Dark

COIN20271217C260
COIN Dec 17 2027 260.00 Call (COIN271217C00260000)
option OPRA

EOD

Sep 24, 2026

44.05-7.028%(-3.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	44.0500	44.0500	44.0500	44.0500	-7.028%	1	428	0.000%
2026-09-23	47.3800	47.3800	47.3800	47.3800	-8.533%	1	429	-7.028%
2026-09-21	51.1000	51.8000	51.1000	51.8000	+57.927%	8	429	-14.961%
2026-09-17	32.8000	32.8000	32.8000	32.8000	+5.909%	1	424	+34.299%
2026-09-16	30.9700	30.9700	30.9700	30.9700	-17.193%	1	424	+42.234%
2026-09-11	37.4000	37.4000	37.4000	37.4000	-11.709%	1	425	+17.781%
2026-09-04	42.3600	42.3600	42.3600	42.3600	-9.872%	1	424	+3.990%
2026-09-03	47.0000	47.0000	47.0000	47.0000	+2.957%	3	424	-6.277%
2026-08-27	45.3500	45.6500	45.3500	45.6500	-0.718%	2	427	-3.505%
2026-08-24	45.9900	45.9900	45.9800	45.9800	-1.752%	6	427	-4.197%
2026-08-21	46.8000	46.8000	46.8000	46.8000	+24.800%	1	424	-5.876%
2026-08-20	38.8500	38.8500	36.9200	37.5000	+20.968%	4	424	+17.467%
2026-08-19	31.0000	31.0000	31.0000	31.0000	+18.321%	1	424	+42.097%
2026-08-17	26.2000	26.2000	26.2000	26.2000	+1.946%	2	423	+68.130%
2026-08-14	25.7000	25.7000	25.7000	25.7000	-6.613%	1	423	+71.401%
2026-08-12	27.5200	27.5200	27.5200	27.5200	+6.667%	2	423	+60.065%
2026-08-11	25.9600	25.9600	25.8000	25.8000	-8.185%	5	425	+70.736%
2026-08-07	28.2000	28.2000	28.1000	28.1000	+0.717%	4	424	+56.762%
2026-07-31	26.0000	27.9000	24.0800	27.9000	-21.298%	12	426	+57.885%
2026-07-30	37.0000	37.0000	35.4500	35.4500	-5.843%	3	433	+24.260%
2026-07-28	37.6500	37.6500	37.6500	37.6500	0.000%	1	434	+16.999%
2026-07-27	37.5000	37.6500	37.5000	37.6500	+13.369%	2	435	+16.999%
2026-07-24	33.2100	33.2100	33.2100	33.2100	+0.030%	1	436	+32.641%
2026-07-17	33.1800	33.2000	33.1800	33.2000	-8.791%	2	436	+32.681%
2026-07-10	38.4000	38.4000	36.4000	36.4000	-7.261%	4	438	+21.016%
2026-07-02	39.4500	39.4500	39.2500	39.2500	+9.423%	2	439	+12.229%
2026-07-01	34.5000	35.8700	34.5000	35.8700	+16.840%	4	439	+22.805%
2026-06-29	30.7000	30.7000	30.7000	30.7000	-29.684%	1	441	+43.485%
2026-06-22	43.6600	43.6600	43.6600	43.6600	+0.599%	3	441	+0.893%
2026-06-16	43.4000	43.4000	43.4000	43.4000	-0.344%	1	441	+1.498%
2026-06-15	43.7000	43.7000	43.5500	43.5500	+9.560%	2	441	+1.148%
2026-06-08	37.6700	39.7500	37.6700	39.7500	+12.606%	4	440	+10.818%
2026-06-05	35.7500	35.7500	35.3000	35.3000	-20.082%	3	439	+24.788%
2026-06-02	43.2000	44.1700	43.0000	44.1700	-7.050%	43	438	-0.272%
2026-05-29	47.3400	47.5200	47.3400	47.5200	+2.768%	2	417	-7.302%
2026-05-28	46.2000	46.6000	46.1000	46.2400	-0.985%	47	416	-4.736%
2026-05-26	48.3800	48.3800	46.7000	46.7000	-13.003%	6	396	-5.675%
2026-05-20	53.6800	53.6800	53.6800	53.6800	-4.991%	2	395	-17.940%
