Dark

COIN20271217C420
COIN Dec 17 2027 420.00 Call (COIN271217C00420000)
option OPRA

EOD

Jul 30, 2026

17.84-1.436%(-0.26)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.8200	17.8400	17.8100	17.8400	-1.436%	20	100	0.000%
2026-07-01	18.1000	18.1000	18.1000	18.1000	-12.771%	1	83	-1.436%
2026-06-22	21.0000	21.0000	20.7500	20.7500	-36.968%	2	82	-14.024%
2026-05-12	32.9200	32.9200	32.9200	32.9200	+2.907%	2	82	-45.808%
2026-05-11	30.9100	31.9900	30.9100	31.9900	+2.368%	4	82	-44.233%
2026-05-04	31.2500	31.2500	31.2500	31.2500	+20.890%	1	82	-42.912%
2026-04-15	25.8500	25.8500	25.8500	25.8500	-0.577%	2	83	-30.986%
2026-03-24	26.0000	26.0000	26.0000	26.0000	-17.382%	1	81	-31.385%
2026-03-17	31.4700	31.4700	31.4700	31.4700	+5.960%	1	81	-43.311%
2026-03-11	29.1000	29.7000	29.1000	29.7000	-11.738%	40	81	-39.933%
2026-03-04	33.9000	33.9000	33.6500	33.6500	+73.902%	2	101	-46.984%
2026-02-18	19.3500	19.3500	19.3500	19.3500	+12.500%	2	100	-7.804%
2026-02-13	16.7500	17.2000	16.7500	17.2000	+8.176%	3	102	+3.721%
2026-02-11	15.9000	15.9000	15.9000	15.9000	-11.667%	2	102	+12.201%
2026-02-09	18.0000	18.0000	18.0000	18.0000	-1.099%	1	102	-0.889%
2026-02-06	18.2000	18.2000	18.2000	18.2000	-5.943%	1	102	-1.978%
2026-02-04	20.8400	20.8400	19.3500	19.3500	-11.034%	80	101	-7.804%
2026-02-03	23.0000	23.0000	21.7500	21.7500	-9.375%	2	67	-17.977%
2026-02-02	24.0000	24.0000	24.0000	24.0000	-4.000%	1	67	-25.667%
2026-01-30	25.0000	25.0000	25.0000	25.0000	-3.846%	1	66	-28.640%
2026-01-29	28.0000	28.0000	25.0000	26.0000	-13.333%	5	66	-31.385%
2026-01-27	30.0000	30.0000	30.0000	30.0000	-0.990%	1	65	-40.533%
2026-01-26	30.3000	30.3000	30.3000	30.3000	-6.912%	1	65	-41.122%
2026-01-23	31.8300	32.5500	31.8300	32.5500	-11.308%	2	64	-45.192%
2026-01-21	36.7000	36.7000	36.7000	36.7000	+0.824%	1	64	-51.390%
2026-01-20	37.4800	37.4800	36.4000	36.4000	-21.805%	2	63	-50.989%
2026-01-15	46.5500	46.5500	46.5500	46.5500	-9.082%	1	63	-61.676%
2026-01-14	51.2000	51.2000	51.2000	51.2000	+9.285%	1	63	-65.156%
2026-01-13	46.8500	46.8500	46.8500	46.8500	+9.977%	1	63	-61.921%
2026-01-12	44.5100	45.7500	42.6000	42.6000	-6.167%	46	63	-58.122%
2026-01-08	45.5500	45.5500	45.4000	45.4000	-3.568%	2	77	-60.705%
2026-01-06	47.0800	47.0800	47.0800	47.0800	-3.227%	1	76	-62.107%
2026-01-05	48.7000	48.7000	48.6500	48.6500	+27.690%	2	71	-63.330%
2025-12-31	37.9500	38.1000	37.9500	38.1000	-4.964%	10	71	-53.176%
2025-12-30	40.0900	40.0900	40.0900	40.0900	-4.548%	2	71	-55.500%
2025-12-29	42.0000	42.0000	42.0000	42.0000	+0.551%	1	71	-57.524%
2025-12-24	41.7700	41.7700	41.7700	41.7700	-1.556%	2	70	-57.290%
