Dark

COIN20271217C880
COIN Dec 17 2027 880.00 Call (COIN271217C00880000)
option OPRA

EOD

Aug 3, 2026

4.16+13.661%(+0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.6000	4.1600	3.6000	4.1600	+13.661%	17	1,713	0.000%
2026-07-31	3.9000	3.9000	3.4500	3.6600	-28.235%	468	1,704	+13.661%
2026-07-30	5.1500	5.1500	5.1000	5.1000	-19.685%	5	1,607	-18.431%
2026-07-29	6.3500	6.3500	6.3500	6.3500	0.000%	1	1,602	-34.488%
2026-07-27	6.2500	6.7500	6.0000	6.3500	+9.483%	24	1,601	-34.488%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-8.228%	1	1,579	-28.276%
2026-07-23	6.2200	6.3200	6.2200	6.3200	-2.769%	21	1,580	-34.177%
2026-07-22	7.3500	7.3500	6.5000	6.5000	-16.237%	7	1,560	-36.000%
2026-07-21	7.6500	8.5000	5.8500	7.7600	+23.175%	34	1,558	-46.392%
2026-07-20	6.6000	6.6000	6.2500	6.3000	+9.565%	6	1,551	-33.968%
2026-07-17	5.4500	5.7500	4.6400	5.7500	-17.857%	24	1,550	-27.652%
2026-07-15	6.8000	7.0000	6.8000	7.0000	+9.375%	7	1,528	-40.571%
2026-07-14	6.1000	6.4000	4.5200	6.4000	+8.475%	21	1,527	-35.000%
2026-07-13	6.4500	6.7800	5.5000	5.9000	-7.087%	45	1,513	-29.492%
2026-07-10	7.4000	7.4000	6.3500	6.3500	+5.833%	2	1,491	-34.488%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+0.840%	20	1,489	-30.667%
2026-07-08	5.9500	5.9500	5.9500	5.9500	-18.493%	1	1,474	-30.084%
2026-07-07	7.3000	7.3000	7.3000	7.3000	-8.750%	1	1,474	-43.014%
2026-07-06	7.0000	8.0000	7.0000	8.0000	+17.647%	3	1,473	-48.000%
2026-07-02	7.6500	7.6500	6.8000	6.8000	+7.937%	3	1,468	-38.824%
2026-07-01	5.3500	6.6500	5.3500	6.3000	+31.799%	43	1,468	-33.968%
2026-06-30	4.8000	4.8000	4.7800	4.7800	-9.811%	13	1,466	-12.971%
2026-06-29	5.5400	5.5400	5.0000	5.3000	0.000%	56	1,466	-21.509%
2026-06-26	5.2000	5.3000	5.0000	5.3000	-7.018%	146	1,422	-21.509%
2026-06-25	5.4000	5.7000	5.4000	5.7000	-0.870%	24	1,427	-27.018%
2026-06-24	5.5200	6.0000	5.5200	5.7500	-4.326%	73	1,427	-27.652%
2026-06-23	6.4600	6.5600	5.9000	6.0100	-19.867%	46	1,439	-30.782%
2026-06-22	6.2500	7.5000	6.2500	7.5000	+8.069%	21	1,442	-44.533%
2026-06-18	7.5000	7.5000	6.4500	6.9400	-8.684%	3	1,394	-40.058%
2026-06-17	8.3500	8.3500	7.6000	7.6000	-2.564%	108	1,394	-45.263%
2026-06-16	8.3000	8.5000	7.8000	7.8000	-2.500%	44	1,394	-46.667%
2026-06-15	8.5100	8.7500	7.5000	8.0000	+8.108%	49	1,378	-48.000%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+5.714%	1	1,362	-43.784%
2026-06-09	7.7500	7.7500	7.0000	7.0000	-12.935%	2	1,362	-40.571%
2026-06-08	7.6000	8.2000	7.5000	8.0400	+29.469%	135	1,360	-48.259%
