Dark

COIN20271217C410
COIN Dec 17 2027 410.00 Call (COIN271217C00410000)
option OPRA

EOD

Jul 31, 2026

13.75-31.250%(-6.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	13.7500	13.7500	13.7500	13.7500	-31.250%	20	169	0.000%
2026-07-16	20.0000	20.0000	20.0000	20.0000	+15.141%	20	189	-31.250%
2026-06-25	17.3700	17.3700	17.3700	17.3700	-0.743%	1	169	-20.841%
2026-06-24	17.5000	17.5000	17.5000	17.5000	-24.045%	5	170	-21.429%
2026-06-17	23.0400	23.0400	23.0400	23.0400	-8.317%	1	174	-40.321%
2026-06-15	25.1300	25.1300	25.1300	25.1300	+3.416%	2	174	-45.285%
2026-05-28	24.3500	24.3500	24.3000	24.3000	-8.059%	3	176	-43.416%
2026-05-26	26.4300	26.4300	26.4300	26.4300	-8.452%	5	173	-47.976%
2026-05-07	28.8700	28.8700	28.8700	28.8700	-7.021%	1	178	-52.373%
2026-04-23	31.4000	31.4000	31.0500	31.0500	-13.389%	10	178	-55.717%
2026-04-17	36.0700	36.0700	35.3000	35.8500	+62.217%	4	168	-61.646%
2026-03-30	19.8000	22.1000	19.8000	22.1000	-5.957%	3	167	-37.783%
2026-03-26	23.5000	23.5000	23.5000	23.5000	-31.507%	3	167	-41.489%
2026-03-04	35.0500	35.0500	34.3100	34.3100	+38.347%	3	167	-59.924%
2026-02-26	24.8000	24.8000	24.8000	24.8000	+22.469%	1	167	-44.556%
2026-02-25	20.2500	20.2500	20.2500	20.2500	+19.048%	8	169	-32.099%
2026-02-24	17.0100	17.0100	17.0100	17.0100	-18.612%	1	169	-19.165%
2026-02-20	20.9000	20.9000	20.9000	20.9000	+6.091%	1	170	-34.211%
2026-02-13	19.7000	19.7000	19.7000	19.7000	+1.442%	2	167	-30.203%
2026-02-09	18.2500	19.4200	18.2500	19.4200	+24.887%	12	167	-29.197%
2026-02-05	17.1200	17.2000	15.5500	15.5500	-23.210%	3	167	-11.576%
2026-02-04	21.7000	21.7000	20.2500	20.2500	-3.571%	3	169	-32.099%
2026-02-03	23.3500	23.3500	21.0000	21.0000	-21.495%	20	167	-34.524%
2026-01-29	26.8100	26.8100	26.7500	26.7500	-10.833%	2	147	-48.598%
2026-01-28	30.0000	30.0000	30.0000	30.0000	-2.280%	3	146	-54.167%
2026-01-27	30.7000	30.7000	30.7000	30.7000	-15.844%	1	143	-55.212%
2026-01-22	36.4800	36.4800	36.4800	36.4800	-21.345%	10	142	-62.308%
2026-01-12	46.3800	46.3800	46.3800	46.3800	-8.340%	1	142	-70.354%
2026-01-05	50.6500	50.6500	50.6000	50.6000	+29.115%	2	142	-72.826%
2025-12-31	37.9000	39.1900	37.9000	39.1900	-11.033%	3	142	-64.915%
2025-12-24	44.0500	44.0500	44.0500	44.0500	+2.442%	1	143	-68.785%
2025-12-23	43.0000	43.0000	43.0000	43.0000	-12.690%	1	143	-68.023%
2025-12-22	49.7400	49.7400	49.2500	49.2500	+6.833%	2	143	-72.081%
2025-12-19	46.1000	46.1000	46.1000	46.1000	-9.430%	1	144	-70.174%
