Dark

COIN20271217C700
COIN Dec 17 2027 700.00 Call (COIN271217C00700000)
option OPRA

EOD

Jul 31, 2026

6.00-25.000%(-2.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.0000	6.0000	6.0000	6.0000	-25.000%	10	454	0.000%
2026-07-29	8.0000	8.0000	8.0000	8.0000	-20.792%	5	445	-25.000%
2026-07-15	10.1000	10.1000	10.1000	10.1000	+15.165%	1	445	-40.594%
2026-07-13	8.7700	8.7700	8.7700	8.7700	+1.858%	1	446	-31.585%
2026-07-10	8.5700	9.6400	8.5600	8.6100	-18.000%	400	447	-30.314%
2026-07-02	10.7000	10.7000	10.5000	10.5000	+44.828%	40	140	-42.857%
2026-06-26	7.2500	7.2500	7.2500	7.2500	-21.196%	2	140	-17.241%
2026-06-23	9.3500	9.3500	9.2000	9.2000	-17.117%	2	138	-34.783%
2026-06-09	11.1000	11.1000	11.1000	11.1000	+15.625%	1	137	-45.946%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+0.524%	1	137	-37.500%
2026-06-03	9.9500	9.9500	9.5500	9.5500	-14.732%	37	138	-37.173%
2026-06-02	12.0000	12.0000	11.2000	11.2000	-2.609%	2	122	-46.429%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-8.000%	2	122	-47.826%
2026-05-29	12.5000	12.5000	12.5000	12.5000	-28.571%	1	124	-52.000%
2026-05-14	17.5000	17.5000	17.2000	17.5000	+30.112%	72	123	-65.714%
2026-05-13	13.4500	13.4500	13.4500	13.4500	-3.237%	10	155	-55.390%
2026-05-12	13.9000	13.9000	13.9000	13.9000	+4.827%	12	155	-56.835%
2026-05-11	13.2600	13.2600	13.2600	13.2600	+28.738%	12	155	-54.751%
2026-05-07	10.3000	10.3000	10.3000	10.3000	-24.927%	5	167	-41.748%
2026-04-17	13.7200	13.7200	13.7200	13.7200	+51.435%	10	162	-56.268%
2026-03-26	9.0600	9.0600	9.0600	9.0600	-9.851%	1	152	-33.775%
2026-03-03	10.0000	10.0500	10.0000	10.0500	+2.030%	2	152	-40.299%
2026-03-02	10.0000	10.0000	9.8500	9.8500	+52.713%	10	152	-39.086%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-15.132%	3	153	-6.977%
2026-02-13	7.6000	7.6000	7.6000	7.6000	+38.182%	2	154	-21.053%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-7.563%	10	154	+9.091%
2026-02-11	5.9500	5.9500	5.9500	5.9500	-15.000%	4	154	+0.840%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-0.285%	2	154	-14.286%
2026-02-06	7.0200	7.0200	7.0200	7.0200	-6.400%	1	155	-14.530%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-15.350%	2	156	-20.000%
2026-02-04	8.8600	8.8600	8.8600	8.8600	-3.696%	1	156	-32.280%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-10.593%	3	157	-34.783%
2026-01-30	10.2900	10.2900	10.2900	10.2900	+2.900%	1	157	-41.691%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-14.894%	5	156	-40.000%
2026-01-27	11.7500	11.7500	11.7500	11.7500	-2.893%	2	156	-48.936%
2026-01-26	12.1000	12.1000	12.1000	12.1000	-8.333%	4	154	-50.413%
2026-01-23	13.2000	13.2000	13.2000	13.2000	-5.376%	1	152	-54.545%
2026-01-22	13.9500	13.9500	13.9500	13.9500	-7.000%	3	152	-56.989%
2026-01-20	16.0000	16.0000	15.0000	15.0000	-16.667%	8	149	-60.000%
2026-01-16	18.0000	18.0000	18.0000	18.0000	+5.882%	2	144	-66.667%
2026-01-15	18.5500	18.5500	17.0000	17.0000	-18.151%	4	144	-64.706%
2026-01-14	20.7200	20.7700	20.7200	20.7700	+34.695%	6	147	-71.112%
2025-12-29	15.6000	15.6100	15.4100	15.4200	-6.996%	24	144	-61.089%