2025-12-23	42.4300	42.4300	42.4300	42.4300	-7.257%	2	70	-57.954%
2025-12-22	48.5000	48.5000	45.7500	45.7500	+0.904%	3	70	-61.005%
2025-12-19	45.3400	45.3400	45.3400	45.3400	-12.386%	2	68	-60.653%
2025-12-15	52.9200	52.9200	51.7500	51.7500	-13.025%	3	68	-65.527%
2025-12-05	59.5000	59.5000	59.5000	59.5000	-4.800%	1	71	-70.017%
2025-12-02	62.5000	62.5000	62.5000	62.5000	-1.342%	10	71	-71.456%
2025-11-18	63.1000	63.3500	63.1000	63.3500	+2.841%	2	75	-71.839%
2025-11-17	60.0500	61.6000	60.0500	61.6000	-13.337%	2	74	-71.039%
2025-11-14	71.0800	71.0800	71.0800	71.0800	-11.482%	1	74	-74.902%
2025-11-12	80.3000	80.3000	80.3000	80.3000	-12.000%	1	74	-77.783%
2025-11-10	91.2500	91.2500	91.2500	91.2500	+24.488%	1	73	-80.449%
2025-11-07	73.3000	73.3000	73.3000	73.3000	-9.023%	1	73	-75.662%
2025-11-06	82.0700	82.0700	80.5700	80.5700	-10.874%	3	74	-77.858%
2025-11-05	87.7400	90.4000	87.7400	90.4000	+6.041%	6	72	-80.265%
2025-11-04	93.8000	93.8000	85.2500	85.2500	-11.318%	4	77	-79.073%
2025-10-30	100.5000	100.5000	96.1300	96.1300	-13.800%	2	74	-81.442%
2025-10-24	111.5200	111.5200	111.5200	111.5200	+22.928%	1	73	-84.003%
2025-10-22	90.7200	90.7200	90.7200	90.7200	-15.499%	2	74	-80.335%
2025-10-20	107.3600	107.3600	107.3600	107.3600	+8.752%	1	72	-83.383%
2025-10-16	100.3000	100.5000	98.2100	98.7200	-7.000%	4	72	-81.929%
2025-10-14	106.1500	106.1500	106.1500	106.1500	-17.103%	9	71	-83.194%
2025-10-09	132.3000	132.4000	126.9500	128.0500	+1.121%	14	72	-86.068%
2025-10-08	126.6300	126.6300	126.6300	126.6300	-0.799%	1	73	-85.912%
2025-10-06	129.4000	130.2000	127.6000	127.6500	+3.823%	22	73	-86.024%
2025-10-03	121.8300	122.9500	121.8300	122.9500	+7.380%	2	86	-85.490%
2025-10-02	113.5000	114.5000	113.5000	114.5000	+28.941%	2	87	-84.419%
2025-09-29	88.8000	88.8000	88.8000	88.8000	+16.842%	4	87	-79.910%
2025-09-26	76.1900	76.4000	76.0000	76.0000	-13.093%	3	87	-76.526%
2025-09-24	87.4500	87.4500	87.4500	87.4500	-3.530%	1	87	-79.600%
2025-09-22	90.7000	90.7000	90.6500	90.6500	-6.498%	2	87	-80.320%
2025-09-19	97.4500	97.4500	96.9500	96.9500	+17.586%	2	86	-81.599%
2025-09-17	87.2500	87.4000	82.4000	82.4500	-2.943%	8	85	-78.363%
2025-09-15	85.6500	85.6500	84.4000	84.9500	+0.735%	24	82	-78.999%
2025-09-12	84.3300	84.3300	84.3300	84.3300	+9.491%	1	78	-78.845%
2025-09-09	77.0200	77.0200	77.0200	77.0200	+11.012%	2	78	-76.837%
2025-09-05	69.3800	69.3800	69.3800	69.3800	-8.602%	1	77	-74.287%
2025-09-04	75.9100	75.9100	75.9100	75.9100	+1.213%	1	77	-76.498%
2025-08-22	75.0000	75.0000	75.0000	75.0000	-2.749%	1	78	-76.213%
2025-08-20	77.2400	77.2400	77.1200	77.1200	-2.380%	2	78	-76.867%
