Dark

COIN20271217C240
COIN Dec 17 2027 240.00 Call (COIN271217C00240000)
option OPRA

EOD

Sep 25, 2026

48.00-5.790%(-2.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	48.0000	48.0000	48.0000	48.0000	-5.790%	1	2,517	0.000%
2026-09-24	51.0000	51.0000	50.9500	50.9500	+1.232%	2	2,517	-5.790%
2026-09-23	50.3300	50.3300	50.3300	50.3300	-7.311%	2	2,517	-4.629%
2026-09-22	52.5500	54.3000	52.5500	54.3000	-2.180%	4	2,515	-11.602%
2026-09-21	58.0000	58.0000	55.4300	55.5100	+9.552%	111	2,514	-13.529%
2026-09-18	50.2100	50.7000	50.1200	50.6700	+37.878%	4	2,598	-5.269%
2026-09-17	37.0000	37.0000	36.7500	36.7500	+12.043%	4	2,596	+30.612%
2026-09-16	37.2400	37.2700	32.8000	32.8000	-15.245%	108	2,596	+46.341%
2026-09-15	41.5000	43.5000	37.1400	38.7000	-21.261%	1,801	2,521	+24.031%
2026-09-14	48.0000	49.3700	47.4500	49.1500	+23.492%	1,807	2,885	-2.340%
2026-09-11	41.5000	41.5000	39.8000	39.8000	+0.964%	5	2,303	+20.603%
2026-09-10	39.5000	39.5000	39.1000	39.4200	-7.269%	1,785	2,302	+21.766%
2026-09-09	42.5100	42.5100	42.5100	42.5100	-3.997%	1	2,477	+12.915%
2026-09-08	44.2600	44.2800	44.1700	44.2800	-4.156%	4	2,477	+8.401%
2026-09-04	46.0200	46.2000	45.6200	46.2000	-9.037%	7	2,484	+3.896%
2026-09-03	45.0000	51.4500	45.0000	50.7900	+22.711%	8	2,484	-5.493%
2026-09-01	45.0000	45.0000	41.3900	41.3900	-15.531%	4	2,483	+15.970%
2026-08-31	46.8000	49.0000	46.0000	49.0000	+15.294%	1,820	2,483	-2.041%
2026-08-28	42.1000	42.5000	42.1000	42.5000	-16.256%	1,778	671	+12.941%
2026-08-27	50.6000	50.9000	50.6000	50.7500	+10.278%	4	1,887	-5.419%
2026-08-26	46.0200	46.0200	46.0200	46.0200	-8.254%	1	1,887	+4.302%
2026-08-25	47.5000	50.1600	47.5000	50.1600	-1.376%	4	1,886	-4.306%
2026-08-21	52.7900	53.2700	50.8600	50.8600	+14.550%	1,840	1,886	-5.623%
2026-08-20	44.4000	44.4000	44.4000	44.4000	+49.747%	1	159	+8.108%
2026-08-18	29.6500	29.6500	29.6500	29.6500	+0.508%	1	159	+61.889%
2026-08-13	29.5000	29.5000	29.5000	29.5000	-22.164%	9	158	+62.712%
2026-07-29	37.9000	37.9000	37.9000	37.9000	+8.939%	1	158	+26.649%
2026-07-17	34.7900	34.7900	34.7900	34.7900	-23.956%	5	159	+37.971%
2026-07-06	45.7500	45.7500	45.7500	45.7500	+40.337%	1	159	+4.918%
2026-06-30	32.1500	32.6300	32.1500	32.6000	-1.659%	5	159	+47.239%
2026-06-29	33.1500	33.1500	33.1500	33.1500	-1.045%	1	160	+44.796%
2026-06-26	33.7000	33.7000	33.5000	33.5000	+0.934%	7	161	+43.284%
2026-06-25	33.1900	33.1900	33.1900	33.1900	-17.232%	1	157	+44.622%
2026-06-23	40.0000	40.1000	39.9500	40.1000	-6.570%	5	157	+19.701%
2026-06-18	42.9200	42.9200	42.9200	42.9200	+15.687%	9	156	+11.836%