2026-05-13	56.5000	56.5000	56.5000	56.5000	+1.110%	1	393	-22.035%
2026-05-05	55.8800	55.8800	55.8800	55.8800	-6.336%	1	393	-21.170%
2026-05-04	59.6600	59.6600	59.6600	59.6600	+23.010%	1	392	-26.165%
2026-04-30	48.5000	48.5000	48.5000	48.5000	-6.551%	1	391	-9.175%
2026-04-28	51.8500	51.9000	51.8500	51.9000	-20.154%	2	391	-15.125%
2026-04-17	65.0000	65.0000	65.0000	65.0000	+35.643%	1	390	-32.231%
2026-04-15	47.9200	47.9200	47.9200	47.9200	+19.800%	1	391	-8.076%
2026-04-13	40.0000	40.0000	40.0000	40.0000	+4.987%	1	391	+10.125%
2026-04-09	38.1000	38.1000	38.1000	38.1000	-5.224%	1	390	+15.617%
2026-03-31	40.0500	40.2000	40.0500	40.2000	+6.688%	2	390	+9.577%
2026-03-30	37.6800	37.6800	37.6800	37.6800	-5.800%	1	390	+16.906%
2026-03-27	38.2000	40.0000	38.2000	40.0000	-29.775%	2	390	+10.125%
2026-03-19	57.2300	57.2300	56.9600	56.9600	-7.156%	2	390	-22.665%
2026-03-16	61.3500	61.3500	61.3500	61.3500	+51.856%	1	389	-28.199%
2026-03-03	40.4000	40.4000	40.4000	40.4000	-9.518%	1	390	+9.035%
2026-02-27	44.8500	44.8500	44.6500	44.6500	+23.172%	3	390	-1.344%
2026-02-23	36.0000	36.2500	36.0000	36.2500	-10.161%	40	389	+21.517%
2026-02-20	40.3500	40.3500	40.3500	40.3500	+0.248%	1	369	+9.170%
2026-02-18	40.2500	40.2500	40.2500	40.2500	+48.250%	1	369	+9.441%
2026-02-12	27.1500	27.1500	27.1500	27.1500	-15.023%	1	369	+62.247%
2026-02-11	31.9500	31.9500	31.9500	31.9500	-14.228%	1	368	+37.872%
2026-02-06	36.5500	37.2500	36.5500	37.2500	+22.131%	2	369	+18.255%
2026-02-05	37.1500	37.1500	30.5000	30.5000	-20.779%	24	371	+44.426%
2026-02-04	42.4100	42.4100	38.5000	38.5000	-10.880%	2	375	+14.416%
2026-02-03	42.8500	43.2000	42.8500	43.2000	-8.475%	11	375	+1.968%
2026-02-02	47.2000	47.2000	47.2000	47.2000	-7.451%	2	364	-6.674%
2026-01-30	51.0000	51.0000	51.0000	51.0000	-0.585%	1	364	-13.627%
2026-01-29	56.2300	56.2300	51.3000	51.3000	-12.755%	5	365	-14.133%
2026-01-28	58.2600	58.8000	58.2600	58.8000	-4.266%	2	364	-25.085%
2026-01-26	61.4200	61.4200	61.4200	61.4200	-3.123%	1	365	-28.281%
2026-01-23	64.6400	64.6400	63.4000	63.4000	-9.013%	3	366	-30.521%
2026-01-20	73.5900	73.5900	69.6800	69.6800	-14.187%	2	363	-36.782%
2026-01-16	79.8300	81.2000	79.8300	81.2000	-9.526%	2	364	-45.751%
2026-01-14	92.9500	92.9500	89.7500	89.7500	+8.159%	4	364	-50.919%
2026-01-13	82.9800	82.9800	82.9800	82.9800	+3.017%	1	364	-46.915%
2026-01-07	82.0000	82.0000	80.5500	80.5500	-8.466%	2	364	-45.313%
2026-01-06	88.0000	88.0000	88.0000	88.0000	-4.865%	1	363	-49.943%
2026-01-05	88.6800	92.5000	88.6500	92.5000	+18.135%	6	363	-52.378%
2026-01-02	78.3000	78.3000	78.3000	78.3000	+9.281%	1	361	-43.742%
2025-12-31	72.6800	72.6800	71.6500	71.6500	-7.081%	8	368	-38.521%
