Dark

COIN20281215C250
COIN Dec 15 2028 250.00 Call (COIN281215C00250000)
option OPRA

EOD

Aug 3, 2026

48.15+0.354%(+0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	44.6700	48.1500	44.6700	48.1500	+0.354%	5	2,179	0.000%
2026-07-31	48.0300	50.0000	47.0000	47.9800	-14.672%	13	2,179	+0.354%
2026-07-29	59.4200	59.4200	56.2300	56.2300	-6.205%	6	2,178	-14.370%
2026-07-28	61.0000	61.0000	54.6000	59.9500	+1.990%	5	2,178	-19.683%
2026-07-27	58.7800	58.7800	58.7800	58.7800	+6.005%	1	2,177	-18.084%
2026-07-24	55.5800	55.8700	55.4500	55.4500	-4.116%	3	2,177	-13.165%
2026-07-23	58.5000	59.0000	56.5000	57.8300	-9.796%	42	2,174	-16.739%
2026-07-22	64.1100	64.1100	64.1100	64.1100	-5.721%	1	2,174	-24.895%
2026-07-21	67.5000	69.5000	67.5000	68.0000	+13.333%	3	2,174	-29.191%
2026-07-20	56.6500	60.0000	56.6500	60.0000	+13.208%	40	2,175	-19.750%
2026-07-17	54.5500	54.5500	53.0000	53.0000	-11.178%	38	2,135	-9.151%
2026-07-16	59.6700	59.6700	59.6700	59.6700	-1.939%	1	2,135	-19.306%
2026-07-15	59.5000	61.4000	59.5000	60.8500	+5.734%	42	2,135	-20.871%
2026-07-14	57.5500	57.5500	57.5500	57.5500	+3.266%	1	2,132	-16.334%
2026-07-13	55.7300	55.7300	55.7300	55.7300	-2.331%	1	2,132	-13.601%
2026-07-10	58.0000	58.0000	57.0600	57.0600	+1.893%	2	2,132	-15.615%
2026-07-09	56.0000	56.0000	56.0000	56.0000	-13.567%	1	2,132	-14.018%
2026-07-06	64.3800	64.7900	64.3800	64.7900	+3.664%	2	2,132	-25.683%
2026-07-02	63.6500	65.0000	60.7000	62.5000	+4.971%	151	2,133	-22.960%
2026-07-01	59.5400	59.5400	59.5400	59.5400	+20.307%	2	2,133	-19.130%
2026-06-30	50.0400	50.0400	48.0500	49.4900	-3.772%	5	2,133	-2.708%
2026-06-29	51.5600	51.5600	51.4300	51.4300	+0.843%	6	2,133	-6.378%
2026-06-26	47.3100	51.0000	47.3100	51.0000	+8.580%	2	2,133	-5.588%
2026-06-25	51.3000	51.3000	46.9700	46.9700	-10.019%	2	2,132	+2.512%
2026-06-24	51.8600	52.2000	51.0800	52.2000	-11.600%	11	2,131	-7.759%
2026-06-23	59.2000	59.2000	58.8500	59.0500	-5.671%	4	2,132	-18.459%
2026-06-22	63.0000	63.0000	62.5500	62.6000	+6.084%	15	2,132	-23.083%
2026-06-18	61.7700	61.7700	59.0100	59.0100	-4.976%	4	2,129	-18.404%
2026-06-17	66.2800	66.2800	62.1000	62.1000	-5.909%	2	2,129	-22.464%
2026-06-16	65.0000	66.0500	65.0000	66.0000	-0.076%	20	2,129	-27.045%
2026-06-15	66.6000	66.6000	66.0500	66.0500	+9.554%	2,003	2,116	-27.101%
2026-06-12	60.5000	60.5000	60.2900	60.2900	+2.186%	2	118	-20.136%
2026-06-10	58.0000	59.0000	58.0000	59.0000	+9.158%	4	118	-18.390%
2026-06-09	61.9700	61.9700	54.0500	54.0500	-12.823%	2	119	-10.916%
2026-06-08	57.1500	62.0000	57.1500	62.0000	+16.981%	9	120	-22.339%
