Dark

COIN20281215C300
COIN Dec 15 2028 300.00 Call (COIN281215C00300000)
option OPRA

EOD

Aug 3, 2026

39.55-5.224%(-2.18)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	43.6000	43.6000	39.5500	39.5500	-5.224%	24	261	0.000%
2026-07-31	42.0000	42.7000	36.7500	41.7300	-14.012%	53	262	-5.224%
2026-07-30	49.9500	49.9500	48.5300	48.5300	-5.048%	6	257	-18.504%
2026-07-29	50.9200	51.2900	50.9200	51.1100	+0.196%	4	257	-22.618%
2026-07-28	48.4800	52.4600	48.4800	51.0100	-1.923%	38	259	-22.466%
2026-07-27	52.0100	52.0100	52.0100	52.0100	+7.481%	1	227	-23.957%
2026-07-24	48.0000	48.3900	45.6500	48.3900	-8.456%	34	227	-18.268%
2026-07-22	54.7000	54.7000	52.8600	52.8600	-11.576%	2	218	-25.180%
2026-07-21	57.0000	59.8000	57.0000	59.7800	+19.560%	5	216	-33.841%
2026-07-20	50.0000	50.0000	50.0000	50.0000	+1.317%	1	217	-20.900%
2026-07-17	49.3500	49.3500	49.3500	49.3500	-3.235%	2	216	-19.858%
2026-07-16	52.2000	52.2000	51.0000	51.0000	+6.918%	12	216	-22.451%
2026-07-14	47.7000	47.7000	47.7000	47.7000	+1.489%	1	205	-17.086%
2026-07-13	47.0000	47.0000	47.0000	47.0000	-5.679%	2	204	-15.851%
2026-07-09	49.8300	49.8300	49.8300	49.8300	+0.565%	1	204	-20.630%
2026-07-08	49.7200	49.7200	49.5500	49.5500	-7.985%	2	203	-20.182%
2026-07-07	54.0000	54.0000	50.9500	53.8500	-4.335%	7	202	-26.555%
2026-07-06	53.0000	56.2900	53.0000	56.2900	+4.241%	9	202	-29.739%
2026-07-02	55.4900	56.0000	54.0000	54.0000	+8.000%	6	197	-26.759%
2026-07-01	50.0000	50.0000	50.0000	50.0000	+20.279%	1	197	-20.900%
2026-06-30	42.0000	43.2000	41.3600	41.5700	-7.148%	11	197	-4.859%
2026-06-29	42.9000	44.7700	42.9000	44.7700	+11.230%	5	198	-11.660%
2026-06-25	44.1300	44.1300	40.2500	40.2500	-9.347%	14	198	-1.739%
2026-06-24	42.5600	46.0000	42.5600	44.4000	-19.273%	9	200	-10.923%
2026-06-22	55.0000	55.0000	55.0000	55.0000	+8.588%	1	197	-28.091%
2026-06-18	50.6500	50.6500	50.6500	50.6500	-6.636%	1	196	-21.915%
2026-06-17	54.2500	54.2500	54.2500	54.2500	-4.489%	1	196	-27.097%
2026-06-16	56.8000	56.8000	56.8000	56.8000	-0.699%	1	196	-30.370%
2026-06-15	57.0000	58.1300	57.0000	57.2000	+17.695%	16	195	-30.857%
2026-06-10	48.6000	48.6000	48.6000	48.6000	-2.075%	1	199	-18.621%
2026-06-09	53.7700	53.7700	49.6300	49.6300	-7.751%	4	200	-20.310%
2026-06-08	52.5000	53.8000	52.5000	53.8000	+20.953%	2	200	-26.487%
2026-06-05	49.5600	49.5600	44.4800	44.4800	-15.598%	10	201	-11.084%
2026-06-04	52.2000	53.5000	51.4500	52.7000	-0.921%	88	197	-24.953%
2026-06-03	53.5000	53.5000	53.1900	53.1900	-17.535%	26	271	-25.644%
2026-06-01	57.4500	64.5000	57.4500	64.5000	-0.769%	18	269	-38.682%
2026-05-29	65.0000	65.0000	65.0000	65.0000	+6.873%	2	269	-39.154%
2026-05-28	56.4000	60.8200	56.4000	60.8200	+8.240%	5	271	-34.972%
2026-05-27	57.7500	57.7500	56.1900	56.1900	-5.452%	2	269	-29.614%