2025-12-18	51.1000	51.1000	50.9000	50.9000	+3.350%	2	144	-72.986%
2025-12-17	49.2500	49.2500	49.2500	49.2500	-3.431%	1	144	-72.081%
2025-12-15	54.5000	54.5000	51.0000	51.0000	-6.095%	6	145	-73.039%
2025-11-24	54.3100	54.3100	54.3100	54.3100	+5.847%	1	146	-74.682%
2025-11-20	51.3100	51.3100	51.3100	51.3100	-8.375%	1	145	-73.202%
2025-11-19	56.0000	56.0000	56.0000	56.0000	-11.950%	1	145	-75.446%
2025-11-18	64.9500	64.9500	63.6000	63.6000	+2.614%	2	145	-78.381%
2025-11-17	63.0000	63.0000	61.9800	61.9800	-16.783%	15	145	-77.815%
2025-11-14	66.5500	75.7100	66.5500	74.4800	-18.109%	54	145	-81.539%
2025-11-10	90.9500	90.9500	90.9500	90.9500	+13.858%	1	170	-84.882%
2025-11-06	81.6500	81.6500	79.8800	79.8800	-10.247%	11	170	-82.787%
2025-11-04	89.0000	89.0000	89.0000	89.0000	-12.255%	1	161	-84.551%
2025-11-03	104.8100	104.8100	100.5600	101.4300	-8.761%	35	183	-86.444%
2025-10-31	111.1700	111.1700	111.1700	111.1700	+6.230%	2	183	-87.632%
2025-10-30	104.6500	104.6500	104.6500	104.6500	-7.135%	20	184	-86.861%
2025-10-29	112.6900	112.6900	112.6900	112.6900	-3.162%	2	184	-87.798%
2025-10-28	121.8900	121.8900	115.1500	116.3700	+3.156%	6	182	-88.184%
2025-10-24	112.8300	112.8300	112.7200	112.8100	+20.937%	20	178	-87.811%
2025-10-23	93.2800	93.2800	93.2800	93.2800	+3.875%	1	162	-85.259%
2025-10-22	89.8000	89.8000	89.8000	89.8000	-12.765%	2	163	-84.688%
2025-10-21	104.6100	105.7000	102.9400	102.9400	-9.464%	7	165	-86.643%
2025-10-20	113.9000	113.9000	113.7000	113.7000	+17.471%	2	164	-87.907%
2025-10-17	95.6700	96.7900	95.6700	96.7900	-5.126%	4	164	-85.794%
2025-10-16	103.8000	103.8000	102.0200	102.0200	-12.203%	3	162	-86.522%
2025-10-10	141.9000	141.9000	116.2000	116.2000	-12.599%	3	161	-88.167%
2025-10-09	136.1500	136.1500	131.6500	132.9500	+4.356%	26	161	-89.658%
2025-10-08	127.5000	127.5000	127.4000	127.4000	+4.383%	2	161	-89.207%
2025-10-07	126.5800	126.5900	120.0000	122.0500	-6.173%	5	162	-88.734%
2025-10-06	132.0500	134.0000	130.0800	130.0800	+11.332%	13	162	-89.430%
2025-10-02	116.8400	116.8400	116.8400	116.8400	+26.286%	1	161	-88.232%
2025-09-30	92.5200	92.5200	92.5200	92.5200	+16.524%	1	160	-85.138%
2025-09-25	79.4000	79.4000	79.4000	79.4000	-10.686%	1	159	-82.683%
2025-09-24	89.0000	89.0000	88.9000	88.9000	-3.944%	2	160	-84.533%
2025-09-23	92.0500	92.5500	92.0000	92.5500	-1.227%	4	160	-85.143%
2025-09-22	94.2500	94.2500	92.7000	93.7000	-6.580%	4	160	-85.326%
2025-09-19	103.5500	103.5500	99.1100	100.3000	-4.248%	4	160	-86.291%