2026-06-05	6.4500	6.4500	6.2000	6.2100	-16.081%	41	1,358	-33.011%
2026-06-04	7.0000	7.4000	7.0000	7.4000	+1.370%	4	1,335	-43.784%
2026-06-03	8.0000	8.0000	7.1000	7.3000	-11.515%	6	1,333	-43.014%
2026-06-02	8.0500	8.2500	7.6100	8.2500	-6.250%	5	1,332	-49.576%
2026-06-01	8.0000	8.8000	8.0000	8.8000	+1.852%	18	1,333	-52.727%
2026-05-29	8.5500	8.6400	8.5500	8.6400	+18.845%	5	1,331	-51.852%
2026-05-28	5.7500	7.6000	5.7500	7.2700	+5.669%	25	1,329	-42.779%
2026-05-27	7.0000	7.0000	6.8800	6.8800	-11.226%	4	1,328	-39.535%
2026-05-26	7.9000	8.0500	7.6000	7.7500	+4.730%	38	1,327	-46.323%
2026-05-22	8.0000	8.0000	7.4000	7.4000	-12.941%	25	1,332	-43.784%
2026-05-21	8.0000	9.0000	8.0000	8.5000	-2.299%	10	1,332	-51.059%
2026-05-19	8.5000	9.0000	8.5000	8.7000	+6.748%	71	1,332	-52.184%
2026-05-18	7.9500	8.9000	7.9500	8.1500	-10.929%	135	1,292	-48.957%
2026-05-15	10.0000	10.0000	9.1500	9.1500	-21.459%	32	1,292	-54.536%
2026-05-14	10.7000	12.3000	10.7000	11.6500	+29.444%	26	1,286	-64.292%
2026-05-13	10.1500	10.1500	9.0000	9.0000	-4.255%	33	1,281	-53.778%
2026-05-12	11.0000	11.0000	9.2000	9.4000	+3.867%	87	1,281	-55.745%
2026-05-11	7.0000	9.0500	7.0000	9.0500	+20.667%	7	1,281	-54.033%
2026-05-08	6.0000	7.5000	6.0000	7.5000	-0.794%	11	1,280	-44.533%
2026-05-05	8.5000	8.5000	7.5600	7.5600	-5.500%	5	1,271	-44.974%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+17.130%	2	1,266	-48.000%
2026-05-01	6.7300	6.8300	6.3000	6.8300	+5.077%	3	1,266	-39.092%
2026-04-30	6.2200	6.5000	6.2200	6.5000	+25.000%	6	1,266	-36.000%
2026-04-29	6.0000	6.0000	5.2000	5.2000	-19.380%	12	1,261	-20.000%
2026-04-28	6.4500	6.4500	6.4500	6.4500	-18.868%	5	1,256	-35.504%
2026-04-27	8.2900	8.3400	7.7200	7.9500	-1.242%	14	1,256	-47.673%
2026-04-24	8.3600	8.3600	7.8000	8.0500	+1.131%	93	1,246	-48.323%
2026-04-23	7.3500	7.9600	7.3500	7.9600	-11.260%	4	1,245	-47.739%
2026-04-22	8.7700	8.9700	8.7700	8.9700	+19.600%	6	1,245	-53.623%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-6.250%	1	1,244	-44.533%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-9.605%	18	1,244	-48.000%
2026-04-17	9.2500	9.2500	8.2500	8.8500	+41.600%	8	1,244	-52.994%
2026-04-15	5.5500	6.2500	5.5500	6.2500	+12.613%	4	1,243	-33.440%
2026-04-14	5.6000	5.7800	5.5500	5.5500	+20.652%	146	1,244	-25.045%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-17.563%	1	1,152	-9.565%
2026-04-06	5.5800	5.5800	5.5800	5.5800	+0.541%	2	1,152	-25.448%
2026-04-01	5.5500	5.5500	5.5500	5.5500	+11.000%	4	1,152	-25.045%
2026-03-31	5.5000	5.5000	5.0000	5.0000	-4.943%	2	1,155	-16.800%
