Dark

COIN20271217C370
COIN Dec 17 2027 370.00 Call (COIN271217C00370000)
option OPRA

EOD

Aug 3, 2026

16.95-42.051%(-12.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.9500	16.9500	16.9500	16.9500	-42.051%	1	285	0.000%
2026-07-21	26.0000	29.2500	26.0000	29.2500	+12.630%	8	285	-42.051%
2026-07-02	25.9700	25.9700	25.9700	25.9700	+35.260%	2	287	-34.732%
2026-06-29	19.2000	19.2000	19.2000	19.2000	-18.610%	1	287	-11.719%
2026-06-18	24.6500	24.6500	23.5900	23.5900	-14.529%	6	289	-28.148%
2026-06-15	28.9500	28.9500	27.6000	27.6000	-15.077%	24	289	-38.587%
2026-05-29	29.8900	32.5000	29.8900	32.5000	+8.768%	3	300	-47.846%
2026-05-26	29.8700	29.8800	29.8700	29.8800	-18.383%	23	301	-43.273%
2026-05-13	36.6100	36.6100	36.6100	36.6100	+3.447%	1	306	-53.701%
2026-04-27	35.3900	35.3900	35.3900	35.3900	-9.673%	1	305	-52.105%
2026-04-22	39.1800	39.1800	39.1800	39.1800	+0.720%	2	305	-56.738%
2026-04-17	38.9000	38.9000	38.9000	38.9000	+23.688%	1	303	-56.427%
2026-04-15	31.4500	31.4500	31.1000	31.4500	+28.367%	12	304	-46.105%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+7.221%	20	305	-30.816%
2026-04-10	22.8500	22.8500	22.8500	22.8500	-8.600%	1	305	-25.821%
2026-04-02	25.0000	25.0000	25.0000	25.0000	+1.010%	1	304	-32.200%
2026-03-27	24.7500	24.7500	24.7500	24.7500	-14.626%	1	304	-31.515%
2026-03-24	28.9900	28.9900	28.9900	28.9900	-18.107%	1	305	-41.532%
2026-03-23	35.0500	35.4500	35.0500	35.4000	+2.609%	3	306	-52.119%
2026-03-20	34.5000	34.5000	34.5000	34.5000	-4.959%	20	306	-50.870%
2026-03-09	36.3000	36.3000	36.3000	36.3000	+0.833%	2	286	-53.306%
2026-03-06	35.7000	36.0000	35.7000	36.0000	-3.096%	2	287	-52.917%
2026-03-04	37.1500	37.1500	37.1500	37.1500	+41.362%	1	286	-54.374%
2026-02-25	26.2800	26.2800	26.2800	26.2800	+27.264%	2	286	-35.502%
2026-02-24	20.2100	20.6500	20.2100	20.6500	-5.319%	16	286	-17.918%
2026-02-19	21.6500	21.9700	21.6000	21.8100	-6.994%	236	270	-22.283%
2026-02-17	23.1000	23.5000	23.1000	23.4500	+4.547%	4	203	-27.719%
2026-02-10	22.4300	22.4300	22.4300	22.4300	+9.148%	1	203	-24.432%
2026-02-06	20.0200	20.5500	20.0200	20.5500	-29.138%	4	204	-17.518%
2026-02-02	29.0000	29.0000	29.0000	29.0000	-6.118%	1	203	-41.552%
2026-01-30	30.7600	30.8900	30.7600	30.8900	+1.179%	2	204	-45.128%
2026-01-29	32.7000	32.7000	30.5300	30.5300	-23.675%	4	206	-44.481%
2026-01-23	40.0000	40.0000	40.0000	40.0000	-14.034%	1	205	-57.625%
2026-01-20	48.4000	48.4000	46.5300	46.5300	-10.519%	3	206	-63.572%
2026-01-16	52.0000	52.0000	52.0000	52.0000	-4.412%	1	207	-67.404%
2026-01-08	54.7500	54.7500	54.4000	54.4000	+8.194%	2	207	-68.842%
2026-01-02	50.2800	50.2800	50.2800	50.2800	+4.663%	1	207	-66.289%
2025-12-30	48.0400	48.0400	48.0400	48.0400	-0.125%	1	208	-64.717%
2025-12-29	48.1000	48.1000	48.1000	48.1000	-4.941%	1	209	-64.761%
2025-12-24	51.1500	51.1500	50.6000	50.6000	-13.504%	2	209	-66.502%
2025-12-18	58.5000	58.5000	58.5000	58.5000	+0.326%	2	209	-71.026%
2025-12-17	58.3100	58.3100	58.3100	58.3100	-3.906%	25	209	-70.931%
2025-12-16	60.7800	60.7900	59.9400	60.6800	-3.299%	9	234	-72.067%
2025-12-15	67.4000	67.4000	62.7500	62.7500	-18.027%	4	236	-72.988%
