Dark

COIN20271217C330
COIN Dec 17 2027 330.00 Call (COIN271217C00330000)
option OPRA

EOD

Aug 3, 2026

20.00+15.340%(+2.66)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.5000	20.0000	19.4000	20.0000	+15.340%	10	164	0.000%
2026-07-31	17.3400	17.3400	17.3400	17.3400	-34.665%	2	159	+15.340%
2026-07-23	26.5400	26.5400	26.5400	26.5400	+4.038%	10	157	-24.642%
2026-07-14	23.0500	25.5100	23.0500	25.5100	+3.953%	2	147	-21.599%
2026-07-13	26.0100	26.0100	24.5400	24.5400	-5.324%	2	145	-18.500%
2026-07-09	25.9200	25.9200	25.9200	25.9200	+10.580%	2	143	-22.840%
2026-07-01	23.4400	23.4400	23.4400	23.4400	+2.224%	3	145	-14.676%
2026-06-29	22.9200	22.9300	22.9200	22.9300	+1.685%	2	142	-12.778%
2026-06-25	22.9900	22.9900	22.5500	22.5500	-18.000%	3	142	-11.308%
2026-06-23	26.4000	27.5000	26.4000	27.5000	-13.739%	19	143	-27.273%
2026-06-16	31.8800	31.8800	31.8800	31.8800	-3.100%	2	138	-37.265%
2026-06-15	32.7000	32.9000	32.7000	32.9000	-13.147%	20	140	-39.210%
2026-05-21	37.7700	37.8800	37.7700	37.8800	-4.872%	2	150	-47.202%
2026-05-20	39.8200	39.8200	39.8200	39.8200	-25.570%	1	152	-49.774%
2026-05-14	53.5000	53.5000	53.5000	53.5000	+44.556%	1	151	-62.617%
2026-05-08	37.0100	37.0100	37.0100	37.0100	-11.034%	3	151	-45.961%
2026-05-05	41.6000	41.6000	41.6000	41.6000	+32.695%	1	154	-51.923%
2026-04-30	31.3500	31.3500	31.3500	31.3500	-32.826%	1	155	-36.204%
2026-04-22	47.2300	47.2300	46.6700	46.6700	+2.369%	6	155	-57.146%
2026-04-21	45.5900	45.5900	45.5900	45.5900	+4.444%	1	157	-56.131%
2026-04-20	43.8000	43.8000	43.6500	43.6500	-1.910%	2	157	-54.181%
2026-04-17	47.4500	48.0300	44.5000	44.5000	+19.624%	10	156	-55.056%
2026-04-15	37.2000	37.2000	36.8000	37.2000	+6.590%	18	154	-46.237%
2026-04-14	34.3100	35.2000	34.3100	34.9000	+10.935%	4	150	-42.693%
2026-04-01	31.4600	31.4600	31.4600	31.4600	-1.131%	10	151	-36.427%
2026-03-26	31.8200	31.8200	31.8200	31.8200	-32.556%	10	151	-37.146%
2026-03-17	47.1800	47.1800	47.1800	47.1800	+6.333%	3	141	-57.609%
2026-03-13	44.3700	44.3700	44.3700	44.3700	+4.425%	1	141	-54.924%
2026-03-10	42.4900	42.4900	42.4900	42.4900	+1.651%	1	141	-52.930%
2026-03-09	41.4000	41.8000	41.4000	41.8000	-10.969%	2	141	-52.153%
2026-03-04	46.9500	46.9500	46.9500	46.9500	+34.527%	1	142	-57.401%
2026-03-03	34.3000	34.9000	34.3000	34.9000	-1.133%	2	141	-42.693%
2026-03-02	35.1500	35.3000	35.1000	35.3000	+5.060%	24	140	-43.343%
2026-02-26	33.6000	33.6000	33.6000	33.6000	-2.183%	30	130	-40.476%
2026-02-25	34.5600	34.5600	34.3500	34.3500	+57.931%	2	100	-41.776%