2026-06-05	37.1000	37.1000	37.1000	37.1000	-26.954%	1	156	+29.380%
2026-05-28	50.7900	50.7900	50.7900	50.7900	-22.268%	1	156	-5.493%
2026-05-15	65.3400	65.3400	65.3400	65.3400	+3.764%	1	155	-26.538%
2026-05-13	62.9700	62.9700	62.9700	62.9700	+9.513%	1	155	-23.773%
2026-05-08	52.0000	57.5000	51.5000	57.5000	+0.877%	7	155	-16.522%
2026-05-07	56.7800	57.0000	56.7800	57.0000	-4.040%	3	156	-15.789%
2026-05-06	59.4000	59.4000	59.4000	59.4000	+3.937%	1	156	-19.192%
2026-05-01	57.2000	57.2000	57.1500	57.1500	+13.731%	2	154	-16.010%
2026-04-29	50.2500	50.2500	50.2500	50.2500	-13.287%	1	154	-4.478%
2026-04-28	58.0500	58.0500	57.9500	57.9500	-5.465%	2	154	-17.170%
2026-04-27	61.3500	61.3500	61.3000	61.3000	-4.547%	20	153	-21.697%
2026-04-24	64.2200	64.2200	64.2200	64.2200	-3.516%	1	163	-25.257%
2026-04-22	66.5600	66.5600	66.5600	66.5600	+9.115%	1	164	-27.885%
2026-04-21	65.0000	65.0000	61.0000	61.0000	-8.271%	3	163	-21.311%
2026-04-20	62.2100	66.5000	62.2100	66.5000	-6.627%	134	163	-27.820%
2026-04-17	71.2200	71.2200	71.2200	71.2200	+34.479%	1	129	-32.603%
2026-04-14	52.9600	52.9600	52.9600	52.9600	+16.396%	1	129	-9.366%
2026-04-13	45.4500	45.5000	45.4500	45.5000	+6.933%	20	128	+5.495%
2026-04-10	43.0500	43.1500	42.5500	42.5500	+0.094%	27	118	+12.808%
2026-03-30	42.5100	42.5100	42.5100	42.5100	+0.544%	1	93	+12.915%
2026-03-27	42.2800	42.2800	42.2800	42.2800	-19.313%	2	94	+13.529%
2026-03-24	52.4000	52.4000	52.4000	52.4000	-23.492%	1	95	-8.397%
2026-03-17	68.4900	68.4900	68.4900	68.4900	+9.496%	1	95	-29.917%
2026-03-09	62.5000	62.5500	62.5000	62.5500	-8.539%	2	95	-23.261%
2026-03-04	65.3500	68.3900	65.3500	68.3900	+27.832%	2	95	-29.814%
2026-03-02	50.0000	53.5000	50.0000	53.5000	+5.315%	3	95	-10.280%
2026-02-26	50.8000	50.8000	50.8000	50.8000	+32.810%	1	96	-5.512%
2026-02-23	38.2500	38.2500	38.2500	38.2500	-14.811%	1	95	+25.490%
2026-02-20	44.9000	44.9000	44.9000	44.9000	+6.905%	1	95	+6.904%
2026-02-17	42.0000	42.0000	42.0000	42.0000	+1.572%	1	94	+14.286%
2026-02-13	41.3500	41.3500	41.3500	41.3500	+21.618%	10	83	+16.082%
2026-02-11	34.0000	34.0000	34.0000	34.0000	0.000%	1	83	+41.176%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-19.755%	1	82	+41.176%
2026-02-04	44.4500	44.6000	42.3700	42.3700	-13.759%	4	81	+13.288%
2026-02-03	46.7500	49.1300	46.7500	49.1300	-7.302%	8	83	-2.300%
2026-02-02	52.5900	53.0000	52.5900	53.0000	-5.357%	4	85	-9.434%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-3.282%	4	84	-14.286%
2026-01-29	61.1600	61.5000	57.6800	57.9000	-11.169%	6	80	-17.098%
2026-01-28	65.1800	65.1800	65.1800	65.1800	-2.716%	1	78	-26.358%
