Dark

COIN20271217C500
COIN Dec 17 2027 500.00 Call (COIN271217C00500000)
option OPRA

EOD

Aug 3, 2026

10.74+3.468%(+0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.7400	10.7400	10.7400	10.7400	+3.468%	3	1,835	0.000%
2026-07-31	10.3800	10.3800	10.3800	10.3800	-48.100%	2	1,835	+3.468%
2026-07-29	15.5100	20.0000	15.5100	20.0000	+39.567%	13	1,836	-46.300%
2026-07-28	14.3300	14.3300	14.3300	14.3300	-6.340%	1	1,839	-25.052%
2026-07-27	15.3000	15.3000	15.3000	15.3000	+5.155%	4	1,840	-29.804%
2026-07-23	14.5500	14.5500	14.5500	14.5500	-23.461%	2	1,844	-26.186%
2026-07-21	19.4200	19.4200	18.8500	19.0100	+28.446%	9	1,846	-43.503%
2026-07-17	14.8000	14.8000	14.8000	14.8000	-4.145%	1	1,839	-27.432%
2026-07-15	15.2000	15.4400	15.2000	15.4400	+10.286%	5	1,840	-30.440%
2026-07-13	14.4000	14.4000	13.3000	14.0000	-6.667%	4	1,840	-23.286%
2026-07-10	16.0100	16.0100	14.8700	15.0000	0.000%	3	1,839	-28.400%
2026-07-08	15.0000	15.0000	15.0000	15.0000	+7.143%	1	1,840	-28.400%
2026-07-01	14.0000	14.0000	14.0000	14.0000	+20.069%	3	1,840	-23.286%
2026-06-30	12.0000	12.0000	11.6600	11.6600	-9.892%	5	1,840	-7.890%
2026-06-29	12.8600	12.9400	12.8600	12.9400	+5.118%	2	1,839	-17.002%
2026-06-26	12.0000	12.3100	11.0000	12.3100	+12.011%	10	1,841	-12.754%
2026-06-25	10.9900	10.9900	10.9900	10.9900	-15.331%	20	1,845	-2.275%
2026-06-24	13.2300	13.2300	12.9800	12.9800	-3.494%	5	1,825	-17.257%
2026-06-23	13.4500	13.4500	13.4500	13.4500	-18.976%	5	1,824	-20.149%
2026-06-18	16.6000	16.6000	16.6000	16.6000	-2.353%	1	1,819	-35.301%
2026-06-09	17.0000	17.0000	17.0000	17.0000	+23.188%	1	1,819	-36.824%
2026-06-05	15.8000	15.8000	13.8000	13.8000	-15.077%	8	1,818	-22.174%
2026-06-04	16.3000	16.5000	16.2500	16.2500	-13.333%	4	1,818	-33.908%
2026-06-02	18.7500	18.7500	18.7500	18.7500	-3.351%	1	1,816	-42.720%
2026-06-01	19.3500	19.4000	19.3500	19.4000	-5.366%	2	1,816	-44.639%
2026-05-29	20.5000	20.5000	20.5000	20.5000	+25.767%	2	1,815	-47.610%
2026-05-28	16.3000	16.3000	16.3000	16.3000	-17.677%	3	1,815	-34.110%
2026-05-22	19.8000	19.8000	19.8000	19.8000	-14.508%	1	1,816	-45.758%
2026-05-15	24.1500	24.1500	22.6000	23.1600	-22.671%	7	1,816	-53.627%
2026-05-14	29.4000	29.9500	29.4000	29.9500	+25.682%	2	1,814	-64.140%
2026-05-13	23.8300	23.8300	23.8300	23.8300	+21.458%	1	1,813	-54.931%
2026-05-08	19.5500	19.6200	19.5500	19.6200	-1.109%	3	1,813	-45.260%
2026-05-07	19.8400	19.8400	19.8400	19.8400	-3.596%	1	1,812	-45.867%
2026-05-06	21.0000	21.0000	20.5800	20.5800	-11.102%	2	1,811	-47.813%
2026-05-05	23.2400	23.2400	23.1500	23.1500	+3.672%	7	1,810	-53.607%
2026-05-04	22.3300	22.3300	22.3300	22.3300	+3.860%	1	1,817	-51.903%
2026-05-01	21.5000	21.5000	21.5000	21.5000	+5.134%	1	1,815	-50.047%
2026-04-28	20.4500	20.4500	20.0300	20.4500	-8.214%	5	1,815	-47.482%
2026-04-27	22.2800	22.2800	22.2800	22.2800	-0.978%	1	1,814	-51.795%
