Dark

COIN20271217C270
COIN Dec 17 2027 270.00 Call (COIN271217C00270000)
option OPRA

EOD

Sep 21, 2026

46.00+8.747%(+3.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	48.3000	48.3000	46.0000	46.0000	+8.747%	8	134	0.000%
2026-09-18	40.3000	42.3000	40.3000	42.3000	+25.818%	6	128	+8.747%
2026-09-15	35.4100	35.4100	33.6200	33.6200	+1.204%	2	124	+36.823%
2026-09-10	33.2200	33.2200	33.2200	33.2200	-19.192%	4	124	+38.471%
2026-09-04	41.1100	41.1100	41.1100	41.1100	-6.419%	1	127	+11.895%
2026-09-03	43.9300	43.9300	43.9300	43.9300	+25.228%	1	127	+4.712%
2026-09-01	38.0000	38.0000	35.0800	35.0800	-14.958%	2	126	+31.129%
2026-08-28	41.2500	41.2500	41.2500	41.2500	-10.423%	1	125	+11.515%
2026-08-27	46.0000	46.0500	46.0000	46.0500	+6.351%	2	124	-0.109%
2026-08-25	43.2000	43.3000	43.2000	43.3000	-1.164%	2	123	+6.236%
2026-08-24	43.8700	43.8700	43.8100	43.8100	-1.084%	12	123	+4.999%
2026-08-21	44.9000	44.9000	44.2900	44.2900	+26.110%	2	117	+3.861%
2026-08-20	35.1200	35.1200	35.1200	35.1200	+45.968%	1	116	+30.979%
2026-07-31	24.0600	24.0600	24.0600	24.0600	-27.311%	2	116	+91.189%
2026-07-30	36.9000	36.9000	33.1000	33.1000	+1.347%	2	116	+38.973%
2026-07-29	32.6600	32.6600	32.6600	32.6600	-18.615%	2	115	+40.845%
2026-07-21	40.1300	40.1300	40.1300	40.1300	+22.834%	1	117	+14.627%
2026-07-17	32.6700	32.6700	32.6700	32.6700	-14.966%	2	116	+40.802%
2026-07-02	38.4200	38.4200	38.4200	38.4200	+9.490%	1	114	+19.729%
2026-07-01	35.0900	35.0900	35.0900	35.0900	+19.966%	1	114	+31.091%
2026-06-29	29.2500	29.2500	29.2500	29.2500	+2.273%	2	113	+57.265%
2026-06-25	28.6000	28.6000	28.6000	28.6000	-16.448%	1	115	+60.839%
2026-06-23	34.2300	34.2300	34.2300	34.2300	-14.425%	1	114	+34.385%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-3.030%	1	114	+15.000%
2026-06-15	41.5500	41.5500	41.2500	41.2500	+15.936%	2	115	+11.515%
2026-06-08	35.5800	35.5800	35.5800	35.5800	-6.368%	3	115	+29.286%
2026-06-04	37.1300	38.0000	37.1300	38.0000	+0.662%	2	115	+21.053%
2026-06-03	37.7500	37.7500	37.7500	37.7500	-9.754%	1	116	+21.854%
2026-06-02	41.9500	41.9500	41.5500	41.8300	-13.216%	4	117	+9.969%
2026-06-01	48.2000	48.2000	48.2000	48.2000	+6.661%	1	115	-4.564%
2026-05-29	45.4100	45.5500	45.1900	45.1900	+9.818%	5	114	+1.792%
2026-05-27	41.2500	41.2500	41.1500	41.1500	-7.632%	16	114	+11.786%
2026-05-26	46.5900	47.0000	44.5500	44.5500	-4.420%	5	98	+3.255%
2026-05-22	48.1800	48.3900	46.6100	46.6100	-4.311%	3	93	-1.309%
2026-05-19	48.8700	48.8700	48.7100	48.7100	-9.123%	8	93	-5.564%
2026-05-15	53.6000	53.6000	53.6000	53.6000	+2.584%	4	97	-14.179%
