Dark

COIN20271217C380
COIN Dec 17 2027 380.00 Call (COIN271217C00380000)
option OPRA

EOD

Jul 30, 2026

19.55-13.227%(-2.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.5500	19.5500	19.5500	19.5500	-13.227%	1	329	0.000%
2026-07-27	22.5300	22.5300	22.5300	22.5300	+8.474%	6	329	-13.227%
2026-07-13	20.7700	20.7700	20.7700	20.7700	-9.262%	5	325	-5.874%
2026-07-10	22.8900	22.8900	22.8900	22.8900	+9.000%	30	325	-14.592%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-15.899%	1	355	-6.905%
2026-07-02	24.9700	24.9700	24.9700	24.9700	+39.109%	2	356	-21.706%
2026-06-30	17.8500	18.0000	17.8500	17.9500	+8.722%	10	356	+8.914%
2026-06-26	16.5100	16.5100	16.5100	16.5100	-21.156%	1	354	+18.413%
2026-06-05	20.9400	20.9400	20.9400	20.9400	-12.931%	1	355	-6.638%
2026-06-03	24.6800	24.6800	24.0500	24.0500	-12.862%	3	356	-18.711%
2026-05-28	27.7500	27.7500	27.6000	27.6000	-21.457%	2	358	-29.167%
2026-05-15	36.0000	36.0000	35.1400	35.1400	-17.801%	13	357	-44.365%
2026-05-14	33.9400	43.8700	33.9400	42.7500	+20.456%	21	357	-54.269%
2026-05-13	35.4900	35.4900	35.4900	35.4900	-12.478%	1	343	-44.914%
2026-05-11	40.5500	40.5500	40.5500	40.5500	+44.821%	1	343	-51.788%
2026-05-08	28.0000	28.0000	28.0000	28.0000	-8.167%	1	344	-30.179%
2026-05-07	30.4900	30.4900	30.4900	30.4900	+1.633%	1	344	-35.881%
2026-04-30	30.0000	30.0000	30.0000	30.0000	-22.380%	1	345	-34.833%
2026-04-22	38.2500	38.6500	38.2500	38.6500	+6.181%	2	345	-49.418%
2026-04-20	35.1000	36.4500	35.1000	36.4000	+13.750%	10	345	-46.291%
2026-04-15	27.5000	32.0000	27.5000	32.0000	+44.470%	2	349	-38.906%
2026-04-09	22.1500	22.1500	22.1500	22.1500	-8.471%	1	348	-11.738%
2026-04-08	24.2000	24.2000	24.2000	24.2000	+8.229%	1	349	-19.215%
2026-03-27	22.3600	22.3600	22.3600	22.3600	-42.813%	1	349	-12.567%
2026-03-17	39.0500	39.1000	39.0500	39.1000	+14.161%	2	349	-50.000%
2026-03-09	33.4300	34.8500	33.4300	34.2500	-1.154%	8	350	-42.920%
2026-03-06	34.5000	34.6500	34.5000	34.6500	-9.055%	20	355	-43.579%
2026-03-05	38.1000	38.1000	38.1000	38.1000	0.000%	1	363	-48.688%
2026-03-04	38.1000	38.1000	38.1000	38.1000	+35.106%	2	364	-48.688%
2026-03-02	28.5500	28.5500	28.2000	28.2000	+5.539%	2	364	-30.674%
2026-02-25	22.9500	26.7200	22.9500	26.7200	+37.519%	25	344	-26.834%
2026-02-24	19.4300	19.4300	19.4300	19.4300	-18.189%	9	344	+0.618%
2026-02-20	23.6500	23.7500	23.6500	23.7500	+11.555%	2	344	-17.684%
2026-02-19	20.9500	21.2900	20.9500	21.2900	-1.435%	2	345	-8.173%
2026-02-13	21.6000	21.6000	21.6000	21.6000	-0.231%	1	347	-9.491%
2026-02-09	21.6500	21.6500	21.6500	21.6500	+7.980%	26	347	-9.700%
2026-02-06	20.2600	20.2600	20.0500	20.0500	+5.526%	2	334	-2.494%
2026-02-05	21.2500	21.2500	19.0000	19.0000	-28.464%	5	336	+2.895%
2026-02-03	26.5600	26.5600	26.5600	26.5600	-5.143%	13	336	-26.393%
2026-02-02	29.2000	29.2000	27.8500	28.0000	-4.175%	29	349	-30.179%
2026-01-29	33.4900	33.4900	29.2200	29.2200	-17.574%	8	360	-33.094%
2026-01-27	35.4500	35.4500	35.4500	35.4500	-9.957%	2	356	-44.852%
2026-01-23	38.7300	40.5000	38.7300	39.3700	-5.926%	3	356	-50.343%
