Dark

COIN20271217C280
COIN Dec 17 2027 280.00 Call (COIN271217C00280000)
option OPRA

EOD

Sep 25, 2026

38.30-6.994%(-2.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.3000	38.3000	38.3000	38.3000	-6.994%	1	720	0.000%
2026-09-23	43.2700	43.2700	41.1800	41.1800	-12.476%	4	720	-6.994%
2026-09-21	47.0500	47.0500	47.0500	47.0500	+74.066%	2	720	-18.597%
2026-09-16	28.7000	28.7000	27.0300	27.0300	-22.617%	12	720	+41.694%
2026-09-15	34.4400	34.9300	33.9100	34.9300	+11.171%	6	728	+9.648%
2026-09-10	31.4200	31.4200	31.4200	31.4200	-20.657%	2	728	+21.897%
2026-08-31	39.6000	39.6000	39.6000	39.6000	-2.655%	1	730	-3.283%
2026-08-25	40.6600	40.6800	40.6600	40.6800	-3.212%	12	730	-5.851%
2026-08-24	41.5000	42.1200	41.5000	42.0300	-2.256%	19	730	-8.875%
2026-08-21	43.7800	43.7900	43.0000	43.0000	+22.194%	3	738	-10.930%
2026-08-20	33.7900	35.1900	33.7900	35.1900	+54.342%	2	739	+8.838%
2026-08-11	22.9600	22.9600	22.8000	22.8000	-11.731%	5	739	+67.982%
2026-08-07	25.8300	25.8300	25.8300	25.8300	+6.957%	1	739	+48.277%
2026-08-06	24.4500	24.4500	24.1500	24.1500	+11.290%	2	739	+58.592%
2026-07-31	22.8600	22.8600	21.7000	21.7000	-47.266%	22	738	+76.498%
2026-07-21	41.1500	41.1500	41.1500	41.1500	+34.214%	1	738	-6.926%
2026-07-01	30.6600	30.6600	30.6600	30.6600	+12.514%	2	738	+24.918%
2026-06-30	27.2500	27.2500	27.2500	27.2500	+0.184%	8	738	+40.550%
2026-06-25	27.2000	27.2000	27.2000	27.2000	-4.494%	1	730	+40.809%
2026-06-24	28.4800	28.4800	28.4800	28.4800	-27.990%	1	730	+34.480%
2026-06-16	39.5500	39.5500	39.5500	39.5500	-0.877%	1	730	-3.161%
2026-06-15	39.7600	40.0000	39.7600	39.9000	+10.833%	4	731	-4.010%
2026-06-12	36.0000	36.0000	36.0000	36.0000	-9.887%	1	731	+6.389%
2026-06-02	39.9500	39.9500	39.9500	39.9500	-2.083%	1	732	-4.130%
2026-05-28	40.8000	40.8000	40.8000	40.8000	-14.555%	1	732	-6.127%
2026-05-21	47.7500	47.7500	47.7500	47.7500	+5.876%	10	731	-19.791%
2026-05-18	45.1000	45.1000	45.1000	45.1000	-10.391%	1	721	-15.078%
2026-05-15	50.3300	50.3300	50.3300	50.3300	+9.413%	1	722	-23.902%
2026-05-08	43.3700	46.0000	43.3700	46.0000	-5.680%	2	722	-16.739%
2026-05-06	48.7700	48.7700	48.7700	48.7700	-2.480%	2	722	-21.468%
2026-05-04	50.0100	50.0100	50.0100	50.0100	+20.972%	1	722	-23.415%
2026-04-29	40.5500	41.8000	40.5500	41.3400	-21.838%	3	722	-7.354%
2026-04-24	52.4900	52.8900	52.4900	52.8900	-8.145%	4	721	-27.586%
2026-04-22	57.1900	57.5800	57.1900	57.5800	+1.142%	4	721	-33.484%
2026-04-21	56.9300	56.9300	56.9300	56.9300	+15.806%	2	720	-32.724%
2026-04-15	48.6600	49.1600	48.6600	49.1600	+19.262%	2	720	-22.091%
2026-04-08	43.4000	43.4000	41.2200	41.2200	+23.413%	2	720	-7.084%
2026-03-30	33.4000	33.4000	33.4000	33.4000	-7.862%	1	720	+14.671%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-9.556%	1	721	+5.655%
2026-03-26	40.0800	40.0800	40.0800	40.0800	-13.899%	1	721	-4.441%
2026-03-25	46.3000	46.5500	46.2500	46.5500	+7.730%	44	721	-17.723%
2026-03-24	41.6300	43.2100	41.6300	43.2100	-17.899%	2	700	-11.363%
2026-03-20	52.6300	52.6300	52.6300	52.6300	-2.681%	1	702	-27.228%
2026-03-10	54.0800	54.0800	54.0800	54.0800	+25.069%	1	702	-29.179%