2026-02-11	21.7500	21.7500	21.7500	21.7500	-15.534%	1	100	-8.046%
2026-02-06	25.7500	25.7500	25.7500	25.7500	+16.780%	1	101	-22.330%
2026-02-05	24.5500	24.6400	22.0500	22.0500	-19.964%	10	101	-9.297%
2026-02-04	27.5500	27.5500	27.5500	27.5500	-12.261%	1	102	-27.405%
2026-02-03	31.2700	31.4000	31.2500	31.4000	-15.705%	10	102	-36.306%
2026-01-29	37.2500	37.2500	37.2500	37.2500	-15.933%	2	97	-46.309%
2026-01-26	44.2700	44.3100	44.2700	44.3100	-4.894%	2	97	-54.863%
2026-01-23	46.6500	46.7200	46.5900	46.5900	-12.491%	9	97	-57.072%
2026-01-20	53.2400	53.2400	53.2400	53.2400	-8.648%	4	89	-62.434%
2026-01-16	58.2800	58.2800	58.2800	58.2800	-14.079%	2	91	-65.683%
2026-01-14	67.8300	67.8300	67.8300	67.8300	+11.709%	1	91	-70.515%
2026-01-07	60.7200	60.7200	60.7200	60.7200	-4.528%	1	90	-67.062%
2026-01-06	63.6000	63.6000	63.6000	63.6000	+13.571%	1	90	-68.553%
2026-01-02	55.3500	56.0000	55.3500	56.0000	-5.803%	5	90	-64.286%
2025-12-24	59.4500	59.4500	59.4500	59.4500	-7.686%	3	85	-66.358%
2025-12-19	64.4000	64.4000	64.4000	64.4000	-5.889%	1	85	-68.944%
2025-12-17	68.4300	68.4300	68.4300	68.4300	-19.428%	1	86	-70.773%
2025-12-10	84.8500	84.9300	84.8500	84.9300	+1.288%	4	86	-76.451%
2025-12-08	83.8500	83.8500	83.8500	83.8500	+8.684%	2	86	-76.148%
2025-12-01	76.0300	77.1500	76.0300	77.1500	-9.032%	3	86	-74.076%
2025-11-28	84.8100	84.8100	84.8100	84.8100	+28.500%	4	85	-76.418%
2025-11-21	63.7100	67.0000	63.7100	66.0000	-2.468%	3	85	-69.697%
2025-11-20	72.6300	72.6300	67.6700	67.6700	-8.070%	13	88	-70.445%
2025-11-19	73.6100	73.6100	73.6100	73.6100	-11.153%	29	88	-72.830%
2025-11-18	82.6000	83.4500	82.6000	82.8500	+3.562%	3	117	-75.860%
2025-11-17	87.1000	87.1000	80.0000	80.0000	-14.957%	38	118	-75.000%
2025-11-14	90.1000	94.0700	90.1000	94.0700	+1.390%	3	148	-78.739%
2025-11-13	93.7500	93.7500	92.7800	92.7800	-13.005%	10	145	-78.444%
2025-11-12	106.6500	106.6500	106.6500	106.6500	-3.484%	1	143	-81.247%
2025-11-11	110.5000	110.5000	110.5000	110.5000	+15.116%	3	144	-81.900%
2025-11-07	95.9900	95.9900	95.9900	95.9900	-20.175%	2	144	-79.164%
2025-11-05	113.5000	120.2500	113.5000	120.2500	+9.249%	2	142	-83.368%
2025-11-04	111.0000	111.0000	110.0700	110.0700	-11.498%	2	141	-81.830%
2025-11-03	124.3700	124.3700	124.3700	124.3700	-4.109%	1	141	-83.919%
2025-10-30	131.0000	131.0000	129.7000	129.7000	-11.164%	11	141	-84.580%
2025-10-27	146.0000	146.0000	146.0000	146.0000	+3.158%	1	136	-86.301%
2025-10-24	135.5000	141.5300	135.5000	141.5300	+17.462%	3	136	-85.869%