2026-03-30	5.3900	5.3900	5.2600	5.2600	+7.347%	68	1,155	-20.913%
2026-03-27	4.9000	4.9700	4.7700	4.9000	-17.647%	131	1,127	-15.102%
2026-03-26	6.0000	6.0200	5.6800	5.9500	-10.928%	118	1,002	-30.084%
2026-03-25	6.6800	6.6800	6.6800	6.6800	-1.183%	1	900	-37.725%
2026-03-24	7.0000	7.0000	6.7600	6.7600	-8.401%	15	900	-38.462%
2026-03-23	7.5400	7.5400	7.3800	7.3800	-5.747%	2	885	-43.631%
2026-03-20	7.8300	7.8300	7.8300	7.8300	-3.926%	1	885	-46.871%
2026-03-19	8.1700	8.1700	8.1000	8.1500	-4.118%	4	885	-48.957%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-1.961%	1	887	-51.059%
2026-03-16	8.5300	8.7000	8.5300	8.6700	+8.375%	33	887	-52.018%
2026-03-13	10.3000	10.3000	8.0000	8.0000	-1.840%	23	887	-48.000%
2026-03-12	8.5100	8.5100	8.1500	8.1500	0.000%	27	876	-48.957%
2026-03-11	8.5000	8.6500	8.1500	8.1500	+1.117%	61	875	-48.957%
2026-03-09	8.3500	8.3500	8.0600	8.0600	+0.750%	21	820	-48.387%
2026-03-06	8.5000	8.5000	7.7500	8.0000	-6.977%	5	800	-48.000%
2026-03-05	9.5100	9.5100	8.1900	8.6000	-6.011%	11	797	-51.628%
2026-03-04	9.5000	9.5000	9.1000	9.1500	+52.500%	6	792	-54.536%
2026-02-27	6.0000	6.0000	6.0000	6.0000	0.000%	20	793	-30.667%
2026-02-25	5.2500	6.4000	5.2500	6.0000	+36.364%	5	794	-30.667%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+0.457%	1	794	-5.455%
2026-02-23	4.5800	4.5900	4.2500	4.3800	-12.400%	169	794	-5.023%
2026-02-20	5.1500	5.1500	4.8000	5.0000	+5.932%	21	710	-16.800%
2026-02-19	5.0000	5.0000	4.5000	4.7200	+4.889%	54	709	-11.864%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-7.216%	1	676	-7.556%
2026-02-17	4.5500	5.0000	4.5500	4.8500	-6.731%	5	676	-14.227%
2026-02-13	4.2000	5.2000	4.2000	5.2000	+36.842%	23	654	-20.000%
2026-02-12	3.5000	4.0000	3.5000	3.8000	0.000%	5	654	+9.474%
2026-02-11	3.5000	3.8000	3.5000	3.8000	-20.335%	2	652	+9.474%
2026-02-10	4.7000	5.0800	4.5000	4.7700	+1.489%	58	652	-12.788%
2026-02-09	5.0000	5.0000	4.5000	4.7000	0.000%	4	653	-11.489%
2026-02-06	4.5000	4.7000	4.4000	4.7000	+27.027%	15	649	-11.489%
2026-02-05	4.7000	4.7000	3.7000	3.7000	-35.088%	355	642	+12.432%
2026-02-04	5.8300	5.8300	5.7000	5.7000	-2.397%	5	819	-27.018%
2026-02-03	6.1600	6.5000	5.8400	5.8400	-15.362%	8	816	-28.767%
2026-02-02	6.2800	6.9000	6.2800	6.9000	+8.661%	17	815	-39.710%
2026-01-30	6.3900	6.7500	6.3500	6.3500	-2.308%	3	809	-34.488%
2026-01-29	6.4700	6.5000	6.0000	6.5000	-11.565%	9	810	-36.000%
2026-01-28	7.1800	7.3500	7.1800	7.3500	-2.649%	5	806	-43.401%
2026-01-27	7.5500	7.5500	7.5500	7.5500	+2.027%	1	805	-44.901%
