Dark

COIN20271217C530
COIN Dec 17 2027 530.00 Call (COIN271217C00530000)
option OPRA

EOD

Jul 31, 2026

8.50-29.752%(-3.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.5000	8.5000	8.5000	8.5000	-29.752%	3	390	0.000%
2026-07-30	12.7900	12.7900	12.0500	12.1000	-13.571%	25	390	-29.752%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-19.908%	2	384	-39.286%
2026-07-21	17.4800	17.4800	17.4800	17.4800	+15.532%	2	384	-51.373%
2026-07-02	15.1300	15.1300	15.1300	15.1300	+16.385%	1	387	-43.820%
2026-07-01	13.0000	13.0000	13.0000	13.0000	+15.044%	1	387	-34.615%
2026-06-26	11.6900	11.6900	11.3000	11.3000	-7.755%	4	388	-24.779%
2026-06-24	12.2500	12.2500	12.2500	12.2500	-27.083%	41	384	-30.612%
2026-06-16	16.6500	16.8000	16.6500	16.8000	+8.039%	2	384	-49.405%
2026-06-04	15.6000	15.6000	15.4500	15.5500	-17.287%	4	384	-45.338%
2026-06-01	18.5500	18.8000	18.5500	18.8000	+3.581%	40	383	-54.787%
2026-05-26	17.8400	18.1500	17.8400	18.1500	-4.724%	10	401	-53.168%
2026-05-21	18.6700	19.2500	18.4600	19.0500	-10.773%	13	401	-55.381%
2026-05-12	20.9500	21.4500	20.6600	21.3500	-3.175%	60	413	-60.187%
2026-05-11	21.6500	22.0500	21.6500	22.0500	+28.049%	2	421	-61.451%
2026-05-08	17.2200	17.2200	17.2200	17.2200	-14.541%	6	421	-50.639%
2026-05-05	20.1500	20.1500	20.1500	20.1500	+2.284%	2	421	-57.816%
2026-05-04	19.7000	19.7000	19.7000	19.7000	+8.540%	3	421	-56.853%
2026-05-01	18.1200	18.1500	18.1200	18.1500	+12.037%	4	423	-53.168%
2026-04-30	16.1500	16.2000	16.1500	16.2000	-19.960%	40	423	-47.531%
2026-04-24	20.2400	20.2400	20.2400	20.2400	-3.019%	2	409	-58.004%
2026-04-23	20.8700	20.8700	20.8700	20.8700	-5.136%	2	410	-59.272%
2026-04-20	22.0000	22.0000	22.0000	22.0000	+61.172%	2	408	-61.364%
2026-03-27	12.8200	13.7000	12.4000	13.6500	-11.935%	77	410	-37.729%
2026-03-24	16.8000	17.5800	15.5000	15.5000	-25.121%	8	352	-45.161%
2026-03-23	20.0000	20.7000	20.0000	20.7000	-1.429%	3	352	-58.937%
2026-03-10	20.7500	21.0000	20.7500	21.0000	+0.478%	2	351	-59.524%
2026-03-09	20.5000	20.9000	20.5000	20.9000	+1.951%	2	351	-59.330%
2026-03-04	21.2900	21.2900	20.5000	20.5000	+21.302%	2	352	-58.537%
2026-03-02	16.9000	16.9000	16.9000	16.9000	+54.762%	2	353	-49.704%
2026-02-24	10.9200	10.9200	10.9200	10.9200	-13.126%	4	352	-22.161%
2026-02-20	12.5700	12.5700	12.5700	12.5700	+11.634%	6	352	-32.379%
2026-02-19	11.2600	11.2600	11.2600	11.2600	-8.826%	1	355	-24.512%
2026-02-06	12.0000	12.3500	12.0000	12.3500	-27.353%	6	356	-31.174%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-1.163%	2	354	-50.000%
2026-01-30	17.2000	17.2000	17.2000	17.2000	+3.490%	1	352	-50.581%
2026-01-29	16.5000	16.6200	16.5000	16.6200	-14.987%	2	353	-48.857%
2026-01-28	20.7200	20.7200	19.5500	19.5500	+0.411%	3	352	-56.522%
2026-01-27	19.4700	19.4700	19.4700	19.4700	-21.174%	1	350	-56.343%
2026-01-21	25.7000	25.7000	24.7000	24.7000	-16.129%	2	351	-65.587%