2026-05-14	52.4000	52.4000	52.2500	52.2500	-15.412%	2	97	-11.962%
2026-05-12	61.7700	61.7700	61.7700	61.7700	+1.712%	1	99	-25.530%
2026-04-21	60.7400	60.7400	60.7300	60.7300	-1.059%	2	99	-24.255%
2026-04-17	61.3800	61.3800	61.3800	61.3800	+68.765%	1	99	-25.057%
2026-04-10	36.3700	36.3700	36.3700	36.3700	-11.184%	1	98	+26.478%
2026-04-09	40.9500	40.9500	40.9500	40.9500	-7.625%	1	98	+12.332%
2026-04-08	44.1300	44.3300	44.1200	44.3300	+5.422%	8	97	+3.767%
2026-04-06	41.9000	42.0500	41.9000	42.0500	+15.048%	2	92	+9.394%
2026-03-30	36.3000	36.5500	36.3000	36.5500	-31.746%	2	92	+25.855%
2026-03-13	53.5700	53.5700	53.5500	53.5500	-11.910%	2	93	-14.099%
2026-03-04	60.5000	60.7900	60.5000	60.7900	+34.194%	31	94	-24.330%
2026-03-02	45.3000	45.3000	45.3000	45.3000	-2.581%	1	93	+1.545%
2026-02-25	45.0100	46.5000	45.0100	46.5000	+40.060%	6	94	-1.075%
2026-02-24	33.1400	33.2000	33.1400	33.2000	-0.747%	2	94	+38.554%
2026-02-23	35.2000	35.2000	33.4500	33.4500	-3.602%	15	95	+37.519%
2026-02-17	34.7000	34.7000	34.7000	34.7000	-2.937%	1	101	+32.565%
2026-02-13	30.7200	36.5200	30.0400	35.7500	+37.500%	7	101	+28.671%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-24.638%	1	101	+76.923%
2026-02-10	34.5000	34.5000	34.5000	34.5000	+10.648%	1	101	+33.333%
2026-02-06	31.1800	31.1800	31.1800	31.1800	-16.853%	3	101	+47.530%
2026-02-04	36.1500	37.7400	36.1500	37.5000	-6.484%	15	98	+22.667%
2026-02-03	40.1000	40.1000	40.1000	40.1000	-10.889%	1	98	+14.713%
2026-02-02	46.2000	46.2000	45.0000	45.0000	-6.929%	2	98	+2.222%
2026-01-29	48.3500	48.3500	48.3500	48.3500	-18.726%	1	97	-4.860%
2026-01-23	59.4900	59.4900	59.4900	59.4900	-9.342%	3	96	-22.676%
2026-01-22	65.6200	65.6200	65.6200	65.6200	+0.675%	1	96	-29.899%
2026-01-21	65.1800	65.1800	65.1800	65.1800	-6.886%	3	97	-29.426%
2026-01-20	70.6900	71.0000	70.0000	70.0000	-22.222%	20	94	-34.286%
2026-01-14	90.0000	90.0000	90.0000	90.0000	+1.021%	2	111	-48.889%
2026-01-05	82.3600	89.3200	82.3600	89.0900	+27.966%	3	114	-48.367%
2026-01-02	69.6200	69.6200	69.6200	69.6200	+2.639%	1	114	-33.927%
2025-12-31	67.8300	67.8300	67.8300	67.8300	-8.720%	15	130	-32.183%
2025-12-26	74.3100	74.3100	74.3100	74.3100	-2.352%	1	130	-38.097%
2025-12-24	75.9500	76.1000	75.9500	76.1000	-2.386%	2	129	-39.553%
2025-12-23	77.4800	77.9600	77.1400	77.9600	-3.753%	5	129	-40.995%
2025-12-18	81.0000	81.0000	81.0000	81.0000	-7.766%	1	127	-43.210%
2025-12-15	87.8200	87.8200	87.8200	87.8200	-11.916%	3	127	-47.620%
2025-12-11	98.8300	99.7000	98.8300	99.7000	-9.774%	4	130	-53.862%