2026-04-24	22.6500	22.6500	22.5000	22.5000	-7.635%	3	1,814	-52.267%
2026-04-17	24.3600	24.3600	24.3600	24.3600	+17.115%	1	1,812	-55.911%
2026-04-16	20.8000	20.8000	20.8000	20.8000	-1.887%	2	1,812	-48.365%
2026-04-15	20.0000	21.2000	20.0000	21.2000	+19.101%	6	1,811	-49.340%
2026-04-14	17.7600	17.8000	17.4100	17.8000	+23.611%	69	1,814	-39.663%
2026-04-13	14.4000	14.4000	14.4000	14.4000	+2.857%	4	1,788	-25.417%
2026-04-10	13.5000	14.0000	13.5000	14.0000	-14.321%	70	1,788	-23.286%
2026-04-06	16.3400	16.3400	16.3400	16.3400	+16.714%	1	1,844	-34.272%
2026-03-30	14.0000	14.0000	14.0000	14.0000	-16.168%	1	1,845	-23.286%
2026-03-26	16.7000	16.7000	16.7000	16.7000	-29.207%	2	1,845	-35.689%
2026-03-18	23.8200	23.8200	23.5900	23.5900	-5.640%	35	1,846	-54.472%
2026-03-17	25.0000	25.0000	25.0000	25.0000	+5.042%	4	1,848	-57.040%
2026-03-16	24.0000	24.0000	23.7500	23.8000	+4.846%	4	1,844	-54.874%
2026-03-11	22.6000	22.7000	22.4000	22.7000	-0.656%	22	1,842	-52.687%
2026-03-09	22.3000	22.8500	22.3000	22.8500	-5.967%	3	1,821	-52.998%
2026-03-05	24.1500	24.3000	24.1500	24.3000	+10.455%	2	1,822	-55.802%
2026-03-04	22.0000	22.0000	22.0000	22.0000	+19.241%	1	1,821	-51.182%
2026-03-03	18.5000	18.5000	18.4500	18.4500	+1.374%	20	1,822	-41.789%
2026-03-02	17.7000	18.5000	17.7000	18.2000	+1.111%	5	1,832	-40.989%
2026-02-25	18.0000	18.0000	18.0000	18.0000	+26.671%	4	1,827	-40.333%
2026-02-20	14.2100	14.2100	14.2100	14.2100	+7.489%	10	1,827	-24.419%
2026-02-19	13.1900	13.2200	13.1800	13.2200	-11.572%	4	1,837	-18.759%
2026-02-18	14.9100	14.9500	14.9100	14.9500	+17.717%	7	1,838	-28.161%
2026-02-17	12.7000	12.7000	12.7000	12.7000	-8.699%	1	1,838	-15.433%
2026-02-13	13.9100	13.9100	13.9100	13.9100	+40.505%	1	1,838	-22.789%
2026-02-12	11.3100	11.3100	9.9000	9.9000	-27.366%	101	1,838	+8.485%
2026-02-09	12.9000	13.6300	12.9000	13.6300	-2.643%	16	1,758	-21.203%
2026-02-06	12.9600	14.1000	12.9600	14.0000	+26.126%	12	1,757	-23.286%
2026-02-05	12.0000	12.0000	11.1000	11.1000	-22.160%	2	1,758	-3.243%
2026-02-04	16.2000	16.2000	14.2600	14.2600	-10.875%	3	1,757	-24.684%
2026-02-03	16.7500	16.7500	16.0000	16.0000	-10.714%	8	1,758	-32.875%
2026-02-02	18.6200	18.6200	17.5000	17.9200	-4.017%	17	1,758	-40.067%
2026-01-30	18.9000	19.4200	18.6700	18.6700	+0.647%	14	1,765	-42.475%
2026-01-29	18.5500	18.5500	18.5500	18.5500	-13.841%	101	1,765	-42.102%
2026-01-27	22.6400	22.6500	21.5300	21.5300	-4.311%	3	1,754	-50.116%
2026-01-26	23.3600	23.3600	22.5000	22.5000	-6.250%	5	1,754	-52.267%
2026-01-23	24.4100	24.4100	24.0000	24.0000	-7.692%	6	1,749	-55.250%
2026-01-21	27.7800	29.1000	26.0000	26.0000	-9.879%	8	1,745	-58.692%
2026-01-20	29.4500	29.4500	28.8500	28.8500	-7.145%	2	1,740	-62.773%
2026-01-16	31.0700	31.0700	31.0700	31.0700	-1.365%	1	1,739	-65.433%
2026-01-15	31.0000	31.5000	31.0000	31.5000	-13.103%	11	1,739	-65.905%
2026-01-13	36.2500	36.2500	36.2500	36.2500	+8.436%	10	1,738	-70.372%
