57.6900	57.6900	57.6900	+3.759%	4	212	-64.777%
2025-12-31	56.4500	56.5000	55.6000	55.6000	-3.889%	14	199	-63.453%
2025-12-30	58.3100	58.3100	57.8500	57.8500	-4.961%	2	199	-64.875%
2025-12-26	60.8700	60.8700	60.8700	60.8700	-1.600%	4	200	-66.617%
2025-12-24	61.8600	61.8600	61.8600	61.8600	-1.810%	1	201	-67.152%
2025-12-23	63.0000	63.0000	63.0000	63.0000	-3.404%	1	201	-67.746%
2025-12-19	65.2200	65.2200	65.2200	65.2200	-1.851%	1	201	-68.844%
2025-12-18	68.3500	68.6900	66.4500	66.4500	-9.283%	6	201	-69.421%
2025-12-16	73.6100	73.6100	73.2500	73.2500	+3.024%	11	205	-72.259%
2025-12-15	74.3500	74.5000	71.1000	71.1000	-15.698%	11	207	-71.421%
2025-12-12	88.1600	88.1600	84.3400	84.3400	+1.261%	13	205	-75.907%
2025-12-11	83.2900	83.2900	83.2900	83.2900	-8.311%	1	209	-75.603%
2025-12-09	92.6500	92.6500	90.8400	90.8400	+3.817%	2	210	-77.631%
2025-12-08	87.5000	87.5000	87.5000	87.5000	+1.768%	1	208	-76.777%
2025-12-05	85.9800	85.9800	85.9800	85.9800	-0.888%	1	207	-76.367%
2025-12-03	87.6400	87.6400	86.7500	86.7500	+3.274%	5	206	-76.576%
2025-12-02	84.0000	84.0000	84.0000	84.0000	+5.105%	6	206	-75.810%
2025-12-01	79.9200	79.9200	79.9200	79.9200	-9.336%	5	206	-74.575%
2025-11-28	88.1500	88.1500	88.1500	88.1500	+7.186%	1	206	-76.948%
2025-11-26	78.0000	82.2400	78.0000	82.2400	+18.433%	2	205	-75.292%
2025-11-25	69.3800	69.4600	69.3800	69.4400	+2.313%	15	205	-70.737%
2025-11-21	69.1600	71.0200	67.8700	67.8700	-2.106%	41	220	-70.060%
2025-11-20	71.7400	71.7400	69.3300	69.3300	-9.325%	76	240	-70.691%
2025-11-19	79.4500	79.4500	76.4600	76.4600	-10.311%	5	206	-73.424%
2025-11-18	87.0000	87.0000	85.2500	85.2500	+3.396%	2	206	-76.164%
2025-11-17	89.7200	89.7200	82.3400	82.4500	-15.867%	24	206	-75.355%
2025-11-14	94.5400	98.0000	94.5400	98.0000	+2.736%	12	199	-79.265%
2025-11-13	99.0000	99.0000	95.3900	95.3900	-16.690%	12	188	-78.698%
2025-11-11	116.2600	116.2600	114.5000	114.5000	-5.372%	6	198	-82.253%
2025-11-10	124.5000	124.5000	119.1600	121.0000	+22.930%	7	193	-83.207%
2025-11-07	98.4300	98.4300	98.4300	98.4300	-6.024%	1	186	-79.356%
2025-11-06	112.1600	112.1600	104.7400	104.7400	-10.272%	2	187	-80.600%
2025-11-05	116.8000	116.8000	116.7300	116.7300	+1.504%	2	188	-82.592%
2025-11-04	117.9800	123.5700	115.0000	115.0000	-23.077%	8	188	-82.330%
2025-10-31	149.5000	149.5000	149.5000	149.5000	+11.985%	1	188	-86.408%
2025-10-30	133.5000	133.5000	133.5000	133.5000	-11.077%	1	187	-84.779%
2025-10-27	149.8500	150.1300	149.8500	150.1300	+12.037%	3	186	-86.465%
2025-10-24	134.0000	134.0000	134.0000	134.0000	+12.134%	1	186	-84.836%
2025-10-22	116.8000	119.5000	115.2500	119.5000	-11.893%	9	185	-82.996%