2026-01-16	28.6500	29.4500	28.2800	29.4500	-5.609%	27	355	-71.138%
2026-01-15	31.2000	31.2000	31.2000	31.2000	-7.965%	1	355	-72.756%
2026-01-14	33.2500	35.0000	33.2500	33.9000	+7.483%	6	354	-74.926%
2026-01-13	31.5400	31.5400	31.5400	31.5400	+9.972%	1	352	-73.050%
2026-01-09	29.3700	29.3700	28.6800	28.6800	-16.870%	3	353	-70.363%
2026-01-06	34.5000	34.5000	34.5000	34.5000	+31.429%	1	351	-75.362%
2026-01-02	26.2500	26.2500	26.2500	26.2500	+6.534%	1	351	-67.619%
2025-12-31	24.6400	24.6400	24.6400	24.6400	-7.542%	1	350	-65.503%
2025-12-30	25.5900	26.6500	25.5900	26.6500	-0.634%	9	350	-68.105%
2025-12-29	27.0000	27.0000	26.8200	26.8200	-1.252%	2	346	-68.307%
2025-12-26	27.4400	27.4400	27.1600	27.1600	-11.904%	4	345	-68.704%
2025-12-19	31.3300	31.3300	30.6500	30.8300	-26.332%	100	346	-72.429%
2025-12-12	41.8500	41.8500	41.8500	41.8500	+3.206%	1	364	-79.689%
2025-12-11	41.2500	41.2500	40.5500	40.5500	-8.362%	2	364	-79.038%
2025-12-10	44.2500	44.2500	44.2500	44.2500	-7.813%	1	362	-80.791%
2025-12-09	48.0000	48.0000	48.0000	48.0000	+5.010%	1	361	-82.292%
2025-12-03	46.2500	46.2500	45.7100	45.7100	+4.005%	2	361	-81.405%
2025-12-02	45.2600	45.2600	43.9500	43.9500	+25.571%	2	361	-80.660%
2025-11-21	35.0000	35.0000	35.0000	35.0000	+1.922%	1	360	-75.714%
2025-11-20	39.0000	39.0000	34.3100	34.3400	-10.805%	4	359	-75.248%
2025-11-19	38.5000	38.5000	38.5000	38.5000	-11.352%	3	359	-77.922%
2025-11-17	48.9500	48.9500	43.4300	43.4300	-19.514%	3	360	-80.428%
2025-11-14	53.9600	53.9600	53.9600	53.9600	+3.273%	6	359	-84.248%
2025-11-13	51.5800	52.2500	51.5800	52.2500	-40.476%	3	363	-83.732%
2025-10-31	87.7800	87.7800	87.7800	87.7800	-3.929%	1	363	-90.317%
2025-10-27	91.3700	91.3700	91.3700	91.3700	+13.602%	1	363	-90.697%
2025-10-20	80.4300	80.4300	80.4300	80.4300	+7.054%	1	363	-89.432%
2025-10-16	75.1300	75.1300	75.1300	75.1300	-11.036%	1	363	-88.686%
2025-10-13	84.4500	84.4500	84.4500	84.4500	-15.168%	1	362	-89.935%
2025-10-09	99.5500	99.5500	99.5500	99.5500	-0.698%	5	362	-91.462%
2025-10-08	100.2500	100.2500	100.2500	100.2500	+10.529%	3	367	-91.521%
2025-10-07	90.0000	90.7500	90.0000	90.7000	-9.571%	3	372	-90.628%
2025-10-06	100.0000	100.3000	100.0000	100.3000	+11.296%	4	372	-91.525%
2025-10-03	90.5700	90.5700	89.0000	90.1200	+4.366%	10	374	-90.568%
2025-10-02	86.3500	86.3500	86.3500	86.3500	+37.391%	1	380	-90.156%
2025-09-24	62.7000	62.8500	62.7000	62.8500	+3.372%	2	380	-86.476%
2025-09-23	60.8000	60.8000	60.8000	60.8000	-15.143%	1	379	-86.020%
2025-09-19	73.0000	73.0000	71.6500	71.6500	-1.849%	4	380	-88.137%
2025-09-18	68.5500	75.5000	68.0200	73.0000	+20.363%	8	376	-88.356%
2025-09-17	62.0500	62.0500	60.3500	60.6500	+0.748%	15	374	-85.985%
2025-09-12	60.2000	60.2000	60.2000	60.2000	+0.838%	1	376	-85.880%
2025-09-11	59.7000	59.7000	59.7000	59.7000	-1.890%	1	376	-85.762%