2025-10-23	120.3000	120.4900	120.3000	120.4900	-6.524%	2	138	-83.401%
2025-10-21	128.9000	128.9000	128.9000	128.9000	-6.125%	2	138	-84.484%
2025-10-20	137.3100	137.3100	137.3100	137.3100	+12.026%	3	136	-85.434%
2025-10-17	119.3900	122.5700	119.3900	122.5700	-8.153%	5	136	-83.683%
2025-10-15	133.4500	133.4500	133.4500	133.4500	-11.827%	1	134	-85.013%
2025-10-10	152.0000	152.0000	151.3500	151.3500	-6.314%	3	133	-86.786%
2025-10-09	161.8300	165.9000	161.5000	161.5500	+2.092%	56	132	-87.620%
2025-10-08	158.2400	158.2400	158.2400	158.2400	-0.006%	28	96	-87.361%
2025-10-07	158.2000	158.2500	158.2000	158.2500	-2.218%	2	67	-87.362%
2025-10-06	161.2800	164.4600	161.1000	161.8400	+4.460%	7	67	-87.642%
2025-10-03	154.9300	154.9300	154.9300	154.9300	+5.323%	1	68	-87.091%
2025-10-02	139.0000	147.1000	139.0000	147.1000	+13.110%	2	69	-86.404%
2025-10-01	128.6100	130.0500	128.6100	130.0500	+7.453%	4	69	-84.621%
2025-09-30	117.9000	121.0300	117.8500	121.0300	+2.032%	4	69	-83.475%
2025-09-29	118.6200	118.6200	118.6200	118.6200	+10.860%	2	68	-83.139%
2025-09-25	106.0000	107.0000	106.0000	107.0000	-3.690%	3	70	-81.308%
2025-09-23	116.8500	116.8500	111.1000	111.1000	-5.567%	3	70	-81.998%
2025-09-22	120.3000	120.3000	117.6500	117.6500	-8.151%	9	68	-83.000%
2025-09-18	118.0000	128.0900	118.0000	128.0900	+16.658%	4	68	-84.386%
2025-09-17	110.5000	110.5000	109.0000	109.8000	-2.995%	6	69	-81.785%
2025-09-16	111.0000	113.1900	111.0000	113.1900	+0.301%	4	68	-82.331%
2025-09-15	112.4600	112.9000	112.4600	112.8500	+7.425%	6	65	-82.277%
2025-09-10	111.5000	111.5000	105.0500	105.0500	-1.777%	7	62	-80.961%
2025-09-09	106.9500	106.9500	106.9500	106.9500	+8.811%	5	61	-81.300%
2025-09-03	98.3200	99.0500	98.2900	98.2900	-3.562%	12	66	-79.652%
2025-08-29	101.9200	101.9200	101.9200	101.9200	+2.432%	1	66	-80.377%
2025-08-26	99.5000	99.5000	99.5000	99.5000	-4.115%	3	66	-79.899%
2025-08-25	104.2000	104.2000	103.7700	103.7700	+3.863%	4	66	-80.727%
2025-08-21	101.2800	101.2800	99.9100	99.9100	+2.283%	2	63	-79.982%
2025-08-20	96.0000	97.6800	96.0000	97.6800	-3.268%	5	63	-79.525%
2025-08-19	108.5000	108.5000	100.9800	100.9800	-7.612%	59	67	-80.194%
2025-08-18	109.3000	109.3000	109.3000	109.3000	-3.274%	3	105	-81.702%
2025-08-15	113.0000	113.0000	113.0000	113.0000	-0.877%	3	105	-82.301%
2025-08-14	114.0000	114.0000	114.0000	114.0000	-5.000%	3	105	-82.456%
2025-08-13	128.8500	128.8500	117.0800	120.0000	+4.348%	57	104	-83.333%
2025-08-12	110.8000	115.0000	110.8000	115.0000	-1.016%	9	72	-82.609%