2026-01-22	42.0500	42.0500	41.8500	41.8500	+1.578%	2	356	-53.286%
2026-01-21	41.3500	41.3500	41.2000	41.2000	-17.019%	2	355	-52.549%
2026-01-16	49.5000	49.6500	48.8500	49.6500	-5.012%	20	367	-60.624%
2026-01-15	52.3600	52.3600	52.2700	52.2700	-12.650%	30	367	-62.598%
2026-01-14	59.8400	59.8400	59.8400	59.8400	+5.334%	10	377	-67.330%
2026-01-05	54.6000	56.8100	54.6000	56.8100	+23.904%	10	387	-65.587%
2026-01-02	45.8500	45.8500	45.8500	45.8500	+4.800%	5	387	-57.361%
2025-12-31	43.8000	43.8000	43.7500	43.7500	-7.720%	2	389	-55.314%
2025-12-26	47.4100	47.4100	47.4100	47.4100	-1.822%	5	389	-58.764%
2025-12-24	48.3000	48.3000	48.2900	48.2900	-2.444%	2	393	-59.515%
2025-12-23	49.5000	49.5000	49.5000	49.5000	-4.181%	10	393	-60.505%
2025-12-19	52.5200	52.5200	51.6600	51.6600	-5.884%	2	393	-62.156%
2025-12-18	54.8900	54.8900	54.8900	54.8900	-9.168%	1	393	-64.383%
2025-12-17	60.4300	60.4300	60.4300	60.4300	+5.096%	1	393	-67.649%
2025-12-15	63.5000	63.5000	57.5000	57.5000	-19.445%	15	393	-66.000%
2025-12-10	71.3800	71.3800	71.3800	71.3800	+1.652%	1	390	-72.611%
2025-12-09	70.2200	70.2200	70.2200	70.2200	+1.768%	1	391	-72.159%
2025-12-05	70.0200	70.0200	69.0000	69.0000	-4.260%	165	391	-71.667%
2025-12-04	72.0700	72.0700	72.0700	72.0700	+1.837%	1	407	-72.874%
2025-12-02	70.7700	70.7700	70.7700	70.7700	-4.879%	2	408	-72.375%
2025-11-28	72.3300	74.4000	72.3300	74.4000	+32.384%	7	408	-73.723%
2025-11-25	56.2000	56.2000	56.2000	56.2000	+1.904%	1	411	-65.214%
2025-11-21	58.2000	58.2000	54.4500	55.1500	-1.763%	173	411	-64.551%
2025-11-20	64.5500	64.5500	55.9000	56.1400	-20.762%	8	537	-65.176%
2025-11-18	70.8500	70.8500	70.8500	70.8500	+3.175%	1	532	-72.406%
2025-11-17	72.1000	72.1000	68.6200	68.6700	-14.473%	8	531	-71.531%
2025-11-14	70.8000	80.2900	70.8000	80.2900	+1.607%	3	531	-75.651%
2025-11-13	87.9400	87.9400	79.0200	79.0200	-15.032%	12	528	-75.259%
2025-11-12	93.0000	93.0000	93.0000	93.0000	+2.479%	2	530	-78.978%
2025-11-11	94.3600	94.3600	90.0500	90.7500	-9.250%	7	530	-78.457%
2025-11-10	100.1700	100.1700	100.0000	100.0000	+17.206%	2	523	-80.450%
2025-11-07	83.4300	85.3200	82.0000	85.3200	-4.178%	8	522	-77.086%
2025-11-06	95.1000	95.1000	89.0400	89.0400	-10.871%	7	520	-78.044%
2025-11-05	100.0000	100.5500	99.9000	99.9000	+4.041%	9	520	-80.430%
2025-11-04	98.7700	104.3200	95.8500	96.0200	-12.150%	65	517	-79.640%
2025-11-03	110.7500	110.7500	109.3000	109.3000	-11.997%	5	565	-82.113%
2025-10-31	122.7200	124.2000	122.7200	124.2000	+13.497%	2	565	-84.259%
2025-10-30	112.8000	112.8000	109.4300	109.4300	-10.523%	4	565	-82.135%
2025-10-29	122.3000	122.3000	122.3000	122.3000	-6.176%	1	564	-84.015%
2025-10-28	130.3500	130.3500	130.3500	130.3500	-4.610%	1	564	-85.002%
2025-10-27	137.1500	137.1500	136.6500	136.6500	+15.453%	2	564	-85.693%
2025-10-24	118.2500	118.3600	118.2500	118.3600	+13.047%	3	564	-83.483%
2025-10-23	104.7000	104.7000	104.7000	104.7000	+3.663%	1	565	-81.328%
2025-10-22	98.1500	101.0000	98.1500	101.0000	-9.692%	6	564	-80.644%
2025-10-21	114.7000	114.7000	111.8400	111.8400	-9.073%	2	559	-82.520%