2025-12-09	110.5000	110.5000	110.5000	110.5000	+5.965%	2	129	-58.371%
2025-12-08	104.2800	104.2800	104.2800	104.2800	-2.615%	1	129	-55.888%
2025-12-03	104.0000	107.0800	104.0000	107.0800	+4.621%	6	130	-57.041%
2025-12-02	102.3500	102.3500	102.3500	102.3500	+12.473%	3	132	-55.056%
2025-12-01	91.0000	91.0000	91.0000	91.0000	-13.043%	2	132	-49.451%
2025-11-28	103.4300	105.5500	103.4300	104.6500	+23.729%	7	132	-56.044%
2025-11-25	84.5800	84.5800	84.5800	84.5800	-5.970%	1	132	-45.614%
2025-11-24	89.1600	89.9500	89.1600	89.9500	+6.905%	2	132	-48.860%
2025-11-21	84.6400	84.6400	80.3000	84.1400	+1.422%	9	132	-45.329%
2025-11-20	91.0300	91.0300	82.5000	82.9600	-8.321%	7	130	-44.552%
2025-11-19	96.0800	96.0800	89.9500	90.4900	-9.835%	5	136	-49.166%
2025-11-18	100.3600	100.3600	100.3600	100.3600	+0.511%	1	134	-54.165%
2025-11-17	105.0000	107.6100	97.9500	99.8500	-10.753%	32	134	-53.931%
2025-11-14	111.8800	111.8800	111.8800	111.8800	-5.983%	1	118	-58.885%
2025-11-13	123.0000	124.5000	119.0000	119.0000	-7.031%	5	118	-61.345%
2025-11-12	127.0000	128.0000	127.0000	128.0000	-0.195%	3	118	-64.063%
2025-11-11	128.2500	128.2500	128.2500	128.2500	+3.336%	1	118	-64.133%
2025-11-06	127.0000	127.0000	124.1100	124.1100	-13.813%	8	118	-62.936%
2025-11-04	144.0000	144.0000	144.0000	144.0000	-2.571%	2	118	-68.056%
2025-11-03	154.0000	154.0000	147.8000	147.8000	-10.560%	6	118	-68.877%
2025-10-31	165.2500	165.2500	165.2500	165.2500	+8.205%	1	118	-72.163%
2025-10-30	153.0000	154.0000	152.7200	152.7200	-12.831%	4	117	-69.880%
2025-10-27	174.7700	175.8500	174.7700	175.2000	+8.148%	6	117	-73.744%
2025-10-24	162.0000	162.0000	162.0000	162.0000	+13.988%	1	117	-71.605%
2025-10-23	142.1200	142.1200	142.1200	142.1200	+6.889%	1	117	-67.633%
2025-10-22	140.0000	140.0000	131.8800	132.9600	-15.042%	23	117	-65.403%
2025-10-21	156.0200	156.7500	156.0000	156.5000	-2.614%	14	117	-70.607%
2025-10-14	160.7000	160.7000	160.7000	160.7000	-4.911%	2	111	-71.375%
2025-10-13	169.0000	169.0000	169.0000	169.0000	-4.520%	9	112	-72.781%
2025-10-10	176.0000	177.0000	176.0000	177.0000	-6.891%	2	111	-74.011%
2025-10-06	189.9500	190.6500	189.5000	190.1000	+5.935%	10	111	-75.802%
2025-10-03	179.8500	179.8500	179.4500	179.4500	+0.900%	2	108	-74.366%
2025-10-02	174.3500	177.8500	174.3500	177.8500	+20.617%	4	108	-74.136%
2025-09-30	147.4500	147.4500	147.4500	147.4500	+4.508%	1	108	-68.803%
2025-09-29	141.0900	141.0900	141.0900	141.0900	+11.666%	1	107	-67.397%
2025-09-26	122.0000	126.3500	122.0000	126.3500	+0.222%	2	107	-63.593%