2026-01-26	67.0000	67.0000	67.0000	67.0000	-3.901%	1	77	-28.358%
2026-01-23	70.3200	71.1900	69.7200	69.7200	-11.219%	17	76	-31.153%
2026-01-20	78.3500	78.5300	78.3500	78.5300	-9.203%	4	68	-38.877%
2026-01-16	86.4900	86.4900	86.4900	86.4900	-2.381%	1	68	-44.502%
2026-01-15	90.5000	90.5000	88.6000	88.6000	0.000%	14	68	-45.824%
2026-01-12	88.6000	88.6000	88.6000	88.6000	-4.782%	1	54	-45.824%
2026-01-08	93.0500	93.0500	93.0500	93.0500	-5.820%	3	53	-48.415%
2026-01-06	98.8000	98.8000	98.8000	98.8000	+3.132%	1	53	-51.417%
2026-01-05	96.0000	96.3500	95.8000	95.8000	+22.319%	3	50	-49.896%
2025-12-31	78.3200	78.3200	78.3200	78.3200	-9.987%	4	50	-38.713%
2025-12-23	87.6400	87.6500	87.0000	87.0100	-9.937%	5	50	-44.834%
2025-12-22	96.6100	96.6100	96.6100	96.6100	+5.619%	1	50	-50.316%
2025-12-19	92.4000	92.4000	91.4700	91.4700	+0.983%	5	50	-47.524%
2025-12-18	91.0000	91.0000	90.5800	90.5800	-10.838%	4	54	-47.008%
2025-12-15	101.5900	101.5900	101.5900	101.5900	-9.319%	1	51	-52.751%
2025-12-02	112.0300	112.0300	112.0300	112.0300	+2.573%	1	51	-57.154%
2025-12-01	109.2200	109.2200	109.2200	109.2200	+12.366%	3	52	-56.052%
2025-11-25	92.6300	97.2000	92.6300	97.2000	+2.857%	5	52	-50.617%
2025-11-21	94.5000	94.5000	94.5000	94.5000	+1.037%	4	50	-49.206%
2025-11-20	105.9100	105.9100	93.5300	93.5300	-25.176%	2	49	-48.680%
2025-11-13	125.0000	125.0000	125.0000	125.0000	-19.578%	20	48	-61.600%
2025-11-10	155.4300	155.4300	155.4300	155.4300	+18.830%	1	28	-69.118%
2025-11-07	130.8500	130.8500	130.8000	130.8000	-22.604%	12	29	-63.303%
2025-10-30	169.3000	169.3000	169.0000	169.0000	+13.920%	2	23	-71.598%
2025-10-22	151.0000	151.0000	148.3500	148.3500	-16.545%	3	23	-67.644%
2025-10-13	177.7600	177.7600	177.7600	177.7600	-17.321%	1	22	-72.997%
2025-10-10	215.0000	215.0000	215.0000	215.0000	+3.639%	6	21	-77.674%
2025-10-09	207.3000	208.2000	207.3000	207.4500	+0.851%	14	27	-76.862%
2025-10-08	205.6500	205.7000	205.6500	205.7000	-1.743%	2	32	-76.665%
2025-10-06	206.8500	209.8000	206.8500	209.3500	+8.612%	16	33	-77.072%
2025-10-03	193.3500	193.3500	192.7500	192.7500	+14.732%	2	37	-75.097%
2025-10-01	168.0000	168.0000	168.0000	168.0000	+7.417%	2	36	-71.429%
2025-09-29	156.4000	156.4000	156.4000	156.4000	+6.395%	1	38	-69.309%
2025-09-23	156.1400	156.1400	147.0000	147.0000	-2.358%	4	37	-67.347%
2025-09-15	150.5500	150.5500	150.5500	150.5500	+8.450%	2	35	-68.117%
2025-09-02	138.8200	138.8200	138.8200	138.8200	-3.430%	1	35	-65.423%
2025-08-25	142.0000	143.7500	142.0000	143.7500	-4.167%	2	35	-66.609%