2026-05-26	60.8700	60.8800	59.4300	59.4300	-6.040%	28	270	-33.451%
2026-05-22	63.2500	63.2500	63.2500	63.2500	+1.119%	1	241	-37.470%
2026-05-19	62.5500	62.5500	62.5500	62.5500	+0.080%	1	241	-36.771%
2026-05-18	62.5000	62.5000	62.5000	62.5000	-13.793%	3	242	-36.720%
2026-05-15	72.5000	72.5000	72.5000	72.5000	-12.651%	37	242	-45.448%
2026-05-14	87.5000	87.5000	83.0000	83.0000	+15.438%	38	269	-52.349%
2026-05-13	69.9800	71.9000	69.7500	71.9000	-1.507%	54	270	-44.993%
2026-05-12	79.0000	79.0000	71.3500	73.0000	-9.429%	8	270	-45.822%
2026-05-11	73.0000	80.6500	73.0000	80.6000	+24.768%	8	270	-50.931%
2026-05-08	64.6000	64.6000	64.6000	64.6000	-0.554%	3	268	-38.777%
2026-05-07	64.9600	64.9600	64.9600	64.9600	-1.576%	1	269	-39.116%
2026-05-06	66.6500	66.6500	66.0000	66.0000	-1.493%	3	268	-40.076%
2026-05-05	69.4000	69.4000	67.0000	67.0000	-6.620%	4	270	-40.970%
2026-05-04	70.2500	72.3100	69.0400	71.7500	+3.745%	8	268	-44.878%
2026-04-24	68.9700	69.1600	68.9600	69.1600	-7.787%	4	269	-42.814%
2026-04-22	75.0000	75.0000	75.0000	75.0000	+4.167%	6	268	-47.267%
2026-04-17	74.0000	75.6000	72.0000	72.0000	+5.882%	106	274	-45.069%
2026-04-16	65.5900	68.0000	65.5900	68.0000	+3.896%	6	175	-41.838%
2026-04-15	64.0000	65.4500	62.7200	65.4500	+13.628%	4	175	-39.572%
2026-04-14	59.1200	59.1200	57.6000	57.6000	+10.769%	2	176	-31.337%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+5.734%	1	175	-23.942%
2026-04-10	50.0000	50.0000	48.5000	49.1800	-11.706%	7	175	-19.581%
2026-04-08	56.0000	56.0000	55.7000	55.7000	+11.400%	2	172	-28.995%
2026-04-07	50.0000	50.0000	50.0000	50.0000	-10.714%	1	171	-20.900%
2026-04-06	56.0000	56.0000	56.0000	56.0000	+12.563%	1	171	-29.375%
2026-04-02	50.0000	50.0000	49.7500	49.7500	-12.180%	3	171	-20.503%
2026-04-01	56.6500	56.6500	56.6500	56.6500	+3.000%	1	171	-30.185%
2026-03-31	49.3000	55.0000	49.3000	55.0000	+13.472%	9	170	-28.091%
2026-03-27	49.8400	49.8400	48.1800	48.4700	-22.671%	19	168	-18.403%
2026-03-25	62.3000	62.6800	62.3000	62.6800	+6.562%	2	180	-36.902%
2026-03-24	65.0000	65.0000	57.3400	58.8200	-15.670%	13	181	-32.761%
2026-03-23	69.7500	69.7500	69.7500	69.7500	+4.998%	1	178	-43.297%
2026-03-20	66.4300	66.4300	66.4300	66.4300	-6.437%	10	178	-40.464%
2026-03-19	66.0000	71.0000	65.8500	71.0000	+1.429%	12	168	-44.296%
2026-03-18	70.2100	70.8800	70.0000	70.0000	-8.076%	7	167	-43.500%
2026-03-17	76.0000	76.1500	76.0000	76.1500	+7.178%	2	168	-48.063%
2026-03-16	71.0500	71.0500	71.0500	71.0500	-1.729%	20	169	-44.335%
2026-03-13	71.9200	72.3000	71.9200	72.3000	+8.282%	2	149	-45.297%
2026-03-12	66.6700	66.7700	66.6700	66.7700	+0.588%	5	149	-40.767%
2026-03-11	67.0000	67.1500	66.3800	66.3800	-3.517%	15	147	-40.419%