2026-01-26	7.4500	7.4500	7.4000	7.4000	+2.069%	3	804	-43.784%
2026-01-23	8.3500	8.3600	7.2500	7.2500	-17.614%	36	803	-42.621%
2026-01-22	9.0800	9.0800	8.8000	8.8000	-4.865%	8	803	-52.727%
2026-01-21	9.2000	9.3500	9.1500	9.2500	-0.644%	6	800	-55.027%
2026-01-20	9.9000	9.9000	9.3100	9.3100	-16.875%	29	800	-55.317%
2026-01-16	11.2000	11.2400	11.1900	11.2000	-5.085%	5	793	-62.857%
2026-01-15	11.9500	11.9500	11.8000	11.8000	-12.463%	2	793	-64.746%
2026-01-14	13.4000	13.4800	13.2500	13.4800	+25.395%	65	794	-69.139%
2026-01-09	10.8700	10.8700	10.7500	10.7500	-6.684%	6	822	-61.302%
2026-01-07	11.7000	11.7000	11.3500	11.5200	-9.505%	13	818	-63.889%
2026-01-06	12.7000	12.9100	12.1000	12.7300	-7.553%	190	813	-67.321%
2026-01-05	12.8500	13.7700	12.8500	13.7700	+37.976%	171	522	-69.789%
2026-01-02	8.3900	10.4000	8.3900	9.9800	+8.009%	42	522	-58.317%
2025-12-29	9.5100	9.5500	9.2400	9.2400	-5.231%	60	524	-54.978%
2025-12-26	10.6000	10.6000	9.7500	9.7500	-8.879%	14	498	-57.333%
2025-12-23	10.6400	10.7000	10.6400	10.7000	-10.833%	5	484	-61.121%
2025-12-22	12.4700	12.4700	11.9300	12.0000	+3.448%	14	484	-65.333%
2025-12-19	11.6500	11.6500	11.6000	11.6000	-6.452%	2	484	-64.138%
2025-12-18	12.8200	12.8200	12.4000	12.4000	-4.615%	2	484	-66.452%
2025-12-17	14.1700	14.1700	13.0000	13.0000	-5.455%	11	483	-68.000%
2025-12-15	13.7500	13.7500	13.7500	13.7500	-19.918%	2	482	-69.745%
2025-12-12	17.5100	18.1000	17.1700	17.1700	+4.504%	4	480	-75.772%
2025-12-11	15.5500	16.8500	15.5500	16.4300	-6.435%	3	480	-74.680%
2025-12-10	17.1800	17.5600	17.1800	17.5600	-6.596%	2	480	-76.310%
2025-12-09	16.9500	19.4800	16.9500	18.8000	+4.040%	4	480	-77.872%
2025-12-08	18.0700	18.0700	18.0700	18.0700	+5.119%	1	480	-76.978%
2025-12-05	17.1900	17.1900	17.1900	17.1900	-10.375%	1	480	-75.800%
2025-12-04	18.4400	19.1800	18.4400	19.1800	+1.214%	2	480	-78.311%
2025-12-03	19.2200	19.2200	18.9500	18.9500	+4.696%	3	480	-78.047%
2025-12-02	18.1000	18.1000	18.1000	18.1000	-2.162%	1	479	-77.017%
2025-12-01	18.5000	18.5000	18.5000	18.5000	+1.760%	1	479	-77.514%
2025-11-28	18.1800	18.1800	18.1800	18.1800	+19.370%	1	478	-77.118%
2025-11-26	15.2300	15.2300	15.2300	15.2300	+3.465%	1	477	-72.685%
2025-11-25	13.0000	14.7200	13.0000	14.7200	-0.742%	4	477	-71.739%
2025-11-24	14.0800	16.4700	13.2400	14.8300	+19.500%	14	474	-71.949%
2025-11-21	14.3300	14.6000	12.4100	12.4100	-13.819%	15	474	-66.479%
2025-11-20	15.9000	15.9000	13.4000	14.4000	-23.077%	29	486	-71.111%