2026-06-05	53.0000	53.0000	53.0000	53.0000	-11.667%	1	123	-9.151%
2026-06-03	62.0000	62.0000	60.0000	60.0000	-20.213%	3	122	-19.750%
2026-05-29	75.2000	75.2000	75.2000	75.2000	+12.693%	2	120	-35.971%
2026-05-28	65.0000	66.8700	65.0000	66.7300	+2.899%	36	120	-27.844%
2026-05-27	67.4500	67.4500	63.6000	64.8500	-6.691%	6	115	-25.752%
2026-05-26	72.0000	72.0000	69.5000	69.5000	-4.795%	4	113	-30.719%
2026-05-22	73.9500	73.9500	73.0000	73.0000	-1.204%	2	115	-34.041%
2026-05-21	73.8900	73.8900	73.8900	73.8900	-5.342%	1	114	-34.836%
2026-05-20	76.5200	78.0600	76.5200	78.0600	+1.377%	3	114	-38.317%
2026-05-19	78.3500	78.3500	77.0000	77.0000	+6.398%	23	120	-37.468%
2026-05-18	74.0000	74.0000	72.3700	72.3700	-9.537%	4	120	-33.467%
2026-05-15	81.7500	81.7500	77.4000	80.0000	-16.475%	5	120	-39.813%
2026-05-14	97.0000	97.0000	94.0700	95.7800	+15.565%	4	122	-49.729%
2026-05-13	80.0000	82.8800	80.0000	82.8800	-2.299%	5	113	-41.904%
2026-05-12	84.8300	84.8300	84.8300	84.8300	+10.831%	1	113	-43.239%
2026-05-08	76.5400	76.5400	76.5400	76.5400	+1.243%	7	113	-37.092%
2026-05-07	75.6000	75.6000	75.6000	75.6000	-1.818%	1	113	-36.310%
2026-05-06	76.0000	77.1500	76.0000	77.0000	-1.597%	4	114	-37.468%
2026-05-05	78.2500	78.2500	78.2500	78.2500	+7.931%	5	114	-38.466%
2026-04-30	72.5000	72.5000	72.5000	72.5000	+6.305%	13	109	-33.586%
2026-04-29	68.0000	68.2000	67.5200	68.2000	-10.133%	6	109	-29.399%
2026-04-28	75.0100	75.8900	75.0100	75.8900	-2.954%	5	109	-36.553%
2026-04-27	80.2500	80.2500	78.2000	78.2000	-2.797%	4	107	-38.427%
2026-04-24	80.4500	80.4500	80.4500	80.4500	-7.794%	1	107	-40.149%
2026-04-22	87.2800	87.2800	87.2300	87.2500	+8.116%	4	106	-44.814%
2026-04-21	80.7000	80.7000	80.7000	80.7000	-9.326%	1	105	-40.335%
2026-04-17	84.7000	89.0000	84.7000	89.0000	+15.554%	5	105	-45.899%
2026-04-16	77.0300	77.0300	77.0200	77.0200	+5.507%	3	104	-37.484%
2026-04-15	74.0000	74.0000	73.0000	73.0000	+5.324%	5	107	-34.041%
2026-04-14	68.0000	69.5000	68.0000	69.3100	+17.874%	7	107	-30.530%
2026-04-10	58.8000	58.8000	58.8000	58.8000	-0.339%	1	108	-18.112%
2026-04-09	59.0000	59.0000	59.0000	59.0000	-10.157%	1	109	-18.390%
2026-04-08	65.1700	65.7100	65.1700	65.6700	+20.055%	7	109	-26.679%
2026-03-30	55.0000	55.0000	54.7000	54.7000	-3.031%	3	107	-11.974%
2026-03-27	57.0000	57.0000	56.4100	56.4100	-18.835%	5	106	-14.643%
2026-03-24	73.4700	73.4700	69.5000	69.5000	-10.760%	39	101	-30.719%
2026-03-19	76.4000	77.8800	76.4000	77.8800	-8.997%	3	127	-38.174%
2026-03-17	84.5000	85.5800	83.7200	85.5800	+4.366%	3	127	-43.737%
2026-03-16	82.0000	82.0000	82.0000	82.0000	+2.821%	1	128	-41.280%