2025-09-18	104.7000	104.7500	104.7000	104.7500	+23.308%	2	162	-86.874%
2025-09-17	85.2000	85.2000	84.9500	84.9500	-3.411%	4	163	-83.814%
2025-09-16	87.9500	87.9500	87.9500	87.9500	+0.745%	1	164	-84.366%
2025-09-15	88.3000	88.3000	87.1000	87.3000	+8.165%	38	165	-84.250%
2025-09-09	80.7100	80.7100	80.7100	80.7100	+8.920%	1	167	-82.964%
2025-09-05	74.1000	74.1000	74.1000	74.1000	-5.400%	5	166	-81.444%
2025-09-04	78.3300	78.3300	78.3300	78.3300	-3.296%	1	161	-82.446%
2025-08-28	81.0000	81.0000	81.0000	81.0000	-2.056%	1	161	-83.025%
2025-08-27	82.7000	82.7000	82.7000	82.7000	+6.930%	1	162	-83.374%
2025-08-26	77.3400	77.3400	77.3400	77.3400	-9.427%	3	162	-82.221%
2025-08-25	85.3900	85.3900	85.3900	85.3900	-1.386%	2	162	-83.897%
2025-08-22	87.0000	87.0000	86.5900	86.5900	+4.325%	2	160	-84.121%
2025-08-19	81.4000	83.0000	81.4000	83.0000	-7.931%	2	160	-83.434%
2025-08-15	90.1500	90.1500	90.1500	90.1500	-6.094%	1	159	-84.748%
2025-08-11	95.4900	96.0000	95.4900	96.0000	+12.478%	2	160	-85.677%
2025-08-08	87.0000	87.0000	85.3500	85.3500	+2.646%	21	160	-83.890%
2025-08-06	77.7500	83.1500	77.7500	83.1500	+1.464%	13	161	-83.464%
2025-08-05	86.2800	86.2800	81.9500	81.9500	-10.924%	3	168	-83.221%
2025-08-04	94.0000	94.0000	92.0000	92.0000	-8.866%	2	169	-85.054%
2025-08-01	106.0000	106.0000	100.9500	100.9500	-27.893%	2	169	-86.379%
2025-07-31	140.0000	140.0000	140.0000	140.0000	+4.861%	1	169	-90.179%
2025-07-30	133.5100	133.5100	133.5100	133.5100	-4.636%	1	170	-89.701%
2025-07-28	140.0000	140.0000	140.0000	140.0000	-8.712%	1	169	-90.179%
2025-07-24	152.9700	153.3600	152.3700	153.3600	+3.002%	3	169	-91.034%
2025-07-23	154.0000	154.0000	148.8900	148.8900	-5.551%	5	172	-90.765%
2025-07-22	165.0000	165.0000	156.0000	157.6400	-6.722%	20	176	-91.278%
2025-07-21	173.5100	175.4900	168.4300	169.0000	+0.595%	18	188	-91.864%
2025-07-18	180.7200	180.7200	168.0000	168.0000	+1.818%	5	181	-91.815%
2025-07-17	160.6400	167.0100	159.6000	165.0000	+3.839%	25	179	-91.667%
2025-07-16	158.9000	158.9000	158.9000	158.9000	+7.075%	1	181	-91.347%
2025-07-15	148.4000	148.4000	148.4000	148.4000	-2.905%	1	180	-90.735%
2025-07-14	152.2400	152.8400	148.6500	152.8400	+1.893%	30	180	-91.004%
2025-07-11	146.6600	150.0000	146.5000	150.0000	+2.620%	41	188	-90.833%
2025-07-10	144.1500	146.1700	144.0100	146.1700	+12.292%	12	184	-90.593%
2025-07-09	130.1700	130.1700	130.1700	130.1700	+7.180%	1	172	-89.437%
2025-07-08	133.5400	133.5400	120.9000	121.4500	-3.992%	7	171	-88.678%