2025-10-20	123.1500	123.1500	122.9000	123.0000	+11.514%	4	560	-84.106%
2025-10-17	105.5300	110.3000	105.5300	110.3000	-2.216%	2	560	-82.276%
2025-10-16	111.0000	112.9000	111.0000	112.8000	-1.468%	16	560	-82.668%
2025-10-15	111.4900	114.4800	111.4900	114.4800	-2.860%	3	561	-82.923%
2025-10-14	115.1000	117.8500	115.1000	117.8500	+0.264%	2	560	-83.411%
2025-10-13	121.4900	121.4900	117.5400	117.5400	-5.400%	3	560	-83.367%
2025-10-10	135.6000	135.6000	124.0500	124.2500	-13.264%	3	557	-84.266%
2025-10-09	142.1100	146.3500	140.4500	143.2500	+4.830%	43	557	-86.353%
2025-10-08	137.0000	137.0000	136.6500	136.6500	+7.210%	2	557	-85.693%
2025-10-07	132.6000	132.6000	127.4600	127.4600	-9.281%	7	560	-84.662%
2025-10-06	142.7000	144.6000	140.5000	140.5000	+3.713%	23	560	-86.085%
2025-10-03	129.1000	139.3100	129.1000	135.4700	+7.303%	169	564	-85.569%
2025-10-02	124.9000	126.2500	123.3000	126.2500	+14.171%	4	673	-84.515%
2025-10-01	110.5800	110.5800	110.5800	110.5800	+12.036%	1	674	-82.320%
2025-09-24	98.3600	98.7000	98.3600	98.7000	-3.735%	5	674	-80.193%
2025-09-23	103.5500	103.5500	102.5300	102.5300	-6.065%	10	671	-80.932%
2025-09-19	108.2500	109.1500	108.1500	109.1500	-0.863%	4	670	-82.089%
2025-09-18	105.6000	110.1000	105.6000	110.1000	+16.250%	9	669	-82.243%
2025-09-17	94.8000	94.8000	92.6700	94.7100	+0.970%	5	662	-79.358%
2025-09-16	93.8000	93.8000	93.8000	93.8000	-1.626%	1	658	-79.158%
2025-09-15	96.8500	96.8500	95.0500	95.3500	+0.793%	10	658	-79.497%
2025-09-12	95.8400	95.8400	93.0000	94.6000	+0.961%	3	658	-79.334%
2025-09-11	92.4000	93.7000	92.4000	93.7000	+0.268%	11	659	-79.136%
2025-09-10	93.3000	93.4500	93.3000	93.4500	+12.862%	2	669	-79.080%
2025-09-08	83.6000	83.6000	82.8000	82.8000	+0.976%	10	669	-76.389%
2025-09-05	80.4100	82.0000	79.0000	82.0000	-4.507%	7	669	-76.159%
2025-09-04	82.6900	85.8700	82.6900	85.8700	-1.435%	7	669	-77.233%
2025-09-02	87.1200	87.1200	87.1200	87.1200	+1.009%	10	670	-77.560%
2025-08-26	85.6500	86.2500	85.6500	86.2500	-1.832%	6	682	-77.333%
2025-08-25	87.8600	87.8600	87.8600	87.8600	-9.207%	1	682	-77.749%
2025-08-22	95.4500	98.9000	95.4500	96.7700	+18.214%	12	682	-79.797%
2025-08-20	81.8600	81.8600	81.8600	81.8600	-8.994%	1	672	-76.118%
2025-08-19	91.1500	91.1500	89.9500	89.9500	-9.187%	2	672	-78.266%
2025-08-18	94.8100	99.5500	94.8100	99.0500	-0.752%	36	672	-80.262%
2025-08-14	100.0300	100.0300	99.8000	99.8000	-6.729%	76	666	-80.411%
2025-08-13	107.0000	107.0000	107.0000	107.0000	+7.527%	1	742	-81.729%
2025-08-12	98.1200	100.0500	98.1200	99.5100	-2.575%	13	741	-80.354%
2025-08-11	107.0000	107.0000	102.1400	102.1400	+10.422%	25	729	-80.860%
2025-08-08	92.5000	92.5000	92.5000	92.5000	+0.983%	1	707	-78.865%
2025-08-07	97.3400	97.3400	91.6000	91.6000	+3.937%	2	707	-78.657%
2025-08-06	84.9000	88.5000	84.9000	88.1300	+1.183%	5	705	-77.817%
2025-08-05	93.7200	93.7200	87.1000	87.1000	-13.376%	5	705	-77.555%
2025-08-04	99.5000	100.5500	99.5000	100.5500	-2.141%	3	706	-80.557%
2025-08-01	114.1000	114.1000	100.0000	102.7500	-29.623%	29	708	-80.973%
2025-07-31	149.5000	150.0600	146.0000	146.0000	+0.690%	18	712	-86.610%
