Dark

COIN20281215C400
COIN Dec 15 2028 400.00 Call (COIN281215C00400000)
option OPRA

EOD

Aug 3, 2026

30.44+3.186%(+0.94)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.5000	32.4000	29.5000	30.4400	+3.186%	13	346	0.000%
2026-07-31	30.8000	31.5200	29.5000	29.5000	-21.958%	12	355	+3.186%
2026-07-30	37.5000	37.8000	37.5000	37.8000	-7.579%	11	347	-19.471%
2026-07-27	40.4200	40.9000	40.4200	40.9000	+12.703%	14	358	-25.575%
2026-07-24	36.2900	36.2900	36.2900	36.2900	-11.810%	15	364	-16.120%
2026-07-22	41.7500	41.9900	41.1500	41.1500	+2.875%	52	349	-26.027%
2026-07-15	41.2700	41.2800	39.2500	40.0000	+4.987%	12	349	-23.900%
2026-07-10	39.0700	39.0700	38.1000	38.1000	-7.073%	2	347	-20.105%
2026-07-07	40.2000	41.0000	40.2000	41.0000	-4.094%	4	345	-25.756%
2026-07-06	42.8500	42.8500	42.7500	42.7500	+0.117%	2	345	-28.795%
2026-07-02	43.1900	43.1900	42.7000	42.7000	+7.448%	6	343	-28.712%
2026-07-01	34.3500	39.7400	34.3500	39.7400	+21.715%	11	343	-23.402%
2026-06-30	31.6200	32.6500	31.6200	32.6500	-4.448%	5	344	-6.769%
2026-06-29	33.4500	34.4700	33.4500	34.1700	-1.243%	108	345	-10.916%
2026-06-26	31.7100	34.6000	31.4500	34.6000	+1.110%	31	291	-12.023%
2026-06-24	37.6500	37.6500	33.4500	34.2200	-8.011%	11	282	-11.046%
2026-06-23	38.0500	39.0200	37.2000	37.2000	-16.292%	20	291	-18.172%
2026-06-17	44.4400	44.4400	44.4400	44.4400	+1.438%	1	283	-31.503%
2026-06-16	43.8100	43.8100	43.8100	43.8100	-3.289%	1	283	-30.518%
2026-06-15	46.1000	46.1000	45.3000	45.3000	+12.046%	2	282	-32.804%
2026-06-08	37.9000	40.4300	37.9000	40.4300	+5.150%	4	281	-24.709%
2026-06-05	38.4500	38.4500	38.4500	38.4500	-3.875%	1	277	-20.832%
2026-06-04	40.4000	40.4000	40.0000	40.0000	-1.283%	3	277	-23.900%
2026-06-03	40.5200	40.5200	40.5200	40.5200	-9.675%	1	274	-24.877%
2026-06-02	44.8300	44.8600	44.8300	44.8600	+1.793%	24	275	-32.144%
2026-06-01	44.0700	44.0700	44.0700	44.0700	-11.292%	1	299	-30.928%
2026-05-29	48.1500	49.6800	48.1500	49.6800	+22.667%	26	298	-38.728%
2026-05-28	40.5000	40.5000	40.5000	40.5000	-5.063%	24	276	-24.840%
2026-05-27	43.8500	44.0000	42.6600	42.6600	-14.680%	27	300	-28.645%
2026-05-19	50.0000	50.0000	50.0000	50.0000	+3.114%	1	281	-39.120%
2026-05-18	48.3500	48.4900	48.3500	48.4900	-9.364%	2	280	-37.224%
2026-05-15	57.2500	57.2500	53.5000	53.5000	-17.692%	6	280	-43.103%
2026-05-14	53.6400	65.0000	53.6400	65.0000	+19.595%	9	281	-53.169%
2026-05-13	54.3500	54.3500	54.3500	54.3500	+0.685%	1	272	-43.993%