2025-10-21	134.3100	135.6300	132.6000	135.6300	-4.486%	10	186	-85.018%
2025-10-20	142.0000	142.0000	142.0000	142.0000	+0.282%	1	187	-85.690%
2025-10-14	139.0200	141.6000	139.0200	141.6000	-3.411%	7	188	-85.650%
2025-10-13	146.6000	146.6000	146.6000	146.6000	-1.306%	1	193	-86.139%
2025-10-10	165.5000	165.5000	148.5400	148.5400	-11.504%	2	194	-86.320%
2025-10-09	169.4500	169.9500	167.8500	167.8500	+2.348%	14	195	-87.894%
2025-10-06	167.1800	168.2500	164.0000	164.0000	+6.868%	39	201	-87.610%
2025-10-03	155.2400	159.7700	153.4600	153.4600	-0.718%	58	174	-86.759%
2025-10-02	149.4500	154.5700	148.8000	154.5700	+15.136%	11	176	-86.854%
2025-10-01	133.0900	134.2500	133.0900	134.2500	+6.548%	4	175	-84.864%
2025-09-30	124.3400	126.0000	124.3400	126.0000	+2.723%	2	178	-83.873%
2025-09-29	112.0000	122.6600	112.0000	122.6600	+15.282%	10	177	-83.434%
2025-09-26	106.4000	106.4000	106.4000	106.4000	+0.377%	3	176	-80.902%
2025-09-25	106.8000	108.5000	104.1500	106.0000	-9.402%	34	178	-80.830%
2025-09-24	116.5000	117.0000	115.6900	117.0000	+3.540%	4	176	-82.632%
2025-09-23	116.7300	116.7300	113.0000	113.0000	-8.130%	51	175	-82.018%
2025-09-22	124.2000	124.2000	121.2200	123.0000	-3.996%	13	146	-83.480%
2025-09-19	131.4000	131.4000	128.1200	128.1200	-5.068%	21	136	-84.140%
2025-09-18	118.1000	134.9600	116.1000	134.9600	+20.662%	19	122	-84.944%
2025-09-17	117.5500	117.5500	109.8000	111.8500	-2.314%	23	128	-81.833%
2025-09-16	114.5000	114.5000	114.5000	114.5000	-3.457%	3	112	-82.253%
2025-09-15	116.6900	118.6000	115.8000	118.6000	+3.726%	6	112	-82.867%
2025-09-12	116.7500	117.0000	113.0000	114.3400	+1.365%	10	113	-82.228%
2025-09-11	113.0500	113.0500	112.8000	112.8000	+3.486%	2	108	-81.986%
2025-09-10	114.9500	115.1500	109.0000	109.0000	-2.154%	12	106	-81.358%
2025-09-09	107.9600	111.8500	107.8200	111.4000	+16.723%	25	100	-81.759%
2025-09-05	97.2000	97.2000	95.4400	95.4400	-6.054%	2	84	-78.709%
2025-09-03	101.6200	102.4000	101.5900	101.5900	-1.388%	12	83	-79.998%
2025-09-02	104.9500	104.9500	103.0200	103.0200	-0.942%	11	80	-80.276%
2025-08-29	105.0000	105.0000	104.0000	104.0000	-2.867%	4	81	-80.462%
2025-08-28	107.5000	107.8300	107.0700	107.0700	-1.771%	14	81	-81.022%
2025-08-27	108.4400	109.0000	107.9000	109.0000	+5.825%	7	70	-81.358%
2025-08-26	103.0000	103.0000	103.0000	103.0000	-3.765%	1	69	-80.272%
2025-08-25	109.2500	110.0000	105.3000	107.0300	-8.129%	9	69	-81.015%
2025-08-22	104.0000	117.0000	104.0000	116.5000	+10.847%	16	68	-82.558%
2025-08-21	103.2500	105.1000	102.2500	105.1000	+0.806%	3	65	-80.666%
