Dark

COIN20271217C310
COIN Dec 17 2027 310.00 Call (COIN271217C00310000)
option OPRA

EOD

Sep 23, 2026

36.40-2.203%(-0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	36.4000	36.4000	36.4000	36.4000	-2.203%	2	168	0.000%
2026-09-22	37.2200	37.2200	37.2200	37.2200	-9.220%	1	166	-2.203%
2026-09-21	41.0000	41.0000	41.0000	41.0000	+16.743%	2	166	-11.220%
2026-09-18	35.1200	35.1200	35.1200	35.1200	+34.663%	3	166	+3.645%
2026-09-17	26.0800	26.0800	26.0800	26.0800	+9.811%	10	163	+39.571%
2026-09-16	24.5100	24.5100	23.7500	23.7500	-18.497%	2	159	+53.263%
2026-09-15	28.7400	29.1400	28.7400	29.1400	-13.531%	2	158	+24.914%
2026-09-14	33.7000	33.7000	33.7000	33.7000	+9.879%	1	158	+8.012%
2026-09-08	30.6800	30.6800	30.6700	30.6700	-6.265%	3	159	+18.683%
2026-09-04	32.7200	32.7200	32.7200	32.7200	-12.513%	1	157	+11.247%
2026-09-03	37.4000	37.4000	37.4000	37.4000	+69.846%	4	157	-2.674%
2026-08-19	22.0200	22.0200	22.0200	22.0200	+10.876%	1	157	+65.304%
2026-08-14	20.3500	20.6400	19.8600	19.8600	-2.119%	3	157	+83.283%
2026-08-12	20.2900	20.2900	20.2900	20.2900	+7.582%	11	156	+79.399%
2026-08-11	18.8600	18.8600	18.8600	18.8600	-8.447%	3	166	+93.001%
2026-08-07	20.6000	20.6000	20.6000	20.6000	-3.918%	1	166	+76.699%
2026-08-03	21.4000	21.5800	21.4000	21.4400	+12.902%	3	165	+69.776%
2026-07-31	18.9900	18.9900	18.9900	18.9900	-33.601%	1	163	+91.680%
2026-07-20	28.6000	28.6000	28.6000	28.6000	+14.859%	11	162	+27.273%
2026-07-17	26.5200	26.5200	24.9000	24.9000	-6.038%	2	173	+46.185%
2026-07-14	28.5400	28.5400	26.5000	26.5000	-1.082%	5	171	+37.358%
2026-07-13	27.8800	27.8800	26.7900	26.7900	-14.763%	2	168	+35.872%
2026-07-02	31.9500	31.9500	31.4300	31.4300	+25.972%	3	166	+15.813%
2026-06-29	24.9500	24.9500	24.9500	24.9500	-12.762%	20	166	+45.892%
2026-06-23	28.5500	28.6000	28.5500	28.6000	-0.175%	2	146	+27.273%
2026-06-11	29.5000	29.5000	28.6500	28.6500	+8.935%	13	145	+27.051%
2026-06-05	27.9500	27.9800	26.3000	26.3000	-26.331%	5	132	+38.403%
2026-06-02	34.8500	35.7000	34.8500	35.7000	+7.530%	12	129	+1.961%
2026-05-28	33.2000	33.2000	33.2000	33.2000	-3.066%	2	137	+9.639%
2026-05-27	34.2500	34.2500	34.0400	34.2500	-6.929%	62	139	+6.277%
2026-05-26	38.0400	38.0400	36.8000	36.8000	-9.113%	3	134	-1.087%
2026-05-21	40.6300	40.8000	40.4900	40.4900	-7.133%	26	134	-10.101%
2026-05-20	43.7000	43.7000	43.6000	43.6000	-18.306%	20	146	-16.514%
2026-05-11	47.0500	53.3700	47.0500	53.3700	+25.962%	2	156	-31.797%
2026-05-07	42.4800	42.6300	42.3500	42.3700	+15.607%	80	155	-14.090%
2026-04-29	36.2500	36.6500	36.2500	36.6500	-14.269%	2	118	-0.682%
2026-04-17	42.7500	42.7500	42.7500	42.7500	+42.027%	1	119	-14.854%
2026-04-10	30.2500	30.2500	30.1000	30.1000	-6.231%	2	119	+20.930%
2026-04-08	32.1000	32.1000	32.1000	32.1000	+2.067%	10	119	+13.396%
2026-04-07	31.7000	31.7000	31.4500	31.4500	-8.041%	2	119	+15.739%