2025-08-11	123.9000	125.2500	116.1800	116.1800	+7.774%	23	69	-82.785%
2025-08-07	111.8500	111.9900	107.8000	107.8000	+6.071%	14	66	-81.447%
2025-08-06	101.0600	104.8300	101.0600	101.6300	-1.282%	5	76	-80.321%
2025-08-05	110.0300	110.0300	102.9500	102.9500	-12.917%	8	76	-80.573%
2025-08-04	115.0000	118.2200	115.0000	118.2200	+2.934%	4	76	-83.082%
2025-08-01	125.9300	126.4400	114.8500	114.8500	-30.182%	35	75	-82.586%
2025-07-28	174.6100	174.6100	164.5000	164.5000	-12.032%	2	58	-87.842%
2025-07-24	187.0000	187.0000	187.0000	187.0000	-9.364%	1	57	-89.305%
2025-07-21	206.3200	206.3200	206.3200	206.3200	+5.562%	1	57	-90.306%
2025-07-18	215.8200	215.8200	195.4500	195.4500	+2.550%	3	58	-89.767%
2025-07-17	191.7700	191.7700	190.5900	190.5900	+10.647%	2	59	-89.506%
2025-07-11	172.2500	172.2500	172.2500	172.2500	-0.778%	1	59	-88.389%
2025-07-10	166.8500	173.6000	162.7900	173.6000	+17.551%	38	58	-88.479%
2025-07-08	147.6800	147.6800	147.6800	147.6800	-3.161%	3	79	-86.457%
2025-07-07	152.5000	152.5000	152.5000	152.5000	-1.032%	1	76	-86.885%
2025-07-03	154.0900	154.0900	154.0900	154.0900	+1.462%	1	75	-87.021%
2025-07-02	149.8500	151.8700	149.8500	151.8700	+10.051%	2	75	-86.831%
2025-07-01	139.8500	144.0000	137.6500	138.0000	-8.239%	22	74	-85.507%
2025-06-30	150.3900	150.3900	150.3900	150.3900	+2.418%	1	71	-86.701%
2025-06-27	148.3000	148.3000	145.1700	146.8400	-12.953%	23	70	-86.380%
2025-06-26	163.1300	168.8200	159.5000	168.6900	+14.366%	16	61	-88.144%
2025-06-25	163.0000	163.0000	147.5000	147.5000	+5.057%	4	59	-86.441%
2025-06-24	123.0000	140.4000	123.0000	140.4000	+19.479%	46	57	-85.755%
2025-06-23	113.2200	117.5100	113.2200	117.5100	+1.864%	3	18	-82.980%
2025-06-20	111.0000	119.5500	111.0000	115.3600	+4.682%	20	16	-82.663%
2025-06-18	83.0000	110.2000	83.0000	110.2000	+52.000%	5	14	-81.851%
2025-06-13	72.5000	72.5000	72.5000	72.5000	-13.174%	4	14	-72.414%
2025-06-09	83.5000	83.5000	83.5000	83.5000	+1.396%	1	12	-76.048%
2025-06-06	82.3500	82.3500	82.3500	82.3500	-14.486%	2	12	-75.713%
2025-05-27	96.5400	96.5400	96.3000	96.3000	-0.773%	6	11	-79.232%
2025-05-22	96.0000	97.0500	96.0000	97.0500	-0.848%	9	11	-79.392%
2025-05-21	97.8500	97.8800	97.8500	97.8800	+8.143%	3	3	-79.567%
2025-05-20	90.5100	90.5100	90.5100	90.5100	+1.697%	3	6	-77.903%
2025-05-16	86.3600	89.0000	86.3600	89.0000	+12.374%	108	3	-77.528%
2025-05-15	81.9200	81.9200	79.2000	79.2000	-13.885%	2	56	-74.747%
2025-05-14	90.0000	91.9700	90.0000	91.9700	0.000%	54	54	-78.254%