2026-03-10	70.8800	70.8800	68.8000	68.8000	-0.521%	2	150	-42.515%
2026-03-09	70.3500	70.3500	66.0000	69.1600	+5.427%	6	150	-42.814%
2026-03-06	66.4500	66.4500	65.5500	65.6000	-10.748%	4	149	-39.710%
2026-03-04	70.3400	75.0000	70.3400	73.5000	+35.834%	8	149	-46.190%
2026-03-03	56.0000	56.0000	53.5300	54.1100	-6.900%	7	150	-26.908%
2026-03-02	57.1000	58.3500	55.5000	58.1200	+0.798%	84	149	-31.951%
2026-02-26	57.4000	57.6600	57.4000	57.6600	-1.972%	4	111	-31.408%
2026-02-25	57.0000	58.8200	57.0000	58.8200	+36.791%	6	103	-32.761%
2026-02-24	41.3500	44.1600	41.3500	43.0000	-3.371%	8	103	-8.023%
2026-02-23	44.5000	44.5000	44.5000	44.5000	-12.055%	1	101	-11.124%
2026-02-20	50.0000	50.6000	49.4300	50.6000	+10.480%	4	102	-21.838%
2026-02-19	45.4700	45.8300	45.4700	45.8000	+0.439%	47	103	-13.646%
2026-02-18	49.5000	49.5000	45.6000	45.6000	+2.587%	2	81	-13.268%
2026-02-17	45.0000	47.1000	44.4500	44.4500	-6.421%	3	81	-11.024%
2026-02-13	38.9500	47.5000	38.9500	47.5000	+33.240%	9	82	-16.737%
2026-02-12	37.2200	38.1400	34.0000	35.6500	-8.000%	28	82	+10.940%
2026-02-11	44.0000	44.0000	38.7500	38.7500	-16.774%	6	83	+2.065%
2026-02-10	46.5600	46.5600	46.5600	46.5600	-0.086%	2	84	-15.056%
2026-02-09	45.5000	46.6000	45.0100	46.6000	+2.756%	6	84	-15.129%
2026-02-06	42.0100	45.3500	42.0100	45.3500	+19.342%	14	78	-12.789%
2026-02-05	41.1000	42.0000	38.0000	38.0000	-18.455%	34	68	+4.079%
2026-02-04	49.0000	49.0000	46.5600	46.6000	-9.479%	4	59	-15.129%
2026-02-03	54.0200	54.5000	49.6700	51.4800	-9.684%	11	55	-23.174%
2026-02-02	58.9500	58.9500	57.0000	57.0000	-4.634%	5	52	-30.614%
2026-01-30	59.2000	59.7700	57.6000	59.7700	+0.980%	6	48	-33.830%
2026-01-29	65.0000	65.0000	59.1900	59.1900	-15.443%	5	47	-33.181%
2026-01-28	66.9500	70.0000	66.9000	70.0000	+4.853%	6	43	-43.500%
2026-01-27	68.0000	68.0000	66.7600	66.7600	-3.246%	11	41	-40.758%
2026-01-26	69.4300	69.7200	68.7300	69.0000	-4.167%	26	40	-42.681%
2026-01-23	72.0000	72.0000	72.0000	72.0000	-6.494%	1	38	-45.069%
2026-01-22	78.0000	78.0000	77.0000	77.0000	-0.709%	6	37	-48.636%
2026-01-21	77.5500	77.5500	77.5500	77.5500	-4.259%	1	32	-49.001%
2026-01-20	79.5000	82.1400	79.5000	81.0000	-7.955%	4	32	-51.173%
2026-01-16	86.6500	89.0000	85.0500	88.0000	-4.348%	9	19	-55.057%
2026-01-15	92.0000	92.0000	92.0000	92.0000	-5.738%	1	19	-57.011%
2026-01-14	102.2000	102.2000	97.6000	97.6000	+4.609%	9	20	-59.477%
2026-01-13	94.0000	94.0000	93.3000	93.3000	+4.281%	2	14	-57.610%
2026-01-12	87.9800	89.4700	87.9800	89.4700	-1.018%	2	14	-55.795%
2026-01-08	90.3900	90.3900	90.3900	90.3900	+1.040%	1	13	-56.245%
2026-01-07	89.0600	90.1000	89.0600	89.4600	-5.333%	6	12	-55.790%
2026-01-06	96.0000	96.0000	93.0000	94.5000	-5.500%	11	8	-58.148%
2026-01-05	96.0200	100.4000	96.0200	100.0000	0.000%	3	2	-60.450%