2026-04-01	34.2500	34.2500	34.2000	34.2000	+0.146%	2	119	+6.433%
2026-03-26	34.1500	34.1500	34.1500	34.1500	-10.250%	2	119	+6.589%
2026-03-24	38.0500	38.0500	38.0500	38.0500	-17.854%	1	118	-4.336%
2026-03-23	46.3200	46.3200	46.3200	46.3200	-8.277%	1	118	-21.416%
2026-03-04	50.4500	50.5000	50.4500	50.5000	+44.907%	2	118	-27.921%
2026-02-27	35.5000	35.7000	34.8500	34.8500	-6.818%	28	117	+4.448%
2026-02-25	37.4000	37.4000	37.4000	37.4000	+26.565%	2	107	-2.674%
2026-02-17	29.5500	29.5500	29.5500	29.5500	+40.983%	1	107	+23.181%
2026-02-12	20.9600	20.9600	20.9600	20.9600	-33.248%	1	107	+73.664%
2026-02-04	31.4000	31.4000	31.4000	31.4000	-23.415%	4	107	+15.924%
2026-01-30	41.0000	41.0000	41.0000	41.0000	-11.179%	1	111	-11.220%
2026-01-27	46.1600	46.1600	46.1600	46.1600	-3.370%	1	111	-21.144%
2026-01-26	49.0100	49.0100	47.7700	47.7700	-17.052%	2	111	-23.802%
2026-01-21	57.5900	57.5900	57.5900	57.5900	-0.346%	3	110	-36.795%
2026-01-20	59.4100	59.6100	57.6500	57.7900	-11.905%	7	108	-37.013%
2026-01-16	65.6000	65.6000	65.6000	65.6000	-13.673%	1	103	-44.512%
2026-01-14	75.9900	75.9900	75.9900	75.9900	+20.945%	1	103	-52.099%
2026-01-02	63.2000	63.2000	62.8300	62.8300	+1.749%	3	103	-42.066%
2025-12-30	61.7500	61.7500	61.7500	61.7500	+0.162%	1	103	-41.053%
2025-12-29	61.4500	61.6500	61.4500	61.6500	-3.476%	2	104	-40.957%
2025-12-26	63.8700	63.8700	63.8700	63.8700	-5.294%	4	104	-43.009%
2025-12-23	67.6100	67.6100	67.4400	67.4400	-11.181%	4	108	-46.026%
2025-12-15	76.6000	76.6000	75.9300	75.9300	-16.716%	5	105	-52.061%
2025-12-12	91.1700	91.1700	91.1700	91.1700	+8.795%	4	105	-60.075%
2025-12-11	83.8000	83.8000	83.8000	83.8000	-7.064%	1	102	-56.563%
2025-12-08	90.1700	90.1700	90.1700	90.1700	+7.345%	1	102	-59.632%
2025-12-01	84.0000	84.0000	84.0000	84.0000	+16.183%	1	102	-56.667%
2025-11-25	72.1500	72.3000	72.1500	72.3000	-6.104%	6	102	-49.654%
2025-11-20	77.0000	77.0000	77.0000	77.0000	-2.753%	7	104	-52.727%
2025-11-19	80.5000	80.5000	79.1800	79.1800	-9.519%	2	104	-54.029%
2025-11-18	87.5100	87.5100	87.5100	87.5100	+3.098%	1	104	-58.405%
2025-11-17	90.5000	90.5000	84.8800	84.8800	-16.358%	4	104	-57.116%
2025-11-14	101.4800	101.4800	101.4800	101.4800	+2.072%	1	102	-64.131%
2025-11-13	99.4200	99.4200	99.4200	99.4200	-20.938%	3	103	-63.388%
2025-11-10	125.7500	125.7500	125.7500	125.7500	+14.935%	1	100	-71.054%
2025-11-06	118.9600	118.9600	109.4100	109.4100	-8.825%	5	100	-66.731%
2025-11-05	120.0000	120.0000	120.0000	120.0000	+2.995%	1	98	-69.667%
2025-11-04	117.3900	117.3900	116.5100	116.5100	-11.487%	2	97	-68.758%
2025-11-03	131.6300	131.6300	131.6300	131.6300	-14.303%	10	85	-72.347%
2025-10-31	150.1000	153.6000	150.1000	153.6000	+9.738%	2	85	-76.302%
2025-10-24	139.9700	139.9700	139.9700	139.9700	+15.812%	1	85	-73.994%
2025-10-22	119.6800	123.6200	119.6800	120.8600	-10.068%	3	85	-69.883%