2025-12-09	76.5500	76.5500	76.5500	76.5500	+9.435%	1	240	-77.858%
2025-12-05	69.9500	69.9500	69.9500	69.9500	+6.778%	1	241	-75.768%
2025-11-26	65.6000	65.6000	65.5100	65.5100	+10.416%	15	255	-74.126%
2025-11-25	59.3300	59.3300	59.3300	59.3300	+5.251%	1	255	-71.431%
2025-11-21	61.1500	61.1500	56.3700	56.3700	-1.675%	5	255	-69.931%
2025-11-20	64.7600	64.7600	57.3300	57.3300	-20.935%	11	255	-70.434%
2025-11-18	73.0000	74.0000	71.8200	72.5100	+1.697%	14	246	-76.624%
2025-11-17	77.5500	78.0000	70.5200	71.3000	-14.805%	11	259	-76.227%
2025-11-14	78.4000	85.0000	77.0000	83.6900	-0.405%	4	258	-79.747%
2025-11-13	90.5500	90.5500	84.0300	84.0300	-12.760%	12	257	-79.829%
2025-11-12	96.3200	96.3200	96.3200	96.3200	+2.961%	1	257	-82.402%
2025-11-11	93.5500	93.5500	93.5500	93.5500	-9.386%	1	257	-81.881%
2025-11-10	102.3000	103.2400	102.3000	103.2400	+8.184%	2	257	-83.582%
2025-11-07	95.4300	95.4300	95.4300	95.4300	+3.728%	1	257	-82.238%
2025-11-06	92.8500	92.8500	90.6100	92.0000	-11.538%	9	257	-81.576%
2025-11-05	100.8200	104.0000	100.8200	104.0000	-2.695%	2	248	-83.702%
2025-11-04	106.8800	106.8800	106.8800	106.8800	-5.012%	1	248	-84.141%
2025-11-03	112.5200	112.5200	112.5200	112.5200	-7.238%	1	249	-84.936%
2025-10-24	121.7000	121.7000	121.3000	121.3000	+2.971%	4	249	-86.026%
2025-10-21	117.5000	117.8000	117.5000	117.8000	+7.091%	4	248	-85.611%
2025-10-16	116.0000	116.0000	110.0000	110.0000	-4.306%	9	248	-84.591%
2025-10-15	117.6000	117.6000	114.9500	114.9500	-13.895%	2	253	-85.254%
2025-10-10	154.2800	154.2800	133.5000	133.5000	-7.484%	2	251	-87.303%
2025-10-09	150.0500	150.7000	144.2000	144.3000	+2.851%	14	251	-88.254%
2025-10-08	140.3000	140.3000	140.3000	140.3000	-2.386%	10	251	-87.919%
2025-10-06	143.0600	145.4900	143.0600	143.7300	+3.515%	3	251	-88.207%
2025-10-03	138.9000	139.7200	138.8500	138.8500	+3.419%	4	251	-87.793%
2025-10-02	127.6000	135.5000	127.6000	134.2600	+15.741%	5	251	-87.375%
2025-10-01	116.0000	116.0000	116.0000	116.0000	+10.497%	5	252	-85.388%
2025-09-30	104.9800	104.9800	104.9800	104.9800	+18.461%	1	247	-83.854%
2025-09-26	88.6400	89.0200	88.6200	88.6200	-5.723%	3	247	-80.873%
2025-09-25	94.0000	94.0000	94.0000	94.0000	-5.906%	5	246	-81.968%
2025-09-24	101.8000	101.8000	99.8500	99.9000	-5.442%	4	251	-83.033%
2025-09-23	105.6500	105.6500	105.6500	105.6500	+0.456%	2	251	-83.956%
2025-09-22	105.1900	105.1900	105.1700	105.1700	-5.804%	2	251	-83.883%
2025-09-19	111.6800	111.7500	111.2500	111.6500	-1.630%	5	251	-84.819%
2025-09-18	113.5000	113.5000	113.5000	113.5000	+17.495%	5	250	-85.066%
2025-09-17	96.8500	97.0000	96.5500	96.6000	-2.562%	16	245	-82.453%
2025-09-16	99.3000	99.3000	99.0000	99.1400	-1.647%	14	245	-82.903%
2025-09-15	99.2000	100.8000	98.6500	100.8000	+11.764%	16	245	-83.185%
2025-09-09	91.4300	91.5900	90.1900	90.1900	+4.799%	17	245	-81.206%
2025-09-08	86.0600	86.0600	86.0600	86.0600	+6.748%	1	230	-80.304%
2025-09-05	83.8000	83.8000	80.3700	80.6200	-6.473%	4	230	-78.975%
2025-09-02	86.2000	86.2000	86.2000	86.2000	-8.102%	1	230	-80.336%
2025-08-28	96.0500	96.0500	93.8000	93.8000	+0.969%	2	229	-81.930%
2025-08-27	92.9000	92.9000	92.9000	92.9000	+3.799%	1	230	-81.755%