2026-05-11	53.8500	53.9800	53.8500	53.9800	+9.917%	3	272	-43.609%
2026-05-08	49.1100	49.1100	49.1100	49.1100	-12.491%	1	275	-38.017%
2026-05-04	56.1200	56.1200	56.1200	56.1200	+13.764%	3	274	-45.759%
2026-05-01	49.3300	49.3300	49.3300	49.3300	+4.182%	1	270	-38.293%
2026-04-30	46.9000	47.3500	46.9000	47.3500	+7.418%	2	270	-35.713%
2026-04-29	44.0800	44.0800	44.0800	44.0800	-15.231%	1	269	-30.944%
2026-04-27	52.0000	52.0000	52.0000	52.0000	-2.182%	1	269	-41.462%
2026-04-24	53.1600	53.1600	53.1600	53.1600	-0.356%	2	269	-42.739%
2026-04-23	53.3500	53.3500	53.3500	53.3500	-6.404%	1	271	-42.943%
2026-04-22	57.0000	57.0000	57.0000	57.0000	+11.765%	1	271	-46.596%
2026-04-21	51.0000	51.0000	51.0000	51.0000	-7.273%	1	271	-40.314%
2026-04-17	55.0000	60.0000	55.0000	55.0000	+17.723%	5	271	-44.655%
2026-04-15	46.7200	46.7200	46.7200	46.7200	+11.238%	10	268	-34.846%
2026-04-14	52.7000	52.7000	41.5500	42.0000	+8.052%	7	258	-27.524%
2026-04-13	38.8700	38.8700	38.8700	38.8700	+1.435%	1	253	-21.688%
2026-04-09	40.0200	43.0000	37.1200	38.3200	-13.888%	13	253	-20.564%
2026-04-08	45.6900	45.6900	44.5000	44.5000	+19.463%	2	263	-31.596%
2026-04-07	38.5500	40.0800	37.2500	37.2500	-10.241%	17	263	-18.282%
2026-04-06	41.5300	41.5300	41.5000	41.5000	+11.409%	16	246	-26.651%
2026-04-02	37.5600	37.5600	37.2500	37.2500	-8.364%	9	232	-18.282%
2026-04-01	41.0500	41.0500	40.6500	40.6500	-1.812%	2	232	-25.117%
2026-03-31	40.9500	41.4000	40.9500	41.4000	+13.053%	2	232	-26.473%
2026-03-30	36.6200	36.6200	36.6200	36.6200	+1.694%	1	232	-16.876%
2026-03-27	36.8800	37.0000	36.0100	36.0100	-13.438%	18	233	-15.468%
2026-03-26	40.9700	41.6000	40.8900	41.6000	-10.921%	22	220	-26.827%
2026-03-25	47.0000	47.0000	46.5500	46.7000	-3.313%	26	215	-34.818%
2026-03-24	48.3000	48.3000	48.3000	48.3000	-5.015%	1	215	-36.977%
2026-03-20	50.8500	50.8500	50.8500	50.8500	-2.061%	1	216	-40.138%
2026-03-19	51.9200	51.9200	51.9200	51.9200	-5.857%	1	215	-41.371%
2026-03-17	55.0400	55.1500	55.0400	55.1500	+1.193%	2	215	-44.805%
2026-03-16	54.5000	54.5000	54.5000	54.5000	+8.135%	1	214	-44.147%
2026-03-12	50.0000	52.5500	50.0000	50.4000	-4.000%	84	213	-39.603%
2026-03-10	52.5000	52.5000	52.5000	52.5000	+3.204%	8	295	-42.019%
2026-03-09	51.5500	53.0000	50.8700	50.8700	-2.454%	23	303	-40.161%
2026-03-05	55.2900	55.2900	52.1500	52.1500	-8.267%	10	300	-41.630%
2026-03-04	49.5000	56.8500	49.5000	56.8500	+26.333%	5	294	-46.456%
2026-03-02	40.0000	45.0000	40.0000	45.0000	+11.940%	151	292	-32.356%