2025-12-29	77.1100	77.1100	77.1100	77.1100	-4.425%	3	368	-42.874%
2025-12-23	81.1900	81.1900	80.6800	80.6800	-3.377%	4	365	-45.402%
2025-12-18	89.0600	89.0600	83.5000	83.5000	-10.571%	4	367	-47.246%
2025-12-16	93.3700	93.3700	93.3700	93.3700	+2.413%	1	370	-52.822%
2025-12-15	93.8900	93.8900	91.1700	91.1700	-19.822%	35	369	-51.684%
2025-12-09	113.7100	113.7100	113.7100	113.7100	+3.987%	1	369	-61.261%
2025-12-08	109.3500	109.3500	109.3500	109.3500	-0.591%	1	370	-59.717%
2025-12-03	110.0000	110.0000	110.0000	110.0000	+3.093%	1	370	-59.955%
2025-12-02	106.7000	106.7000	106.7000	106.7000	+7.333%	3	370	-58.716%
2025-12-01	96.4800	99.4100	96.4800	99.4100	-8.798%	7	373	-55.689%
2025-11-28	109.0000	109.0000	109.0000	109.0000	+5.825%	1	369	-59.587%
2025-11-26	103.0000	103.0000	103.0000	103.0000	+16.555%	1	368	-57.233%
2025-11-21	87.7800	88.3700	87.7800	88.3700	+2.162%	2	368	-50.153%
2025-11-20	96.9400	96.9400	86.5000	86.5000	-9.613%	11	369	-49.075%
2025-11-19	100.0000	100.0000	93.2500	95.7000	-9.100%	13	367	-53.971%
2025-11-18	105.2800	105.2800	105.2800	105.2800	+5.217%	1	360	-58.159%
2025-11-17	111.9000	111.9000	100.0600	100.0600	-17.646%	2	360	-55.976%
2025-11-14	110.0000	121.5000	110.0000	121.5000	-14.268%	5	360	-63.745%
2025-11-10	141.7200	141.7200	141.7200	141.7200	+5.864%	1	360	-68.918%
2025-11-07	121.2000	133.8700	121.2000	133.8700	-3.691%	5	361	-67.095%
2025-11-04	139.0000	139.0000	139.0000	139.0000	-13.174%	2	361	-68.309%
2025-10-30	160.0900	160.0900	160.0900	160.0900	-3.210%	1	359	-72.484%
2025-10-24	164.6600	165.4000	164.6600	165.4000	+9.995%	4	358	-73.368%
2025-10-23	145.4000	150.3700	145.4000	150.3700	+5.205%	3	356	-70.706%
2025-10-22	142.9300	142.9300	142.9300	142.9300	-9.463%	1	356	-69.181%
2025-10-21	158.0000	158.0000	157.8700	157.8700	-20.268%	2	356	-72.097%
2025-10-10	205.0000	208.3000	198.0000	198.0000	+1.983%	4	356	-77.753%
2025-10-09	194.5500	194.5500	194.1500	194.1500	-0.436%	2	356	-77.311%
2025-10-08	195.0000	195.0000	195.0000	195.0000	+6.290%	1	356	-77.410%
2025-10-07	183.4600	183.4600	183.4600	183.4600	-5.918%	1	358	-75.989%
2025-10-06	195.5000	198.6000	195.0000	195.0000	+3.812%	21	358	-77.410%
2025-10-03	188.0000	188.0000	187.8400	187.8400	+5.121%	3	367	-76.549%
2025-10-02	177.4500	178.6900	172.7400	178.6900	+12.088%	29	369	-75.348%
2025-10-01	159.4200	159.4200	159.4200	159.4200	+4.882%	4	373	-72.369%
2025-09-30	146.9500	152.0000	146.7000	152.0000	+3.662%	3	373	-71.020%
2025-09-29	146.6300	146.6300	146.6300	146.6300	+11.041%	1	372	-69.958%
2025-09-26	132.0500	132.0500	132.0500	132.0500	+3.084%	2	371	-66.641%
2025-09-25	128.7500	128.7500	128.1000	128.1000	-12.857%	2	371	-65.613%