2026-01-12	33.8000	33.8000	33.4300	33.4300	+4.469%	110	1,728	-67.873%
2026-01-09	32.2500	32.4500	31.9500	32.0000	-11.111%	35	1,688	-66.438%
2026-01-06	34.8300	36.0000	34.8000	36.0000	-5.388%	10	1,653	-70.167%
2026-01-05	38.0500	38.0500	38.0500	38.0500	+21.955%	1	1,653	-71.774%
2026-01-02	30.4500	31.2000	30.4500	31.2000	+4.348%	3	1,652	-65.577%
2025-12-30	30.2500	30.2500	29.7000	29.9000	-2.447%	25	1,649	-64.080%
2025-12-26	30.0000	30.6500	30.0000	30.6500	-13.418%	4	1,634	-64.959%
2025-12-22	36.6500	36.6500	35.4000	35.4000	+2.520%	27	1,630	-69.661%
2025-12-19	34.5300	34.5300	34.5300	34.5300	-12.137%	2	1,624	-68.897%
2025-12-15	38.3500	39.3000	38.3500	39.3000	-11.785%	11	1,624	-72.672%
2025-12-11	44.5500	44.5500	44.5500	44.5500	-6.702%	2	1,628	-75.892%
2025-12-05	48.1700	48.1700	46.0000	47.7500	-6.281%	3	1,628	-77.508%
2025-12-04	50.9500	50.9500	50.9500	50.9500	-0.098%	1	1,629	-78.921%
2025-12-03	51.0000	51.0000	51.0000	51.0000	+11.793%	1	1,629	-78.941%
2025-12-01	44.0700	45.6200	44.0700	45.6200	-8.760%	2	1,629	-76.458%
2025-11-28	50.0000	50.0000	50.0000	50.0000	+29.803%	1	1,630	-78.520%
2025-11-25	38.5200	38.5200	38.5200	38.5200	+3.827%	1	1,629	-72.118%
2025-11-21	36.2800	37.4300	36.2800	37.1000	-7.250%	3	1,629	-71.051%
2025-11-20	40.2000	40.2000	40.0000	40.0000	-2.747%	2	1,630	-73.150%
2025-11-19	46.0000	46.0000	41.1300	41.1300	-12.489%	5	1,630	-73.888%
2025-11-18	48.7100	49.4500	47.0000	47.0000	-0.106%	13	1,633	-77.149%
2025-11-17	52.0000	52.0000	47.0500	47.0500	-19.033%	4	1,623	-77.173%
2025-11-14	58.1100	58.1100	58.1100	58.1100	+1.061%	2	1,622	-81.518%
2025-11-13	60.0000	60.0000	57.5000	57.5000	-11.538%	6	1,621	-81.322%
2025-11-12	65.0000	65.0000	65.0000	65.0000	-5.701%	4	1,623	-83.477%
2025-11-11	69.1500	69.1500	68.9300	68.9300	-5.316%	2	1,624	-84.419%
2025-11-10	72.8000	72.8000	72.8000	72.8000	+22.869%	1	1,623	-85.247%
2025-11-07	60.0000	60.0000	57.0000	59.2500	-4.435%	7	1,624	-81.873%
2025-11-06	63.0000	64.8100	62.0000	62.0000	-10.945%	13	1,627	-82.677%
2025-11-04	74.0000	74.0000	69.6200	69.6200	-12.702%	6	1,622	-84.573%
2025-11-03	79.7100	80.3000	79.6800	79.7500	-15.250%	26	1,609	-86.533%
2025-10-31	86.8300	94.1000	86.8300	94.1000	+7.236%	2	1,609	-88.587%
2025-10-29	87.7500	87.7500	87.7500	87.7500	-11.631%	7	1,609	-87.761%
2025-10-27	101.1500	101.6700	99.3000	99.3000	+6.682%	6	1,610	-89.184%
2025-10-24	93.0800	93.0800	93.0800	93.0800	+31.099%	1	1,610	-88.462%
2025-10-22	74.0000	74.0000	70.1200	71.0000	-13.835%	7	1,610	-84.873%
2025-10-21	82.4000	82.4000	82.4000	82.4000	-4.740%	1	1,610	-86.966%
2025-10-20	87.0000	87.0000	86.5000	86.5000	+6.239%	2	1,610	-87.584%
2025-10-17	76.3500	81.4200	75.5000	81.4200	+0.905%	38	1,609	-86.809%
2025-10-16	81.8500	81.8500	78.0000	80.6900	-6.174%	20	1,592	-86.690%
2025-10-15	86.0000	86.0000	86.0000	86.0000	-1.115%	1	1,579	-87.512%