2025-11-18	20.0000	20.0000	18.7200	18.7200	-3.753%	30	501	-77.778%
2025-11-17	21.1900	21.8500	19.4500	19.4500	-20.774%	10	478	-78.612%
2025-11-14	23.4000	25.3000	23.4000	24.5500	+4.246%	4	475	-83.055%
2025-11-13	24.9500	24.9500	22.9500	23.5500	-15.227%	4	472	-82.335%
2025-11-12	27.0000	27.9500	27.0000	27.7800	-10.387%	6	468	-85.025%
2025-11-11	29.9300	31.0000	29.9300	31.0000	-1.587%	3	472	-86.581%
2025-11-10	31.5000	31.5000	31.5000	31.5000	+8.621%	1	472	-86.794%
2025-11-07	24.6900	29.0000	24.6900	29.0000	+15.308%	23	472	-85.655%
2025-11-06	26.4500	27.0000	25.1500	25.1500	-31.096%	12	451	-83.459%
2025-11-03	36.5000	36.5000	36.5000	36.5000	-13.095%	1	451	-88.603%
2025-10-31	38.2500	43.0000	38.2500	42.0000	-1.524%	3	451	-90.095%
2025-10-29	41.9500	42.7300	40.6500	42.6500	-10.811%	54	452	-90.246%
2025-10-27	44.1400	48.4100	44.0800	47.8200	+11.209%	46	404	-91.301%
2025-10-24	40.5500	43.0000	40.5500	43.0000	+22.333%	3	404	-90.326%
2025-10-23	33.5000	35.1500	33.5000	35.1500	+9.844%	3	405	-88.165%
2025-10-22	32.0000	32.9000	31.3000	32.0000	-15.344%	56	405	-87.000%
2025-10-21	37.8000	37.8000	37.8000	37.8000	-4.810%	10	411	-88.995%
2025-10-20	39.5500	39.7100	39.5500	39.7100	+8.795%	2	411	-89.524%
2025-10-17	34.0000	36.5000	34.0000	36.5000	-1.351%	3	411	-88.603%
2025-10-16	37.0000	37.0000	37.0000	37.0000	-12.695%	1	412	-88.757%
2025-10-13	43.0000	43.0000	42.3800	42.3800	+0.905%	4	413	-90.184%
2025-10-10	42.0000	42.0000	42.0000	42.0000	-15.612%	10	410	-90.095%
2025-10-09	51.0000	51.0000	49.7700	49.7700	+1.571%	7	410	-91.642%
2025-10-08	49.0000	49.0000	49.0000	49.0000	+5.150%	10	407	-91.510%
2025-10-07	45.7500	46.6000	44.0000	46.6000	-5.477%	28	397	-91.073%
2025-10-06	47.4000	49.3000	47.4000	49.3000	+9.556%	14	394	-91.562%
2025-10-03	45.0000	45.9300	42.3900	45.0000	+5.386%	6	382	-90.756%
2025-10-02	40.3000	44.1500	40.3000	42.7000	+21.652%	32	381	-90.258%
2025-10-01	32.0000	36.0500	32.0000	35.1000	+19.754%	20	380	-88.148%
2025-09-29	26.5000	30.3500	26.5000	29.3100	+11.956%	40	389	-85.807%
2025-09-26	24.7500	26.1800	24.7500	26.1800	+9.083%	3	415	-84.110%
2025-09-25	25.0000	25.5000	24.0000	24.0000	-11.927%	6	414	-82.667%
2025-09-24	28.2000	28.3500	27.2500	27.2500	+1.679%	39	414	-84.734%
2025-09-23	26.8000	26.8000	26.8000	26.8000	-7.586%	1	399	-84.478%
2025-09-22	31.2000	31.2000	29.0000	29.0000	-11.315%	10	399	-85.655%
2025-09-19	32.7000	32.8000	32.3700	32.7000	-1.595%	30	399	-87.278%
2025-09-18	33.0000	34.4500	33.0000	33.2300	+28.301%	11	410	-87.481%