2025-08-15	150.0000	150.0000	150.0000	150.0000	-1.153%	6	35	-68.000%
2025-08-01	153.0800	153.0800	151.7500	151.7500	-29.019%	3	29	-68.369%
2025-07-28	213.7900	213.7900	213.7900	213.7900	-2.490%	1	30	-77.548%
2025-07-23	219.2500	219.2500	219.2500	219.2500	-3.244%	1	30	-78.107%
2025-07-22	226.6000	226.6000	226.6000	226.6000	-5.505%	2	30	-78.817%
2025-07-17	227.1400	239.8000	227.1400	239.8000	+9.174%	5	30	-79.983%
2025-07-11	219.6500	219.6500	219.6500	219.6500	+5.932%	1	28	-78.147%
2025-07-10	207.3500	207.3500	207.3500	207.3500	+7.967%	1	28	-76.851%
2025-07-03	192.0500	192.0500	192.0500	192.0500	-3.507%	1	27	-75.007%
2025-06-27	199.0300	199.0300	199.0300	199.0300	+11.190%	3	27	-75.883%
2025-06-24	179.0000	179.0000	179.0000	179.0000	+17.872%	2	29	-73.184%
2025-06-20	145.1000	151.8700	145.1000	151.8600	+5.225%	8	27	-68.392%
2025-06-18	134.5500	144.3200	134.5500	144.3200	+25.846%	4	28	-66.741%
2025-06-16	102.5000	114.6800	102.5000	114.6800	+14.680%	6	28	-58.144%
2025-06-13	95.3500	100.0000	94.7400	100.0000	+0.503%	28	30	-52.000%
2025-06-12	102.0000	102.0000	98.4000	99.5000	-7.009%	9	26	-51.759%
2025-06-11	111.0000	111.0000	107.0000	107.0000	-2.656%	4	20	-55.140%
2025-06-06	109.6500	109.9200	109.6500	109.9200	+6.625%	22	19	-56.332%
2025-06-05	107.7600	107.7600	103.0900	103.0900	-7.176%	11	21	-53.439%
2025-06-04	111.0600	111.0600	111.0600	111.0600	-3.173%	1	20	-56.780%
2025-06-03	111.0000	114.7000	111.0000	114.7000	+9.259%	2	20	-58.152%
2025-06-02	103.0000	104.9800	103.0000	104.9800	-0.019%	9	20	-54.277%
2025-05-30	105.5500	105.5500	105.0000	105.0000	-2.253%	12	24	-54.286%
2025-05-29	107.4200	107.4200	107.4200	107.4200	-10.855%	2	18	-55.316%
2025-05-20	120.5000	120.5000	120.5000	120.5000	-0.413%	3	18	-60.166%
2025-05-19	125.0000	125.0000	121.0000	121.0000	+12.957%	8	18	-60.331%
2025-05-15	110.0000	110.0000	105.0000	107.1200	-8.421%	19	20	-55.190%
2025-05-14	116.9700	116.9700	116.9700	116.9700	+2.309%	2	11	-58.964%
2025-05-13	102.7000	114.3300	102.7000	114.3300	+37.747%	3	9	-58.016%
2025-05-12	83.0000	83.0000	83.0000	83.0000	+12.162%	1	8	-42.169%
2025-05-06	74.0000	74.0000	74.0000	74.0000	-5.128%	2	9	-35.135%
2025-05-05	78.0000	78.0000	78.0000	78.0000	-5.144%	1	7	-38.462%
2025-05-01	82.2300	82.2300	82.2300	82.2300	+3.045%	1	6	-41.627%
2025-04-28	76.4000	79.8000	76.4000	79.8000	-4.773%	2	5	-39.850%
2025-04-25	83.8000	83.8000	83.8000	83.8000	+12.756%	4	3	-42.721%
2025-04-22	74.3200	74.3200	74.3200	74.3200	+19.198%	1	1	-35.414%
2025-04-21	63.2500	63.2500	62.3500	62.3500	+4.684%	2	2	-23.015%
2025-04-16	59.5600	59.5600	59.5600	59.5600	0.000%	1	1	-19.409%