2026-03-03	43.2400	43.2400	43.2400	43.2400	-0.392%	1	702	-11.425%
2026-03-02	40.8100	43.4800	40.8100	43.4100	+3.357%	8	703	-11.771%
2026-02-26	42.7600	42.7600	42.0000	42.0000	-4.328%	9	705	-8.810%
2026-02-25	43.0000	43.9000	43.0000	43.9000	+33.841%	6	708	-12.756%
2026-02-23	32.8000	32.8000	32.8000	32.8000	-9.642%	2	708	+16.768%
2026-02-20	38.0000	38.0000	35.5000	36.3000	+13.438%	5	706	+5.510%
2026-02-19	32.0000	32.0000	32.0000	32.0000	-1.991%	1	707	+19.688%
2026-02-13	30.2500	32.6500	29.9000	32.6500	+32.994%	170	689	+17.305%
2026-02-12	26.0400	26.0400	24.5500	24.5500	-26.935%	6	689	+56.008%
2026-02-10	33.6000	33.6000	33.5900	33.6000	-4.000%	50	689	+13.988%
2026-02-09	35.0000	35.0000	35.0000	35.0000	+9.375%	350	689	+9.429%
2026-02-06	30.6500	32.0000	30.6500	32.0000	+15.942%	103	716	+19.688%
2026-02-05	31.1400	31.1400	27.6000	27.6000	-23.333%	10	764	+38.768%
2026-02-04	37.5400	37.5400	35.1100	36.0000	-10.891%	667	768	+6.389%
2026-02-03	40.0000	40.4000	39.1100	40.4000	-10.222%	10	123	-5.198%
2026-01-30	45.0000	45.0000	45.0000	45.0000	-2.661%	3	119	-14.889%
2026-01-29	51.3500	51.3500	46.2300	46.2300	-19.809%	5	119	-17.153%
2026-01-26	57.6500	57.6500	57.6500	57.6500	+1.622%	7	120	-33.565%
2026-01-23	59.0000	59.1400	56.7300	56.7300	-12.359%	15	127	-32.487%
2026-01-21	65.0900	65.0900	64.7300	64.7300	-25.572%	2	127	-40.831%
2026-01-14	86.9700	86.9700	86.9700	86.9700	+11.500%	1	128	-55.962%
2026-01-13	78.0000	78.0000	78.0000	78.0000	+17.293%	1	129	-50.897%
2025-12-31	66.5000	66.5000	66.5000	66.5000	-2.920%	1	130	-42.406%
2025-12-30	68.5000	68.5000	68.5000	68.5000	-0.768%	1	130	-44.088%
2025-12-29	69.5000	69.5000	69.0300	69.0300	-7.105%	12	129	-44.517%
2025-12-23	74.3000	74.3100	74.3000	74.3100	-3.242%	3	135	-48.459%
2025-12-19	76.8000	76.8000	76.8000	76.8000	-8.593%	1	132	-50.130%
2025-12-15	84.0200	84.0200	84.0200	84.0200	-14.090%	2	132	-54.416%
2025-12-12	94.0000	97.8000	94.0000	97.8000	-4.613%	2	130	-60.838%
2025-12-10	102.5300	102.5300	102.5300	102.5300	-3.980%	1	131	-62.645%
2025-12-09	105.9500	106.7800	105.9500	106.7800	+2.319%	8	130	-64.132%
2025-12-04	104.3600	104.3600	104.3600	104.3600	+2.314%	2	132	-63.300%
2025-12-03	102.0000	102.0000	102.0000	102.0000	+4.455%	1	132	-62.451%
2025-12-02	97.6500	97.6500	97.6500	97.6500	+5.796%	1	132	-60.778%
2025-12-01	91.3000	92.3000	91.3000	92.3000	-11.607%	2	132	-58.505%
2025-11-28	104.4200	104.4200	104.4200	104.4200	+17.656%	1	132	-63.321%
2025-11-26	88.7500	88.7500	88.7500	88.7500	+5.341%	1	132	-56.845%
2025-11-25	83.2300	84.2500	83.2300	84.2500	-1.254%	2	132	-54.540%
2025-11-24	85.3200	85.3200	85.3200	85.3200	+6.133%	1	132	-55.110%
2025-11-21	77.0200	81.7200	76.9000	80.3900	-1.963%	13	133	-52.357%
2025-11-20	86.0000	86.0000	82.0000	82.0000	-15.359%	15	128	-53.293%
2025-11-18	97.1000	98.2000	96.8800	96.8800	+1.733%	4	123	-60.467%
2025-11-17	106.2000	106.2000	95.2300	95.2300	-6.491%	8	122	-59.782%
2025-11-14	101.8400	101.8400	101.8400	101.8400	-6.654%	1	123	-62.392%
2025-11-13	113.8800	113.8800	109.1000	109.1000	-11.689%	7	122	-64.895%