2025-08-19	79.2000	79.2000	79.0000	79.0000	-10.023%	3	78	-77.418%
2025-08-15	87.8000	87.8000	87.8000	87.8000	-4.772%	5	77	-79.681%
2025-08-14	92.2000	92.2000	92.2000	92.2000	-1.390%	5	72	-80.651%
2025-08-13	97.5000	102.3500	93.5000	93.5000	+8.368%	4	72	-80.920%
2025-08-12	86.2800	86.2800	86.2800	86.2800	-7.016%	10	73	-79.323%
2025-08-11	92.7900	92.7900	92.7900	92.7900	+11.917%	1	63	-80.774%
2025-08-08	78.2300	82.9100	78.2300	82.9100	-3.593%	3	64	-78.483%
2025-08-07	86.0000	86.0000	86.0000	86.0000	+7.005%	20	65	-79.256%
2025-08-06	76.9500	80.3700	75.4500	80.3700	+2.057%	17	45	-77.803%
2025-08-05	85.3500	85.3500	78.7500	78.7500	-14.197%	3	55	-77.346%
2025-08-04	91.7800	91.7800	91.7800	91.7800	+3.765%	80	52	-80.562%
2025-08-01	105.0000	105.0000	88.4500	88.4500	-35.192%	40	123	-79.830%
2025-07-28	147.3500	147.3500	136.4800	136.4800	-7.125%	6	143	-86.928%
2025-07-25	147.4000	147.9000	146.9500	146.9500	-2.073%	3	140	-87.860%
2025-07-24	150.0600	150.0600	150.0600	150.0600	+2.360%	1	140	-88.111%
2025-07-23	146.6000	146.6000	146.6000	146.6000	-4.183%	2	139	-87.831%
2025-07-22	162.2300	162.6200	153.0000	153.0000	-6.849%	17	137	-88.340%
2025-07-21	173.1300	178.0000	164.0000	164.2500	+0.061%	11	137	-89.139%
2025-07-18	177.3200	179.7800	158.6300	164.1500	+2.210%	9	139	-89.132%
2025-07-17	154.2300	166.3300	154.2300	160.6000	+2.995%	30	138	-88.892%
2025-07-16	148.4000	155.9300	148.4000	155.9300	+6.963%	3	150	-88.559%
2025-07-15	150.6000	150.6000	145.7800	145.7800	-0.931%	5	151	-87.762%
2025-07-14	152.2000	152.2000	147.1500	147.1500	+2.330%	3	151	-87.876%
2025-07-11	143.0500	143.9600	143.0500	143.8000	+6.353%	38	151	-87.594%
2025-07-10	135.2100	135.2100	135.2100	135.2100	+10.828%	1	122	-86.806%
2025-07-03	122.0000	122.0000	122.0000	122.0000	+3.980%	1	120	-85.377%
2025-07-02	117.9000	117.9000	117.3300	117.3300	+5.446%	2	120	-84.795%
2025-07-01	111.4200	111.4200	111.2700	111.2700	-19.661%	4	120	-83.967%
2025-06-26	135.3100	138.5000	135.3100	138.5000	+3.513%	13	123	-87.119%
2025-06-25	133.8000	133.8000	133.8000	133.8000	+19.283%	3	123	-86.667%
2025-06-24	112.1700	112.1700	112.1700	112.1700	+28.459%	1	120	-84.096%
2025-06-23	91.9400	91.9400	87.3200	87.3200	-3.546%	10	120	-79.569%
2025-06-20	90.5300	90.5300	90.5300	90.5300	+3.145%	2	111	-80.294%
2025-06-18	79.4900	87.7700	79.4900	87.7700	+60.311%	123	10	-79.674%
2025-06-13	54.6600	54.7500	54.6600	54.7500	-5.146%	8	10	-67.416%
2025-06-12	57.6800	57.7200	57.6800	57.7200	-12.941%	2	6	-69.092%
2025-06-11	66.3000	66.3000	66.3000	66.3000	+1.953%	1	4	-73.092%
2025-06-10	65.3900	65.5000	65.0300	65.0300	0.000%	5	3	-72.567%