2025-09-10	62.3000	64.7300	60.8500	60.8500	+16.459%	4	376	-86.031%
2025-09-05	52.2500	52.2500	52.2500	52.2500	-3.970%	1	376	-83.732%
2025-09-03	54.4100	54.4100	54.4100	54.4100	-0.202%	1	376	-84.378%
2025-09-02	56.0100	56.0100	54.5200	54.5200	-4.351%	11	376	-84.409%
2025-08-26	55.7800	57.0000	55.7800	57.0000	-10.236%	2	375	-85.088%
2025-08-22	63.5000	63.5000	63.5000	63.5000	+14.724%	1	376	-86.614%
2025-08-21	56.1500	56.2100	55.3500	55.3500	-1.844%	4	376	-84.643%
2025-08-19	59.4300	59.8400	56.3900	56.3900	-9.486%	17	376	-84.926%
2025-08-18	62.3000	62.3000	62.3000	62.3000	-11.013%	1	368	-86.356%
2025-08-13	75.1000	75.1000	68.8000	70.0100	+2.956%	4	369	-87.859%
2025-08-12	68.0000	68.0000	68.0000	68.0000	-6.849%	35	371	-87.500%
2025-08-11	68.0900	73.0000	68.0500	73.0000	+24.786%	37	371	-88.356%
2025-08-08	60.9500	60.9500	58.5000	58.5000	-4.098%	2	370	-85.470%
2025-08-07	63.6100	63.6100	61.0000	61.0000	+3.936%	2	370	-86.066%
2025-08-06	57.0000	59.5200	55.9400	58.6900	-0.187%	14	368	-85.517%
2025-08-05	61.4200	61.4200	58.8000	58.8000	-12.565%	34	370	-85.544%
2025-08-04	68.9100	70.4500	65.5000	67.2500	+3.621%	17	365	-87.361%
2025-08-01	80.4600	80.6200	64.9000	64.9000	-39.357%	314	357	-86.903%
2025-07-30	107.5900	107.5900	107.0200	107.0200	-8.373%	4	87	-92.058%
2025-07-28	116.8000	116.8000	116.8000	116.8000	-1.201%	1	85	-92.723%
2025-07-25	118.2200	118.2200	118.2200	118.2200	-11.809%	4	86	-92.810%
2025-07-18	145.6400	145.6400	134.0500	134.0500	+3.915%	7	87	-93.659%
2025-07-17	129.0000	129.0000	129.0000	129.0000	+7.482%	1	84	-93.411%
2025-07-15	120.0200	120.0200	120.0200	120.0200	+8.793%	1	84	-92.918%
2025-07-10	110.3200	110.3200	110.3200	110.3200	+15.943%	4	84	-92.295%
2025-07-08	95.1500	95.1500	95.1500	95.1500	-1.532%	2	80	-91.067%
2025-07-07	98.1800	98.8900	96.6300	96.6300	+0.135%	7	80	-91.204%
2025-07-02	92.0000	96.5000	91.6500	96.5000	+10.059%	24	81	-91.192%
2025-07-01	87.7500	87.7500	87.6800	87.6800	-6.024%	2	88	-90.306%
2025-06-27	93.3400	93.3400	93.3000	93.3000	-14.009%	2	90	-90.890%
2025-06-26	104.7000	108.5000	104.7000	108.5000	+10.433%	4	90	-92.166%
2025-06-25	101.0000	101.0000	98.2500	98.2500	+6.527%	2	90	-91.349%
2025-06-24	92.2300	92.2300	92.2300	92.2300	+29.755%	3	90	-90.784%
2025-06-23	71.4500	73.8000	71.0800	71.0800	-2.026%	4	90	-88.042%
2025-06-20	73.9500	73.9500	70.5600	72.5500	+10.359%	26	89	-88.284%
2025-06-18	54.4000	66.5000	54.2300	65.7400	+45.700%	81	14	-87.070%
2025-06-17	48.6000	48.6000	45.1200	45.1200	-4.629%	5	14	-81.161%
2025-06-16	46.9900	47.4500	46.9900	47.3100	+21.308%	3	12	-82.033%
2025-06-13	39.0000	39.0000	39.0000	39.0000	+4.278%	2	10	-78.205%
2025-06-12	41.1000	41.1000	37.4000	37.4000	-23.014%	8	9	-77.273%
2025-06-10	48.8300	48.8300	48.5800	48.5800	+1.377%	3	2	-82.503%
2025-06-06	47.9200	47.9200	47.9200	47.9200	0.000%	2	1	-82.262%