2026-03-13	79.7500	79.7500	79.7500	79.7500	+3.571%	5	129	-39.624%
2026-03-12	76.5300	78.7100	76.5300	77.0000	-10.465%	3	124	-37.468%
2026-03-05	86.0800	86.0800	86.0000	86.0000	-0.578%	11	124	-44.012%
2026-03-04	82.0000	86.5000	82.0000	86.5000	+25.362%	3	125	-44.335%
2026-03-03	66.8000	69.0000	65.4200	69.0000	+11.290%	48	124	-30.217%
2026-02-27	60.5000	62.0000	60.5000	62.0000	-3.697%	3	129	-22.339%
2026-02-26	67.5000	67.5000	64.3800	64.3800	-5.463%	80	128	-25.210%
2026-02-25	68.0800	68.1000	68.0800	68.1000	+30.962%	3	128	-29.295%
2026-02-24	49.6700	52.0000	49.6500	52.0000	-0.249%	3	128	-7.404%
2026-02-23	52.1300	52.1300	52.1300	52.1300	-10.889%	1	126	-7.635%
2026-02-20	59.0000	59.0000	58.5000	58.5000	+5.882%	74	126	-17.692%
2026-02-18	56.0000	58.2900	55.2500	55.2500	-3.946%	79	89	-12.851%
2026-02-17	57.0000	57.5200	56.6300	57.5200	+4.278%	3	84	-16.290%
2026-02-13	47.7500	55.1600	47.7500	55.1600	+28.279%	9	86	-12.708%
2026-02-12	44.2600	44.7700	42.0000	43.0000	-10.323%	45	86	+11.977%
2026-02-11	49.9000	49.9000	46.4500	47.9500	-11.401%	6	84	+0.417%
2026-02-10	55.1500	55.4400	54.1200	54.1200	-1.868%	6	84	-11.031%
2026-02-09	51.2500	56.0000	51.2500	55.1500	+2.319%	13	81	-12.693%
2026-02-06	51.6000	53.9000	51.0000	53.9000	+19.512%	6	79	-10.668%
2026-02-05	50.6500	50.6500	45.0000	45.1000	-20.529%	57	79	+6.763%
2026-02-04	59.0100	59.4100	54.8200	56.7500	-8.112%	13	63	-15.154%
2026-02-03	65.2000	65.2000	59.5700	61.7600	-8.747%	24	60	-22.037%
2026-02-02	66.2500	67.6800	66.2500	67.6800	-3.314%	7	61	-28.856%
2026-01-30	72.4100	72.4100	68.2300	70.0000	-1.685%	21	60	-31.214%
2026-01-29	74.8200	74.8200	70.4000	71.2000	-8.951%	18	56	-32.374%
2026-01-28	79.4000	79.5000	78.2000	78.2000	-1.300%	3	47	-38.427%
2026-01-27	80.8000	80.8000	79.2300	79.2300	-2.785%	2	47	-39.228%
2026-01-26	82.0900	82.0900	80.0000	81.5000	-11.413%	13	46	-40.920%
2026-01-22	92.0000	92.0000	92.0000	92.0000	+2.222%	1	44	-47.663%
2026-01-21	90.0000	90.0000	90.0000	90.0000	-6.571%	1	43	-46.500%
2026-01-20	96.3300	96.3300	96.3300	96.3300	-4.292%	1	42	-50.016%
2026-01-16	100.6500	100.6500	100.6500	100.6500	-2.282%	2	41	-52.161%
2026-01-15	105.7600	105.7600	103.0000	103.0000	-11.007%	2	41	-53.252%
2026-01-14	115.7400	115.7400	115.7400	115.7400	+14.030%	1	39	-58.398%
2026-01-09	103.0000	103.0000	101.5000	101.5000	-6.019%	11	39	-52.562%
2026-01-08	108.0000	108.0000	108.0000	108.0000	+3.448%	3	28	-55.417%
2026-01-07	106.2900	106.2900	102.8300	104.4000	-8.893%	15	25	-53.879%
2026-01-06	114.5900	114.5900	114.5900	114.5900	-0.434%	1	11	-57.981%
2026-01-05	113.0000	117.0000	113.0000	115.0900	0.000%	10	10	-58.163%