2025-10-14	87.1000	87.1000	86.9700	86.9700	-4.795%	2	1,578	-87.651%
2025-10-13	87.1600	91.3500	86.9000	91.3500	+2.525%	161	1,578	-88.243%
2025-10-10	112.8500	112.8500	89.1000	89.1000	-15.705%	16	1,627	-87.946%
2025-10-09	105.2900	107.4000	103.8500	105.7000	+7.967%	29	1,636	-89.839%
2025-10-07	95.9600	97.9000	95.9600	97.9000	-5.136%	8	1,634	-89.030%
2025-10-06	103.1500	103.2000	103.1500	103.2000	+6.392%	2	1,634	-89.593%
2025-10-03	97.5500	99.2100	95.8500	97.0000	+3.191%	11	1,635	-88.928%
2025-10-02	94.0000	94.0000	94.0000	94.0000	+16.006%	1	1,634	-88.574%
2025-10-01	80.3000	81.0500	80.0000	81.0300	+11.766%	29	1,635	-86.746%
2025-09-30	71.2500	72.5000	71.2500	72.5000	0.000%	4	1,610	-85.186%
2025-09-29	72.5000	72.5000	72.5000	72.5000	+15.778%	1	1,610	-85.186%
2025-09-26	59.5000	63.0800	58.6000	62.6200	+5.866%	18	1,610	-82.849%
2025-09-25	59.3000	62.8100	59.0000	59.1500	-14.387%	40	1,612	-81.843%
2025-09-24	69.0900	69.0900	69.0900	69.0900	-3.452%	1	1,614	-84.455%
2025-09-23	73.8400	73.8400	71.5600	71.5600	-1.228%	15	1,615	-84.992%
2025-09-22	73.5000	73.6500	71.4000	72.4500	-5.774%	57	1,614	-85.176%
2025-09-19	76.0000	79.0000	76.0000	76.8900	-1.309%	3	1,607	-86.032%
2025-09-18	75.7000	81.4500	75.7000	77.9100	+19.862%	18	1,605	-86.215%
2025-09-17	68.5500	68.8500	64.0000	65.0000	-7.473%	27	1,605	-83.477%
2025-09-16	70.2500	70.2500	70.2500	70.2500	+4.851%	3	1,587	-84.712%
2025-09-15	66.6100	67.9000	66.6100	67.0000	+2.998%	99	1,584	-83.970%
2025-09-11	65.2700	65.7400	65.0500	65.0500	-1.544%	7	1,510	-83.490%
2025-09-10	65.7000	66.0700	65.3200	66.0700	+1.756%	3	1,505	-83.745%
2025-09-09	60.7500	64.9300	60.7500	64.9300	+13.514%	4	1,504	-83.459%
2025-09-08	57.2000	57.2000	57.2000	57.2000	+1.293%	1	1,501	-81.224%
2025-09-05	63.8400	63.8400	53.6000	56.4700	-3.056%	24	1,500	-80.981%
2025-09-03	60.2000	60.2000	58.2500	58.2500	-1.355%	6	1,495	-81.562%
2025-09-02	59.0500	59.0500	59.0500	59.0500	-4.835%	2	1,498	-81.812%
2025-08-29	60.0000	62.0500	60.0000	62.0500	-0.641%	2	1,496	-82.691%
2025-08-28	62.4500	62.4500	62.4500	62.4500	-0.873%	1	1,496	-82.802%
2025-08-27	65.0000	65.0000	63.0000	63.0000	+4.651%	7	1,497	-82.952%
2025-08-26	60.2000	60.2000	60.2000	60.2000	-3.680%	2	1,495	-82.159%
2025-08-25	64.3200	64.3200	62.5000	62.5000	-9.682%	2	1,495	-82.816%
2025-08-22	59.6500	71.6500	59.6500	69.2000	+11.739%	21	1,496	-84.480%
2025-08-20	62.3500	62.3500	56.3200	61.9300	-1.854%	32	1,480	-82.658%
2025-08-19	67.7500	67.7500	63.1000	63.1000	-4.394%	14	1,472	-82.979%
2025-08-18	65.0400	66.0000	65.0400	66.0000	-5.390%	6	1,470	-83.727%
2025-08-15	71.2000	71.5000	69.7600	69.7600	-5.436%	7	1,469	-84.604%
2025-08-14	70.5200	73.9500	70.5200	73.7700	-3.189%	52	1,463	-85.441%
2025-08-13	82.4500	83.5000	76.2000	76.2000	+6.499%	7	1,433	-85.906%
2025-08-12	68.4200	71.5500	68.4200	71.5500	-0.625%	18	1,433	-84.990%