2025-09-22	147.2000	147.2000	147.0000	147.0000	-5.588%	2	371	-70.034%
2025-09-19	155.7000	155.7000	155.7000	155.7000	-1.456%	1	369	-71.708%
2025-09-18	144.5000	159.0700	144.5000	158.0000	+12.376%	36	370	-72.120%
2025-09-15	142.8500	142.8500	140.5600	140.6000	+0.071%	7	362	-68.670%
2025-09-12	140.5000	140.5000	140.5000	140.5000	+2.532%	1	360	-68.648%
2025-09-11	136.5500	138.7000	136.5500	137.0300	+1.579%	5	359	-67.854%
2025-09-10	135.1000	135.1000	134.9000	134.9000	+1.735%	2	357	-67.346%
2025-09-09	132.6000	132.6000	132.6000	132.6000	+11.083%	1	357	-66.780%
2025-09-05	119.3700	119.3700	119.3700	119.3700	-6.742%	1	357	-63.098%
2025-08-29	128.0000	128.0000	128.0000	128.0000	-1.311%	1	356	-65.586%
2025-08-27	130.8500	130.9500	129.7000	129.7000	+2.368%	12	356	-66.037%
2025-08-26	126.7000	126.7000	126.7000	126.7000	-4.586%	2	355	-65.233%
2025-08-25	132.7100	132.7900	132.7100	132.7900	+5.230%	3	355	-66.827%
2025-08-21	126.1900	126.1900	126.1900	126.1900	-10.025%	3	355	-65.092%
2025-08-18	131.8500	140.4500	131.8500	140.2500	-7.730%	8	355	-68.592%
2025-08-13	152.0000	152.0000	152.0000	152.0000	+7.573%	1	354	-71.020%
2025-08-12	141.3000	141.3000	141.3000	141.3000	-4.034%	1	355	-68.825%
2025-08-11	147.2400	147.2400	147.2400	147.2400	+12.397%	1	355	-70.083%
2025-08-08	128.8100	131.0000	128.8100	131.0000	-1.689%	4	355	-66.374%
2025-08-07	139.0000	139.3800	132.8500	133.2500	+3.055%	18	355	-66.942%
2025-08-05	129.0000	129.3000	129.0000	129.3000	-10.271%	8	354	-65.932%
2025-08-04	142.9500	145.0000	142.9500	144.1000	-3.100%	4	350	-69.431%
2025-08-01	150.0000	150.0000	147.0000	148.7100	-24.147%	3	350	-70.379%
2025-07-31	196.0500	196.0500	196.0500	196.0500	+3.320%	1	352	-77.531%
2025-07-29	189.5000	189.7500	189.5000	189.7500	-4.648%	2	351	-76.785%
2025-07-28	199.0000	199.0000	199.0000	199.0000	-4.839%	1	352	-77.864%
2025-07-25	209.1200	209.1200	209.1200	209.1200	-4.520%	1	352	-78.936%
2025-07-24	215.2000	219.0200	215.2000	219.0200	-8.810%	5	352	-79.888%
2025-07-21	240.1800	240.1800	240.1800	240.1800	-2.505%	1	352	-81.660%
2025-07-18	245.8000	256.2900	245.8000	246.3500	+8.148%	7	351	-82.119%
2025-07-17	227.7900	227.7900	227.7900	227.7900	+6.444%	1	353	-80.662%
2025-07-16	214.0000	214.0000	214.0000	214.0000	+1.905%	1	353	-79.416%
2025-07-15	209.3400	210.0000	209.2900	210.0000	-0.943%	3	353	-79.024%
2025-07-14	212.0000	212.0000	212.0000	212.0000	+4.899%	1	351	-79.222%
2025-07-10	202.3900	202.3900	202.1000	202.1000	+13.539%	2	350	-78.204%
2025-07-07	178.0000	178.0000	178.0000	178.0000	+0.197%	1	351	-75.253%
2025-07-02	177.6500	177.6500	177.6500	177.6500	+0.623%	1	351	-75.204%
2025-06-30	179.2800	179.3700	176.5500	176.5500	-2.459%	5	351	-75.050%