2026-02-27	40.5000	40.5000	36.9000	40.2000	-6.512%	27	277	-24.279%
2026-02-26	43.5000	43.5000	43.0000	43.0000	-2.273%	20	272	-29.209%
2026-02-25	37.5500	44.0000	37.4000	44.0000	+45.840%	13	272	-30.818%
2026-02-24	30.1700	30.1700	30.1700	30.1700	-11.265%	1	272	+0.895%
2026-02-23	34.0000	34.0000	34.0000	34.0000	-5.999%	2	272	-10.471%
2026-02-20	36.1700	36.1700	36.1700	36.1700	+7.906%	1	274	-15.842%
2026-02-19	33.5200	33.5200	33.5200	33.5200	-6.889%	10	273	-9.189%
2026-02-18	35.5500	37.3000	35.5500	36.0000	+8.108%	19	283	-15.444%
2026-02-17	32.7900	35.2000	32.7900	33.3000	-4.666%	12	283	-8.589%
2026-02-13	28.9000	35.0000	28.9000	34.9300	+27.715%	155	171	-12.854%
2026-02-12	26.6500	27.3500	25.2600	27.3500	-4.035%	8	171	+11.298%
2026-02-11	31.2600	31.2600	28.5000	28.5000	-14.773%	14	166	+6.807%
2026-02-10	33.4400	33.4400	33.4400	33.4400	-2.222%	1	173	-8.971%
2026-02-09	34.0400	34.2000	33.3500	34.2000	+0.588%	36	173	-10.994%
2026-02-06	31.0800	34.0000	31.0800	34.0000	+18.056%	28	147	-10.471%
2026-02-05	33.5000	33.5000	28.1000	28.8000	-15.294%	44	130	+5.694%
2026-02-04	38.0000	38.0000	33.6300	34.0000	-9.958%	12	116	-10.471%
2026-02-03	40.0000	40.0000	37.7600	37.7600	-7.902%	9	113	-19.386%
2026-02-02	42.0000	42.1000	39.5900	41.0000	-3.756%	16	105	-25.756%
2026-01-30	44.9300	44.9300	42.5000	42.6000	-4.270%	12	96	-28.545%
2026-01-29	46.4000	46.4000	44.2000	44.5000	-11.000%	66	93	-31.596%
2026-01-28	49.2000	50.0000	47.2000	50.0000	+2.041%	7	85	-39.120%
2026-01-27	49.5000	49.5000	48.8000	49.0000	-4.854%	46	80	-37.878%
2026-01-26	49.8700	51.5000	49.8700	51.5000	-5.261%	16	76	-40.893%
2026-01-23	54.3600	54.3600	54.3600	54.3600	-7.864%	1	60	-44.003%
2026-01-22	60.0000	60.0000	59.0000	59.0000	+3.600%	20	60	-48.407%
2026-01-21	59.8100	60.0000	56.9500	56.9500	-3.914%	6	60	-46.550%
2026-01-20	62.0000	62.0000	59.2700	59.2700	-10.197%	22	58	-48.642%
2026-01-16	66.0000	66.0000	66.0000	66.0000	-0.752%	1	46	-53.879%
2026-01-15	69.5500	69.5500	66.5000	66.5000	-11.392%	2	46	-54.226%
2026-01-14	75.0000	77.0000	74.0000	75.0500	+4.236%	61	46	-59.440%
2026-01-13	69.0000	72.0000	69.0000	72.0000	+7.463%	41	15	-57.722%
2026-01-12	67.0000	69.5000	67.0000	67.0000	+4.053%	42	24	-54.567%
2026-01-09	64.3900	64.3900	64.3900	64.3900	-6.437%	1	26	-52.726%
2026-01-07	68.8200	68.8200	68.8200	68.8200	-5.726%	1	26	-55.769%
2026-01-06	73.0000	73.0000	73.0000	73.0000	-3.947%	31	25	-58.301%
2026-01-05	72.0000	76.0000	72.0000	76.0000	0.000%	30	30	-59.947%