2025-12-23	16.7000	17.0200	16.5800	16.5800	-14.536%	19	120	-63.812%
2025-12-22	19.4000	19.4000	19.4000	19.4000	+4.470%	50	112	-69.072%
2025-12-19	18.5700	18.5700	18.5700	18.5700	-9.415%	12	112	-67.690%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-4.872%	1	112	-70.732%
2025-12-17	21.5500	21.5500	21.5500	21.5500	-12.398%	7	111	-72.158%
2025-12-12	26.0000	26.3600	24.6000	24.6000	+5.579%	7	104	-75.610%
2025-11-24	23.3000	23.3000	23.3000	23.3000	+16.500%	1	101	-74.249%
2025-11-21	20.0000	20.0000	20.0000	20.0000	-27.140%	13	102	-70.000%
2025-11-19	27.4500	27.4500	27.4500	27.4500	-4.721%	5	101	-78.142%
2025-11-18	28.8100	28.8100	28.8100	28.8100	-3.935%	1	106	-79.174%
2025-11-17	29.9900	29.9900	29.9900	29.9900	-16.694%	1	107	-79.993%
2025-11-14	36.0000	36.0000	36.0000	36.0000	+7.463%	1	107	-83.333%
2025-11-13	33.5000	33.5000	33.5000	33.5000	-13.660%	1	107	-82.090%
2025-11-06	38.8000	38.8000	38.8000	38.8000	-27.205%	1	107	-84.536%
2025-10-31	53.3000	53.3000	53.3000	53.3000	+7.873%	1	108	-88.743%
2025-10-30	49.0000	49.4100	48.6300	49.4100	-12.207%	23	109	-87.857%
2025-10-24	56.2800	56.2800	56.2800	56.2800	+18.634%	1	106	-89.339%
2025-10-23	47.4400	47.4400	47.4400	47.4400	-8.769%	1	106	-87.352%
2025-10-21	52.0000	52.0000	52.0000	52.0000	-10.267%	1	105	-88.462%
2025-10-20	57.9500	57.9500	57.9500	57.9500	+2.931%	1	105	-89.646%
2025-10-13	56.0000	56.3000	56.0000	56.3000	-22.824%	6	105	-89.343%
2025-10-10	72.9500	72.9500	72.9500	72.9500	+2.964%	2	99	-91.775%
2025-10-08	70.8500	70.8500	70.8500	70.8500	+1.796%	1	97	-91.531%
2025-10-06	69.1500	69.6000	69.1500	69.6000	+58.182%	2	96	-91.379%
2025-09-29	43.8800	44.3300	43.5000	44.0000	-4.014%	38	96	-86.364%
2025-09-22	43.6800	45.8400	43.6800	45.8400	-5.582%	6	93	-86.911%
2025-09-18	48.5500	48.5500	48.5500	48.5500	+28.882%	1	93	-87.642%
2025-09-17	37.6700	37.6700	37.6700	37.6700	-5.636%	1	94	-84.072%
2025-09-16	39.9200	39.9200	39.9200	39.9200	+6.681%	1	94	-84.970%
2025-08-20	35.2000	38.4500	35.2000	37.4200	-0.611%	7	94	-83.966%
2025-08-19	37.6500	37.6500	37.6500	37.6500	-5.875%	5	93	-84.064%
2025-08-18	40.0000	40.0000	40.0000	40.0000	-10.913%	2	91	-85.000%
2025-08-11	49.0000	49.0000	44.9000	44.9000	+15.722%	5	91	-86.637%
2025-08-08	38.8000	38.8000	38.8000	38.8000	-8.813%	1	87	-84.536%
2025-08-07	42.5500	42.5500	42.5500	42.5500	+13.045%	1	88	-85.899%
2025-08-06	37.6400	37.6400	37.6400	37.6400	-7.062%	3	87	-84.060%
2025-08-05	41.3500	41.3500	40.5000	40.5000	-9.396%	5	90	-85.185%
2025-08-01	52.4000	52.4000	44.7000	44.7000	-42.766%	6	89	-86.577%
2025-07-31	78.1000	78.1000	78.1000	78.1000	+3.307%	1	88	-92.318%
2025-07-30	75.6000	75.6000	75.6000	75.6000	+6.780%	2	87	-92.063%
2025-07-29	74.0500	74.0500	70.8000	70.8000	-6.101%	3	88	-91.525%
2025-07-28	83.0000	83.0000	75.4000	75.4000	-27.290%	6	86	-92.042%
2025-07-21	107.6500	107.6500	103.7000	103.7000	+7.073%	8	83	-94.214%
2025-07-18	108.1700	108.1700	96.8500	96.8500	+4.173%	72	76	-93.805%
2025-07-17	92.9700	92.9700	92.9700	92.9700	+12.787%	1	4	-93.546%
2025-07-15	87.2000	88.6000	82.4300	82.4300	-6.330%	4	3	-92.721%
2025-07-14	88.0000	88.0000	88.0000	88.0000	0.000%	1	1	-93.182%