2025-08-20	103.9500	106.2200	103.9500	104.2600	-0.846%	3	64	-80.510%
2025-08-19	115.0000	115.0000	104.6500	105.1500	-11.639%	12	66	-80.675%
2025-08-18	113.0000	119.0000	112.0000	119.0000	+0.882%	5	66	-82.924%
2025-08-15	118.0000	118.0000	115.4000	117.9600	-0.034%	7	70	-82.774%
2025-08-14	118.0000	118.0000	118.0000	118.0000	-2.075%	3	68	-82.780%
2025-08-13	132.6500	135.3000	120.0000	120.5000	+3.389%	18	71	-83.137%
2025-08-12	114.2000	118.9300	114.2000	116.5500	-2.059%	17	69	-82.565%
2025-08-11	124.1000	125.0100	119.0000	119.0000	+11.947%	7	61	-82.924%
2025-08-08	112.7500	113.1000	106.3000	106.3000	-4.234%	6	60	-80.884%
2025-08-07	111.5000	111.5000	111.0000	111.0000	+4.865%	5	61	-81.694%
2025-08-06	103.6300	105.8500	102.0000	105.8500	+0.762%	8	56	-80.803%
2025-08-05	111.9600	112.0000	105.0500	105.0500	-11.313%	18	54	-80.657%
2025-08-04	119.0000	122.4200	118.0000	118.4500	-0.462%	23	57	-82.845%
2025-08-01	127.5000	127.5000	115.5000	119.0000	-30.226%	45	38	-82.924%
2025-07-31	170.5500	170.5500	170.5500	170.5500	+0.531%	1	29	-88.086%
2025-07-28	169.6500	169.6500	169.6500	169.6500	-19.091%	1	29	-88.022%
2025-07-18	209.6800	209.6800	209.6800	209.6800	+11.967%	6	28	-90.309%
2025-07-14	187.2700	187.2700	187.2700	187.2700	+4.085%	1	22	-89.149%
2025-07-10	169.0000	179.9200	169.0000	179.9200	+28.634%	2	22	-88.706%
2025-07-01	148.5000	148.5000	139.8700	139.8700	-7.980%	5	20	-85.472%
2025-06-30	152.0000	152.0000	152.0000	152.0000	+1.333%	3	24	-86.632%
2025-06-27	149.3500	150.0000	149.3500	150.0000	-13.169%	3	21	-86.453%
2025-06-26	169.4800	172.7500	169.4800	172.7500	+11.646%	7	21	-88.237%
2025-06-25	154.7300	154.7300	154.7300	154.7300	+3.602%	2	25	-86.867%
2025-06-24	146.4300	149.3500	146.4300	149.3500	+30.722%	2	24	-86.394%
2025-06-23	120.0200	120.0200	114.2500	114.2500	-7.106%	2	23	-82.214%
2025-06-20	121.0200	122.9900	121.0200	122.9900	+11.152%	8	23	-83.478%
2025-06-18	88.5100	110.6500	88.5100	110.6500	+32.009%	7	16	-81.636%
2025-06-17	87.1500	87.1500	83.8200	83.8200	+15.027%	11	16	-75.758%
2025-06-13	72.6500	72.8700	72.6500	72.8700	-21.981%	4	17	-72.115%
2025-06-04	93.3500	93.4000	93.3500	93.4000	+4.206%	2	15	-78.244%
2025-06-03	89.7500	90.4000	89.6300	89.6300	+7.664%	5	15	-77.329%
2025-05-30	83.2500	83.2500	83.2500	83.2500	-11.304%	2	13	-75.592%
2025-05-20	93.8600	93.8600	93.8600	93.8600	-5.000%	1	13	-78.351%
2025-05-16	91.0100	98.8000	91.0100	98.8000	+6.077%	24	12	-79.433%
2025-05-14	94.7000	94.8000	91.7600	93.1400	-1.575%	109	1	-78.183%
2025-05-13	88.7100	94.6300	88.7100	94.6300	+66.280%	2	2	-78.527%
2025-05-06	56.9100	56.9100	56.9100	56.9100	0.000%	1	1	-64.295%