2025-06-25	181.0000	181.0000	181.0000	181.0000	+11.043%	3	354	-75.663%
2025-06-24	163.0000	163.0000	163.0000	163.0000	+15.882%	3	354	-72.975%
2025-06-23	140.6600	140.6600	140.6600	140.6600	-0.050%	2	354	-68.683%
2025-06-20	142.0000	142.0000	140.7300	140.7300	+4.632%	24	356	-68.699%
2025-06-18	103.0000	135.9800	103.0000	134.5000	+30.583%	24	339	-67.249%
2025-06-17	103.0000	103.0000	103.0000	103.0000	-4.302%	3	339	-57.233%
2025-06-16	106.4500	107.6300	106.4500	107.6300	+20.526%	18	342	-59.073%
2025-06-13	89.0500	89.3000	89.0500	89.3000	-5.503%	8	329	-50.672%
2025-06-12	97.2300	97.2300	94.5000	94.5000	-9.135%	4	329	-53.386%
2025-06-10	104.0000	104.0000	104.0000	104.0000	-1.440%	1	333	-57.644%
2025-06-09	105.0200	105.5200	105.0200	105.5200	+2.716%	2	332	-58.254%
2025-06-06	102.6000	102.7300	102.6000	102.7300	+6.899%	8	330	-57.121%
2025-06-05	95.0000	96.2000	95.0000	96.1000	-7.649%	36	330	-54.162%
2025-06-04	104.0600	104.0600	104.0600	104.0600	-3.434%	1	294	-57.669%
2025-06-03	104.5200	107.9900	104.5200	107.7600	+9.512%	7	294	-59.122%
2025-06-02	97.5300	98.8800	97.5300	98.4000	-0.886%	5	293	-55.234%
2025-05-30	99.5000	101.2900	98.7000	99.2800	-0.968%	18	293	-55.631%
2025-05-29	109.2000	109.2000	100.2500	100.2500	-7.774%	16	295	-56.060%
2025-05-28	109.0000	109.0000	108.7000	108.7000	-7.094%	6	292	-59.476%
2025-05-27	117.1200	117.1200	117.0000	117.0000	+1.563%	5	289	-62.350%
2025-05-23	114.0000	115.2000	114.0000	115.2000	-4.000%	6	292	-61.762%
2025-05-22	115.7100	120.0000	115.7100	120.0000	+8.108%	25	292	-63.292%
2025-05-21	111.0000	111.0000	111.0000	111.0000	+0.271%	3	297	-60.315%
2025-05-20	113.5000	114.1700	110.7000	110.7000	-3.739%	15	297	-60.208%
2025-05-19	115.2000	115.2000	115.0000	115.0000	+2.195%	3	299	-61.696%
2025-05-16	113.6600	118.8000	112.5300	112.5300	+11.970%	40	298	-60.855%
2025-05-15	100.5000	100.5000	100.5000	100.5000	-10.667%	1	298	-56.169%
2025-05-14	111.5000	112.5000	111.5000	112.5000	+2.198%	13	298	-60.844%
2025-05-13	94.8500	110.0800	94.8500	110.0800	+40.984%	127	302	-59.984%
2025-05-12	78.0800	78.0800	78.0800	78.0800	+10.438%	1	253	-43.584%
2025-05-09	71.0000	71.0000	70.7000	70.7000	-6.531%	8	252	-37.694%
2025-05-08	77.4200	77.8100	75.6400	75.6400	+3.475%	497	252	-41.764%
2025-05-05	73.1000	73.1000	73.1000	73.1000	-3.816%	40	45	-39.740%
2025-05-02	76.0000	76.0000	76.0000	76.0000	+4.683%	2	10	-42.039%
2025-04-30	72.5200	72.6000	72.5200	72.6000	-5.419%	2	9	-39.325%
2025-04-29	76.8700	76.8700	76.6600	76.7600	+31.438%	3	9	-42.613%
2025-04-17	58.4500	58.4500	58.4000	58.4000	-2.667%	7	1	-24.572%
2025-04-15	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-26.583%