2025-09-25	126.0700	126.0700	126.0700	126.0700	-7.877%	3	106	-63.512%
2025-09-24	137.0500	137.0500	136.7000	136.8500	-8.154%	4	103	-66.387%
2025-09-19	150.9500	151.0900	149.0000	149.0000	+8.285%	7	103	-69.128%
2025-09-15	136.8500	137.6000	136.8000	137.6000	+0.438%	8	103	-66.570%
2025-09-12	137.0000	137.0000	137.0000	137.0000	+13.055%	1	109	-66.423%
2025-09-08	119.1500	121.1800	119.0000	121.1800	+1.918%	4	110	-62.040%
2025-09-05	118.9000	118.9000	118.9000	118.9000	-0.958%	1	111	-61.312%
2025-09-03	123.0000	123.1500	120.0500	120.0500	-2.120%	3	111	-61.683%
2025-08-29	122.7500	123.2000	122.6500	122.6500	-2.851%	3	109	-62.495%
2025-08-27	126.3500	126.5500	126.1500	126.2500	+3.484%	120	109	-63.564%
2025-08-26	122.0000	122.0000	122.0000	122.0000	-9.630%	1	91	-62.295%
2025-08-22	130.7000	136.0000	130.7000	135.0000	+11.570%	4	91	-65.926%
2025-08-21	121.0000	121.0000	121.0000	121.0000	-3.378%	1	91	-61.983%
2025-08-20	125.2300	125.2300	125.2300	125.2300	+0.992%	1	91	-63.268%
2025-08-19	129.5100	129.5100	124.0000	124.0000	-3.011%	4	91	-62.903%
2025-08-18	130.5000	130.5000	127.7000	127.8500	-5.736%	8	90	-64.020%
2025-08-15	136.0000	136.0000	135.6300	135.6300	-3.877%	13	96	-66.084%
2025-08-14	140.0000	141.1000	140.0000	141.1000	-1.980%	2	85	-67.399%
2025-08-13	143.9500	143.9500	143.9500	143.9500	+4.691%	1	85	-68.044%
2025-08-12	141.3900	141.3900	137.2500	137.5000	-2.378%	3	85	-66.545%
2025-08-11	145.3400	145.3400	140.8500	140.8500	+9.228%	37	85	-67.341%
2025-08-07	129.0000	129.0000	128.9500	128.9500	+2.749%	7	68	-64.327%
2025-08-06	125.5000	125.5000	125.5000	125.5000	-2.826%	1	68	-63.347%
2025-08-05	129.1500	129.1500	129.1500	129.1500	-6.052%	1	67	-64.383%
2025-08-04	137.4700	137.4700	137.4700	137.4700	-29.503%	1	66	-66.538%
2025-07-31	195.0000	195.0000	195.0000	195.0000	+4.895%	1	66	-76.410%
2025-07-29	185.5000	185.9000	185.5000	185.9000	-8.243%	2	66	-75.256%
2025-07-23	202.6000	202.6000	202.6000	202.6000	-9.440%	1	65	-77.295%
2025-07-18	223.1400	223.7200	222.4800	223.7200	+4.910%	10	66	-79.439%
2025-07-16	213.2500	213.2500	213.2500	213.2500	+2.293%	8	72	-78.429%
2025-07-14	208.4700	208.4700	208.4700	208.4700	+3.459%	1	76	-77.934%
2025-07-11	201.5000	201.5000	201.5000	201.5000	+9.630%	1	76	-77.171%
2025-07-09	183.8000	183.8000	183.8000	183.8000	+4.783%	1	76	-74.973%
2025-07-07	175.4900	175.4900	175.4100	175.4100	+8.278%	2	75	-73.776%
2025-07-01	162.0000	162.0000	162.0000	162.0000	-5.956%	2	74	-71.605%
2025-06-27	171.4800	172.2600	171.4800	172.2600	-7.996%	2	76	-73.296%
2025-06-26	186.0000	189.1500	186.0000	187.2300	+9.491%	19	76	-75.431%