2025-07-07	126.5000	126.5000	126.5000	126.5000	-1.938%	1	171	-89.130%
2025-07-03	129.0000	129.0000	129.0000	129.0000	+5.435%	1	172	-89.341%
2025-07-02	122.3500	122.3500	122.3500	122.3500	-12.626%	1	172	-88.762%
2025-06-26	137.0000	141.3100	133.3000	140.0300	+12.564%	20	172	-90.181%
2025-06-25	132.4700	132.4700	122.7800	124.4000	+3.667%	33	170	-88.947%
2025-06-24	99.9200	120.0000	99.9200	120.0000	+25.654%	13	139	-88.542%
2025-06-23	95.5000	95.5000	95.5000	95.5000	+1.596%	1	148	-85.602%
2025-06-20	94.0000	94.0000	94.0000	94.0000	+7.564%	2	147	-85.372%
2025-06-18	87.3900	87.3900	87.3900	87.3900	+38.122%	1	149	-84.266%
2025-06-17	63.2700	63.2700	63.2700	63.2700	-8.675%	1	149	-78.268%
2025-06-16	69.0500	69.2800	69.0500	69.2800	+2.835%	2	150	-80.153%
2025-06-09	67.3700	67.3700	67.3700	67.3700	+2.029%	1	152	-79.590%
2025-06-06	63.1000	66.0300	63.1000	66.0300	+8.352%	8	151	-79.176%
2025-06-05	60.9400	60.9400	60.9400	60.9400	-9.745%	1	153	-77.437%
2025-06-04	67.8000	67.9800	67.4500	67.5200	-3.197%	20	154	-79.636%
2025-06-03	70.0000	70.0000	69.7500	69.7500	+12.609%	5	154	-80.287%
2025-06-02	61.9400	61.9400	61.9400	61.9400	-3.188%	1	157	-77.801%
2025-05-30	63.0700	64.2200	63.0700	63.9800	-2.470%	6	156	-78.509%
2025-05-29	69.3400	69.3400	64.5200	65.6000	-8.508%	15	157	-79.040%
2025-05-28	70.5000	73.0600	70.0000	71.7000	-7.100%	34	158	-80.823%
2025-05-27	77.6500	77.7000	77.1300	77.1800	+2.852%	6	137	-82.185%
2025-05-23	75.0000	77.1000	75.0000	75.0400	-9.590%	12	134	-81.676%
2025-05-22	77.2500	83.0000	77.2500	83.0000	+12.102%	17	134	-83.434%
2025-05-21	79.8100	79.8100	74.0000	74.0400	-1.477%	4	131	-81.429%
2025-05-20	75.5000	76.8000	73.8500	75.1500	-3.095%	9	131	-81.703%
2025-05-19	77.0000	77.8500	77.0000	77.5500	-3.063%	3	125	-82.270%
2025-05-16	68.4500	80.0000	68.4500	80.0000	+26.562%	38	123	-82.813%
2025-05-15	65.5000	69.5000	63.2100	63.2100	-14.869%	13	112	-78.247%
2025-05-14	76.0000	76.0000	74.1500	74.2500	+1.462%	5	109	-81.481%
2025-05-13	49.9000	74.6300	49.9000	73.1800	+49.959%	60	110	-81.211%
2025-05-12	48.7000	49.2000	48.2100	48.8000	+7.726%	48	78	-71.824%
2025-05-09	47.1000	47.1000	45.3000	45.3000	-8.020%	4	61	-69.647%
2025-05-08	48.7000	49.4200	48.1000	49.2500	+15.070%	8	60	-72.081%
2025-05-07	45.5500	45.5500	42.8000	42.8000	-2.727%	50	55	-67.874%
2025-05-06	43.7500	44.0000	43.3400	44.0000	-1.345%	5	6	-68.750%
2025-05-05	45.9800	46.4000	44.6000	44.6000	0.000%	4	2	-69.170%