2025-07-30	149.0200	149.0200	145.0000	145.0000	+2.640%	7	704	-86.517%
2025-07-29	142.5000	142.5000	141.2700	141.2700	-5.092%	6	703	-86.161%
2025-07-28	147.0000	148.8500	147.0000	148.8500	-7.821%	5	706	-86.866%
2025-07-25	161.2000	161.4800	161.2000	161.4800	-8.250%	5	708	-87.893%
2025-07-22	179.0000	179.0000	176.0000	176.0000	-1.511%	101	713	-88.892%
2025-07-21	194.5000	194.5000	178.7000	178.7000	-4.780%	52	812	-89.060%
2025-07-18	194.4800	194.4800	187.6700	187.6700	+10.766%	2	762	-89.583%
2025-07-17	176.6300	176.6300	169.4300	169.4300	+0.030%	5	762	-88.461%
2025-07-16	170.0000	170.0000	169.3800	169.3800	+9.284%	7	762	-88.458%
2025-07-15	161.3000	161.3000	152.5300	154.9900	-5.054%	59	767	-87.386%
2025-07-14	162.3100	163.5500	158.5500	163.2400	+2.538%	32	715	-88.024%
2025-07-11	163.2900	163.2900	155.9000	159.2000	+4.813%	3	730	-87.720%
2025-07-10	145.6400	151.8900	145.4100	151.8900	+9.273%	11	732	-87.129%
2025-07-09	139.0000	139.0000	139.0000	139.0000	+2.963%	1	737	-85.935%
2025-07-07	135.5000	135.5000	135.0000	135.0000	+0.260%	2	738	-85.519%
2025-07-02	127.0000	134.6500	127.0000	134.6500	+7.720%	5	738	-85.481%
2025-07-01	125.0100	132.9600	125.0000	125.0000	-5.909%	21	740	-84.360%
2025-06-30	136.2900	137.7000	132.5500	132.8500	+0.401%	44	740	-85.284%
2025-06-27	143.0000	143.0000	132.3200	132.3200	-12.348%	5	700	-85.225%
2025-06-26	145.8500	151.8100	145.0300	150.9600	+12.430%	15	698	-87.050%
2025-06-25	135.0000	137.0000	132.4000	134.2700	+3.444%	7	696	-85.440%
2025-06-24	119.4000	129.8000	119.4000	129.8000	+26.019%	86	701	-84.938%
2025-06-23	103.0100	103.0100	103.0000	103.0000	+0.743%	20	708	-81.019%
2025-06-20	102.2400	102.2400	102.2400	102.2400	+26.613%	2	712	-80.878%
2025-06-18	79.6000	80.7500	79.6000	80.7500	+13.957%	2	710	-75.789%
2025-06-17	70.8600	70.8600	70.8600	70.8600	-4.822%	1	710	-72.410%
2025-06-16	68.9600	74.4500	68.9600	74.4500	+18.608%	2	710	-73.741%
2025-06-13	61.1000	62.7700	61.1000	62.7700	-1.444%	20	710	-68.855%
2025-06-12	63.6900	63.6900	63.6900	63.6900	-11.332%	2	700	-69.304%
2025-06-10	71.8300	71.8300	71.8300	71.8300	+0.111%	1	700	-72.783%
2025-06-06	72.0000	72.7000	71.7500	71.7500	+3.805%	6	700	-72.753%
2025-06-05	75.7000	75.7000	69.1200	69.1200	-6.291%	7	700	-71.716%
2025-06-04	73.7500	73.9300	73.4500	73.7600	-3.075%	5	699	-73.495%
2025-06-03	76.1000	76.1000	76.1000	76.1000	+9.607%	1	699	-74.310%
2025-06-02	69.4500	69.4500	69.4300	69.4300	-2.636%	2	699	-71.842%
2025-05-30	70.2200	71.3100	70.2100	71.3100	+0.253%	54	698	-72.584%
2025-05-29	75.8000	75.8000	71.0800	71.1300	-8.029%	348	671	-72.515%
2025-05-28	75.7800	78.5500	75.7800	77.3400	-6.391%	325	325	-74.722%
2025-05-23	82.6200	82.6200	82.6200	82.6200	-0.350%	20	20	-76.337%
2025-05-20	82.9100	82.9100	82.9100	82.9100	+13.111%	2	20	-76.420%
2025-05-15	72.1500	73.3000	72.1500	73.3000	+6.510%	16	18	-73.329%
2025-05-13	68.8200	68.8200	68.8200	68.8200	+30.366%	10	12	-71.593%
2025-05-12	52.7900	52.7900	52.7900	52.7900	+13.162%	1	3	-62.966%
2025-05-07	46.6500	46.6500	46.6500	46.6500	0.000%	2	2	-58.092%