2025-08-11	73.1000	73.1000	72.0000	72.0000	+8.336%	2	1,431	-85.083%
2025-08-08	64.2000	66.4600	62.7500	66.4600	+0.773%	27	1,430	-83.840%
2025-08-07	68.9500	69.4300	65.9500	65.9500	+6.975%	4	1,414	-83.715%
2025-08-06	60.7500	64.5000	60.3500	61.6500	-2.143%	975	1,415	-82.579%
2025-08-05	64.8000	65.4200	63.0000	63.0000	-14.052%	25	443	-82.952%
2025-08-04	72.0000	75.1400	71.0000	73.3000	+0.687%	24	435	-85.348%
2025-08-01	82.0000	82.5100	70.7700	72.8000	-35.375%	63	435	-85.247%
2025-07-31	115.0000	115.0000	112.6500	112.6500	+1.432%	4	471	-90.466%
2025-07-30	113.7200	114.8000	108.0500	111.0600	+3.552%	9	471	-90.330%
2025-07-29	113.6800	113.6800	105.9000	107.2500	-5.256%	14	472	-89.986%
2025-07-28	114.2000	114.5000	113.2000	113.2000	-9.837%	11	467	-90.512%
2025-07-23	122.3000	125.9500	122.3000	125.5500	-6.166%	33	465	-91.446%
2025-07-22	134.6300	134.6300	133.8000	133.8000	-10.050%	4	433	-91.973%
2025-07-21	148.7500	148.7500	148.7500	148.7500	+9.415%	1	430	-92.780%
2025-07-18	151.8000	160.1300	135.9500	135.9500	+5.135%	52	429	-92.100%
2025-07-17	132.4600	140.3200	129.3100	129.3100	-1.978%	8	400	-91.694%
2025-07-16	130.0500	132.4600	127.5800	131.9200	+6.173%	10	392	-91.859%
2025-07-15	130.5500	131.0000	124.2500	124.2500	-0.988%	5	383	-91.356%
2025-07-14	128.3500	128.5000	124.8800	125.4900	+6.347%	18	379	-91.442%
2025-07-11	121.0000	122.6400	118.0000	118.0000	-0.799%	13	382	-90.898%
2025-07-10	112.6000	118.9500	112.6000	118.9500	+13.828%	16	370	-90.971%
2025-07-09	102.0300	107.0300	102.0000	104.5000	+5.984%	14	360	-89.722%
2025-07-08	109.4000	109.4000	97.5000	98.6000	-7.850%	35	360	-89.108%
2025-07-07	107.0000	107.0000	107.0000	107.0000	+14.280%	5	356	-89.963%
2025-07-01	93.6300	93.6300	93.6300	93.6300	-9.097%	1	351	-88.529%
2025-06-27	112.0000	112.0000	103.0000	103.0000	-9.609%	21	352	-89.573%
2025-06-26	110.0000	120.0000	109.7100	113.9500	+12.543%	307	353	-90.575%
2025-06-25	99.7400	103.3200	99.7400	101.2500	+2.355%	11	62	-89.393%
2025-06-24	90.0000	98.9200	90.0000	98.9200	+29.223%	8	53	-89.143%
2025-06-20	76.4500	76.6500	75.4200	76.5500	+9.357%	34	51	-85.970%
2025-06-18	60.0000	70.0000	60.0000	70.0000	+48.683%	3	47	-84.657%
2025-06-16	47.0800	47.0800	47.0800	47.0800	+10.907%	2	47	-77.188%
2025-06-13	43.4000	43.4000	42.4500	42.4500	-9.873%	4	47	-74.700%
2025-06-12	47.1000	47.1000	47.1000	47.1000	-3.325%	1	48	-77.197%
2025-06-11	50.1500	50.1500	48.7200	48.7200	-4.377%	3	48	-77.956%
2025-06-10	50.9500	50.9500	50.9500	50.9500	-0.624%	1	48	-78.921%
2025-06-09	51.2700	51.2700	51.2700	51.2700	-1.744%	1	48	-79.052%
2025-06-05	51.4300	52.1800	51.4300	52.1800	-3.478%	16	48	-79.417%
2025-06-04	53.8800	54.0600	53.8800	54.0600	-3.979%	2	33	-80.133%
2025-06-03	55.2600	56.4200	55.2600	56.3000	+12.107%	37	33	-80.924%
2025-06-02	50.9000	50.9000	50.0500	50.2200	-1.761%	63	29	-78.614%
2025-05-30	50.7800	51.1200	50.7800	51.1200	0.000%	6	2	-78.991%