2025-08-26	89.5000	89.5000	89.5000	89.5000	-10.545%	2	229	-81.061%
2025-08-22	100.0500	100.0500	100.0500	100.0500	+11.167%	1	231	-83.058%
2025-08-20	89.5500	90.0000	89.5500	90.0000	-10.000%	3	230	-81.167%
2025-08-19	100.0000	100.0000	100.0000	100.0000	0.000%	1	233	-83.050%
2025-08-15	100.0000	100.0000	100.0000	100.0000	-13.043%	1	234	-83.050%
2025-08-13	111.0000	115.0000	111.0000	115.0000	+9.524%	6	233	-85.261%
2025-08-11	110.0000	110.0000	105.0000	105.0000	+9.091%	20	227	-83.857%
2025-08-08	96.2500	96.2500	96.2500	96.2500	-1.282%	3	227	-82.390%
2025-08-07	99.0000	99.2300	97.5000	97.5000	+6.406%	4	230	-82.615%
2025-08-06	89.2300	92.6500	89.2300	91.6300	+1.811%	290	231	-81.502%
2025-08-05	99.7500	99.7500	90.0000	90.0000	-14.327%	4	107	-81.167%
2025-08-04	101.4100	105.0500	101.4100	105.0500	+4.945%	3	111	-83.865%
2025-08-01	116.0000	116.0000	100.1000	100.1000	-31.438%	9	108	-83.067%
2025-07-30	152.6800	152.6800	146.0000	146.0000	0.000%	6	112	-88.390%
2025-07-29	147.7700	147.7700	142.4500	146.0000	-2.667%	22	114	-88.390%
2025-07-28	154.0700	154.0700	150.0000	150.0000	-11.190%	2	96	-88.700%
2025-07-24	168.9000	168.9000	168.9000	168.9000	-8.895%	2	95	-89.964%
2025-07-21	185.3900	185.3900	185.3900	185.3900	-3.528%	2	93	-90.857%
2025-07-18	192.1700	192.1700	192.1700	192.1700	+9.405%	1	91	-91.180%
2025-07-17	180.4000	180.4000	175.6500	175.6500	+2.122%	2	92	-90.350%
2025-07-16	168.7500	172.0000	168.7500	172.0000	+10.235%	2	92	-90.145%
2025-07-15	165.5000	165.5000	156.0300	156.0300	-2.329%	5	92	-89.137%
2025-07-11	166.7400	166.7400	156.0000	159.7500	-0.739%	5	94	-89.390%
2025-07-10	153.9500	160.9400	153.7800	160.9400	+11.123%	5	91	-89.468%
2025-07-09	144.8300	144.8300	144.8300	144.8300	+6.886%	3	89	-88.297%
2025-07-08	135.5000	135.5000	135.5000	135.5000	+5.456%	1	86	-87.491%
2025-07-02	128.4900	128.4900	128.4900	128.4900	+4.548%	1	85	-86.808%
2025-07-01	122.9000	122.9000	122.9000	122.9000	-10.942%	1	84	-86.208%
2025-06-30	138.0000	138.0000	138.0000	138.0000	+3.759%	1	83	-87.717%
2025-06-27	133.0000	133.0000	133.0000	133.0000	-16.189%	1	84	-87.256%
2025-06-26	147.0000	158.6900	147.0000	158.6900	+18.108%	21	83	-89.319%
2025-06-25	150.5900	152.5000	134.0900	134.3600	+3.457%	16	73	-87.385%
2025-06-24	127.2000	130.8800	127.2000	129.8700	+23.509%	40	63	-86.948%
2025-06-23	105.1500	105.1500	105.1500	105.1500	-1.342%	40	99	-83.880%
2025-06-20	106.5800	106.5800	106.5800	106.5800	+18.607%	4	59	-84.096%
2025-06-18	89.8600	89.8600	89.8600	89.8600	+38.246%	3	55	-81.137%
2025-06-12	65.0000	65.0000	65.0000	65.0000	-11.032%	2	55	-73.923%
2025-06-06	72.8000	73.0600	72.8000	73.0600	+3.192%	4	56	-76.800%
2025-06-02	70.8000	70.8000	70.8000	70.8000	-18.611%	2	57	-76.059%
2025-05-27	86.9900	86.9900	86.9900	86.9900	+0.288%	1	56	-80.515%
2025-05-22	86.7400	86.7400	86.7400	86.7400	+4.607%	1	55	-80.459%
2025-05-16	82.6900	85.0000	82.6900	82.9200	+8.392%	22	54	-79.559%
2025-05-15	72.7200	76.5000	72.7200	76.5000	+45.024%	33	44	-77.843%
2025-05-09	52.7500	52.7500	52.7500	52.7500	+8.763%	22	12	-67.867%
2025-05-07	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	-65.052%