2025-11-11	129.0000	129.0000	123.5400	123.5400	-4.233%	3	118	-68.998%
2025-11-07	115.3500	129.0000	114.0000	129.0000	+6.744%	9	117	-70.310%
2025-11-06	125.6000	125.6000	120.8500	120.8500	-13.431%	2	116	-68.308%
2025-11-05	134.8400	139.6000	134.8400	139.6000	+7.924%	2	114	-72.564%
2025-11-04	135.6000	135.6000	129.3500	129.3500	-10.174%	4	113	-70.390%
2025-11-03	144.5000	144.5000	144.0000	144.0000	-14.742%	2	110	-73.403%
2025-10-27	168.9000	168.9000	168.9000	168.9000	+8.506%	1	109	-77.324%
2025-10-24	155.6600	155.6600	155.6600	155.6600	+3.086%	1	109	-75.395%
2025-10-21	151.0000	151.0000	151.0000	151.0000	+3.269%	5	109	-74.636%
2025-10-16	146.2200	146.2200	146.2200	146.2200	-8.681%	1	114	-73.807%
2025-10-13	161.3100	161.3100	160.1200	160.1200	-3.988%	2	113	-76.080%
2025-10-10	166.7700	166.7700	166.7700	166.7700	-11.598%	1	112	-77.034%
2025-10-09	188.4000	188.6500	188.2000	188.6500	+1.425%	20	113	-79.698%
2025-10-06	185.0000	186.0000	182.9500	186.0000	+6.225%	4	103	-79.409%
2025-10-03	175.7000	175.7000	175.1000	175.1000	+8.220%	2	102	-78.127%
2025-10-02	162.6000	162.6000	161.8000	161.8000	+17.204%	2	102	-76.329%
2025-09-30	138.4500	138.4500	138.0500	138.0500	+4.307%	2	102	-72.256%
2025-09-24	132.6500	132.6500	132.3500	132.3500	-4.406%	2	102	-71.062%
2025-09-22	136.2000	138.4500	136.2000	138.4500	-7.112%	2	102	-72.337%
2025-09-18	144.5000	149.2900	144.5000	149.0500	+14.654%	3	102	-74.304%
2025-09-17	130.0000	130.0000	130.0000	130.0000	-2.804%	1	103	-70.538%
2025-09-15	132.3000	134.3500	132.3000	133.7500	+4.738%	7	104	-71.364%
2025-09-11	131.8000	132.0000	127.7000	127.7000	+1.229%	11	104	-70.008%
2025-09-10	128.4000	128.4000	126.1500	126.1500	-1.445%	13	106	-69.639%
2025-09-09	124.0000	128.0000	123.9700	128.0000	+10.411%	4	112	-70.078%
2025-09-08	115.9300	115.9300	115.9300	115.9300	+3.648%	2	116	-66.963%
2025-09-05	111.9500	111.9500	111.8500	111.8500	-5.850%	2	116	-65.758%
2025-09-04	115.7000	119.2000	115.7000	118.8000	-0.310%	102	117	-67.761%
2025-08-29	120.2500	120.2500	119.1700	119.1700	-4.389%	2	118	-67.861%
2025-08-28	124.6400	124.6400	124.6400	124.6400	+1.169%	1	118	-69.272%
2025-08-27	122.3500	123.2500	122.1500	123.2000	+3.564%	22	118	-68.912%
2025-08-26	118.4000	118.9600	117.6200	118.9600	-8.738%	3	128	-67.804%
2025-08-22	120.7000	130.3500	120.7000	130.3500	-3.086%	2	129	-70.618%
2025-08-18	123.7000	134.5000	123.7000	134.5000	+2.515%	3	129	-71.524%
2025-08-15	131.2000	131.2000	131.2000	131.2000	-6.084%	1	130	-70.808%
2025-08-13	149.9800	149.9800	139.7000	139.7000	+2.872%	2	130	-72.584%
2025-08-12	135.6800	136.0500	135.6800	135.8000	+0.074%	3	130	-71.797%
2025-08-11	138.7900	141.1800	134.9500	135.7000	+8.734%	4	130	-71.776%
2025-08-08	124.8000	124.8000	124.8000	124.8000	+4.000%	1	131	-69.311%
2025-08-05	122.7200	122.7200	120.0000	120.0000	-12.632%	6	130	-68.083%
2025-08-01	141.2000	141.2000	137.3500	137.3500	-24.313%	4	129	-72.115%
2025-07-29	181.4700	181.4700	181.4700	181.4700	-2.957%	1	129	-78.895%
2025-07-28	191.7500	191.7500	187.0000	187.0000	-4.689%	3	129	-79.519%