2025-06-25	175.1200	175.1200	171.0000	171.0000	+4.702%	6	69	-73.099%
2025-06-24	156.0300	163.3200	156.0300	163.3200	+18.632%	16	70	-71.834%
2025-06-23	135.8000	137.6700	135.8000	137.6700	+4.493%	2	62	-66.587%
2025-06-20	131.7500	131.7500	131.7500	131.7500	+3.018%	2	61	-65.085%
2025-06-18	127.8900	127.8900	127.8900	127.8900	+25.198%	1	61	-64.032%
2025-06-17	101.9000	102.1500	101.9000	102.1500	+4.277%	2	61	-54.968%
2025-06-16	97.9600	97.9600	97.9600	97.9600	+10.527%	1	61	-53.042%
2025-06-13	86.0500	88.6300	86.0500	88.6300	-2.871%	10	62	-48.099%
2025-06-12	92.5000	92.5000	91.2500	91.2500	-8.750%	11	62	-49.589%
2025-06-11	100.0000	100.0000	100.0000	100.0000	0.000%	2	73	-54.000%
2025-06-06	100.0000	100.0000	100.0000	100.0000	-0.853%	8	73	-54.000%
2025-06-04	102.9400	102.9400	100.8600	100.8600	-3.474%	4	73	-54.392%
2025-06-03	104.5000	104.5000	104.4900	104.4900	+10.338%	3	73	-55.977%
2025-06-02	94.7000	94.7000	94.7000	94.7000	-2.762%	1	73	-51.426%
2025-05-30	97.3900	97.3900	97.3900	97.3900	-2.610%	6	73	-52.767%
2025-05-29	103.0000	103.0000	100.0000	100.0000	-3.605%	16	76	-54.000%
2025-05-28	107.0000	107.0000	103.7400	103.7400	-8.195%	4	76	-55.658%
2025-05-27	113.0000	113.0000	113.0000	113.0000	-2.249%	3	76	-59.292%
2025-05-23	109.8500	115.6000	108.9500	115.6000	-4.019%	14	70	-60.208%
2025-05-22	112.0200	120.4400	112.0200	120.4400	+8.309%	17	70	-61.807%
2025-05-19	112.8900	112.8900	111.2000	111.2000	-1.506%	16	73	-58.633%
2025-05-16	112.9000	112.9000	112.9000	112.9000	+14.678%	30	88	-59.256%
2025-05-15	102.9000	102.9000	98.4500	98.4500	-9.679%	6	73	-53.276%
2025-05-14	107.8400	109.0000	106.2500	109.0000	+1.689%	4	71	-57.798%
2025-05-13	93.3400	107.2600	93.3400	107.1900	+43.379%	37	68	-57.086%
2025-05-08	73.1000	74.9200	73.1000	74.7600	+12.931%	223	61	-38.470%
2025-05-07	67.8000	68.0000	66.2000	66.2000	-2.861%	6	172	-30.514%
2025-05-06	66.0200	68.1500	66.0200	68.1500	-3.865%	2	168	-32.502%
2025-05-05	70.8900	70.8900	70.8900	70.8900	-6.230%	1	169	-35.111%
2025-05-01	75.7300	75.7300	75.6000	75.6000	+8.093%	2	169	-39.153%
2025-04-30	70.7000	70.7000	68.0100	69.9400	-5.218%	35	169	-34.229%
2025-04-29	74.2000	75.0100	71.9500	73.7900	-0.041%	278	168	-37.661%
2025-04-24	73.8200	73.8200	73.8200	73.8200	+7.578%	1	10	-37.686%
2025-04-23	68.6200	68.6200	68.6200	68.6200	+22.056%	3	9	-32.964%
2025-04-17	56.2200	56.2200	56.2200	56.2200	+5.241%	1	5	-18.179%
2025-04-16	53.4200	53.4200	53.4200	53.4200	-7.241%	3	5	-13.890%
2025-04-14	63.6700	63.6700	57.5900	57.5900	0.000%	2	2	-20.125%