2025-09-17	26.7000	26.7000	25.9000	25.9000	-4.779%	2	413	-83.938%
2025-09-16	26.5200	29.0000	26.5200	27.2000	-0.548%	16	413	-84.706%
2025-09-15	25.9700	27.5200	25.9700	27.3500	+5.517%	36	403	-84.790%
2025-09-10	26.1000	26.1000	25.9200	25.9200	+1.210%	2	378	-83.951%
2025-09-09	25.9500	25.9500	24.1000	25.6100	+11.348%	27	379	-83.756%
2025-09-08	23.0000	23.0000	23.0000	23.0000	+6.729%	7	373	-81.913%
2025-09-05	21.8100	21.8100	21.5500	21.5500	-10.208%	2	371	-80.696%
2025-09-04	24.0000	24.0000	23.8400	24.0000	+3.004%	3	371	-82.667%
2025-09-03	23.5000	23.5000	23.3000	23.3000	-3.719%	2	369	-82.146%
2025-09-02	25.0000	25.5000	24.2000	24.2000	-4.536%	8	368	-82.810%
2025-08-29	25.6500	25.6500	25.3500	25.3500	-2.387%	4	373	-83.590%
2025-08-27	26.4400	26.4400	25.9400	25.9700	+1.366%	8	373	-83.982%
2025-08-26	24.4000	25.6200	24.1000	25.6200	-1.877%	36	373	-83.763%
2025-08-25	26.1100	26.1100	26.1100	26.1100	-10.398%	1	364	-84.067%
2025-08-22	29.0000	29.8500	29.0000	29.1400	+15.865%	16	364	-85.724%
2025-08-21	25.5300	25.8100	25.0000	25.1500	-3.824%	8	359	-83.459%
2025-08-20	24.4700	26.1500	24.3000	26.1500	-3.148%	3	360	-84.092%
2025-08-19	26.7500	27.1500	26.7500	27.0000	-10.448%	3	359	-84.593%
2025-08-18	30.4500	30.4500	30.1500	30.1500	-1.245%	2	357	-86.202%
2025-08-15	29.8800	30.9000	29.8800	30.5300	+1.260%	53	358	-86.374%
2025-08-14	31.8000	31.8000	30.1500	30.1500	-7.657%	5	331	-86.202%
2025-08-13	34.2500	34.2500	31.5700	32.6500	+8.833%	6	335	-87.259%
2025-08-12	30.0000	30.0000	30.0000	30.0000	-3.226%	1	330	-86.133%
2025-08-11	33.1700	33.5700	31.0000	31.0000	+12.686%	4	330	-86.581%
2025-08-08	26.8600	27.7700	26.8600	27.5100	-3.474%	9	331	-84.878%
2025-08-07	28.5000	30.0000	28.1800	28.5000	+4.587%	30	327	-85.404%
2025-08-06	26.3800	27.3500	26.2000	27.2500	-2.679%	263	323	-84.734%
2025-08-05	30.1000	30.1000	27.3500	28.0000	-14.110%	18	67	-85.143%
2025-08-04	31.0000	32.6000	31.0000	32.6000	-1.212%	2	57	-87.239%
2025-08-01	38.6900	38.6900	32.0000	33.0000	-40.541%	38	55	-87.394%
2025-07-31	55.5000	55.5000	55.5000	55.5000	+7.143%	1	37	-92.505%
2025-07-29	54.3300	54.3300	50.2000	51.8000	-8.464%	11	35	-91.969%
2025-07-28	58.5000	58.5000	56.4500	56.5900	-8.401%	5	30	-92.649%
2025-07-25	61.7800	61.7800	61.7800	61.7800	-7.653%	2	28	-93.266%
2025-07-24	64.7500	66.9000	64.7500	66.9000	+5.554%	2	26	-93.782%
2025-07-23	63.0000	64.6200	60.0500	63.3800	-8.871%	13	25	-93.436%
2025-07-22	69.5500	69.5500	69.5500	69.5500	-3.737%	1	13	-94.019%
2025-07-21	78.0000	81.7600	72.2500	72.2500	0.000%	14	13	-94.242%