2025-07-23	199.2500	199.2500	196.2000	196.2000	-13.694%	2	129	-80.479%
2025-07-21	227.3300	227.3300	227.3300	227.3300	+7.678%	1	129	-83.152%
2025-07-16	211.1200	211.1200	211.1200	211.1200	+5.629%	5	129	-81.859%
2025-07-15	199.5300	199.8700	199.5300	199.8700	+6.882%	2	134	-80.838%
2025-07-09	178.9400	187.0000	177.7000	187.0000	+9.813%	5	134	-79.519%
2025-07-03	170.2900	170.2900	170.2900	170.2900	+5.430%	1	138	-77.509%
2025-07-02	161.5200	161.5200	161.5200	161.5200	+2.866%	1	138	-76.288%
2025-07-01	164.9500	164.9500	157.0200	157.0200	-6.145%	3	139	-75.608%
2025-06-30	170.5000	170.5000	167.3000	167.3000	+0.258%	3	138	-77.107%
2025-06-27	177.5000	177.5000	166.8700	166.8700	-6.777%	14	140	-77.048%
2025-06-26	179.0000	179.0000	179.0000	179.0000	+7.831%	3	132	-78.603%
2025-06-25	173.5500	173.5500	166.0000	166.0000	+2.022%	5	135	-76.928%
2025-06-24	154.4500	162.7500	154.4500	162.7100	+21.999%	6	134	-76.461%
2025-06-23	134.1000	134.1000	133.3700	133.3700	+5.431%	3	135	-71.283%
2025-06-18	110.9000	126.5000	110.9000	126.5000	+32.641%	6	132	-69.723%
2025-06-17	99.1500	99.1500	95.3700	95.3700	+1.253%	5	132	-59.841%
2025-06-16	94.1900	94.1900	94.1900	94.1900	+13.509%	1	133	-59.338%
2025-06-13	83.2000	83.4500	82.9800	82.9800	-2.686%	6	133	-53.844%
2025-06-12	85.2700	85.2700	85.2700	85.2700	-3.102%	1	133	-55.084%
2025-06-05	96.0000	96.0000	88.0000	88.0000	-13.035%	3	133	-56.477%
2025-06-03	101.1900	101.1900	101.1900	101.1900	+10.289%	1	133	-62.150%
2025-06-02	91.7500	91.7500	91.7500	91.7500	-2.900%	1	133	-58.256%
2025-05-30	94.5000	94.5000	94.4900	94.4900	-3.384%	6	133	-59.467%
2025-05-29	99.9400	99.9400	97.8000	97.8000	-10.472%	6	133	-60.838%
2025-05-27	109.2400	109.2400	109.2400	109.2400	+1.195%	1	133	-64.940%
2025-05-23	107.0100	107.9500	107.0100	107.9500	-7.743%	10	135	-64.521%
2025-05-22	108.5400	117.0100	108.5400	117.0100	+7.349%	9	135	-67.268%
2025-05-19	109.0000	109.0000	109.0000	109.0000	-1.802%	1	133	-64.862%
2025-05-16	106.1800	111.0000	106.1800	111.0000	+13.208%	6	132	-65.495%
2025-05-15	98.0500	98.0500	98.0500	98.0500	-4.880%	1	132	-60.938%
2025-05-14	103.0800	103.0800	103.0800	103.0800	+1.657%	1	132	-62.844%
2025-05-13	88.7900	101.4000	87.5800	101.4000	+40.833%	35	132	-62.229%
2025-05-12	72.0000	72.0000	72.0000	72.0000	+1.437%	1	127	-46.806%
2025-05-09	74.4100	74.8000	70.9800	70.9800	-0.351%	24	128	-46.041%
2025-05-08	72.0000	73.9300	71.2300	71.2300	+5.965%	22	137	-46.231%
2025-05-07	67.2200	67.2200	67.2200	67.2200	+4.136%	1	155	-43.023%
2025-05-06	64.3300	64.9800	64.3300	64.5500	-5.463%	11	155	-40.666%
2025-05-05	68.2800	68.2800	68.2800	68.2800	-7.430%	2	155	-43.907%
2025-05-02	71.9900	73.7600	71.9900	73.7600	+5.825%	68	155	-48.075%
2025-05-01	73.4200	73.4200	69.7000	69.7000	+2.274%	43	155	-45.050%
2025-04-30	68.6800	69.0600	66.8300	68.1500	-5.044%	21	136	-43.800%
2025-04-29	73.1400	73.1400	71.7700	71.7700	+37.834%	167	117	-46.635%
2025-04-16	52.0700	52.0700	52.0700	52.0700	-0.344%	3	14	-26.445%
2025-04-15	56.7100	56.7100	52.2500	52.2500	-12.037%	15	15	-26.699%
2025-04-14	59.4000	59.4000	59.4000	59.4000	0.000%	1	1	-35.522%