2025-10-21	134.2900	134.3900	134.2900	134.3900	+2.120%	2	84	-72.915%
2025-10-16	131.6000	131.6000	131.6000	131.6000	-2.265%	1	84	-72.340%
2025-10-14	134.6500	134.6500	134.6500	134.6500	-9.204%	1	84	-72.967%
2025-10-13	151.5000	151.5000	147.5500	148.3000	-14.697%	3	84	-75.455%
2025-10-09	175.1500	175.1500	173.8500	173.8500	+5.492%	23	86	-79.062%
2025-10-08	164.8500	164.8500	164.8000	164.8000	+3.258%	2	82	-77.913%
2025-10-07	159.6000	159.6000	159.6000	159.6000	-7.666%	2	84	-77.193%
2025-10-06	174.0000	174.0000	172.7500	172.8500	+9.364%	10	84	-78.941%
2025-10-03	163.8800	163.8800	158.0500	158.0500	+5.318%	2	87	-76.969%
2025-10-02	153.4500	153.4500	150.0700	150.0700	+18.464%	4	86	-75.745%
2025-09-30	125.8500	126.6800	125.8500	126.6800	+0.063%	7	86	-71.266%
2025-09-29	119.9000	126.6000	119.9000	126.6000	+14.467%	9	91	-71.248%
2025-09-26	107.6100	110.6000	107.3400	110.6000	+2.143%	12	93	-67.089%
2025-09-25	111.0000	111.0000	108.2800	108.2800	-7.500%	6	91	-66.383%
2025-09-23	117.0600	117.0600	117.0600	117.0600	-6.636%	1	89	-68.905%
2025-09-22	128.7500	128.7500	125.3800	125.3800	-10.443%	4	88	-70.968%
2025-09-18	122.5000	140.0000	122.5000	140.0000	+24.113%	6	86	-74.000%
2025-09-17	119.0000	119.0000	112.8000	112.8000	-6.661%	8	91	-67.730%
2025-09-16	120.2800	120.8500	120.2800	120.8500	+1.087%	2	86	-69.880%
2025-09-15	119.5500	119.7500	119.5500	119.5500	+0.042%	4	88	-69.552%
2025-09-12	119.5000	119.5000	119.5000	119.5000	+1.771%	1	87	-69.540%
2025-09-10	119.6000	119.6000	117.4200	117.4200	+1.927%	3	86	-69.000%
2025-09-09	110.7800	115.4000	110.0000	115.2000	+8.068%	27	86	-68.403%
2025-09-08	105.5500	106.6000	105.5500	106.6000	+7.677%	2	70	-65.854%
2025-09-05	101.6900	101.6900	98.5000	99.0000	-6.560%	8	71	-63.232%
2025-09-04	105.3000	105.9500	105.3000	105.9500	+0.905%	4	70	-65.644%
2025-09-03	106.5000	106.5000	105.0000	105.0000	-2.052%	5	69	-65.333%
2025-09-02	106.9500	108.3500	106.9500	107.2000	-0.233%	7	68	-66.045%
2025-08-29	107.0000	109.0000	106.4600	107.4500	-3.632%	7	68	-66.124%
2025-08-28	113.2200	113.2200	111.5000	111.5000	-0.845%	4	68	-67.354%
2025-08-27	111.8000	112.4500	110.0000	112.4500	+4.839%	6	71	-67.630%
2025-08-26	107.2600	107.2600	107.2600	107.2600	-5.122%	1	67	-66.064%
2025-08-25	113.6000	114.0000	113.0500	113.0500	-6.570%	8	66	-67.802%
2025-08-22	115.2000	121.0000	115.2000	121.0000	+14.692%	2	63	-69.917%
2025-08-21	108.8500	108.8500	105.5000	105.5000	-3.211%	4	63	-65.498%
2025-08-20	106.0000	109.5200	106.0000	109.0000	+0.461%	5	63	-66.606%
2025-08-19	108.5000	108.5000	108.5000	108.5000	-10.331%	3	65	-66.452%
2025-08-18	114.5000	121.0000	114.5000	121.0000	+0.365%	7	62	-69.917%
2025-08-15	120.5600	120.5600	120.5600	120.5600	-3.552%	4	62	-69.808%
2025-08-13	134.6000	136.3000	125.0000	125.0000	+3.178%	8	66	-70.880%
2025-08-12	117.5000	121.1500	117.5000	121.1500	-2.156%	4	67	-69.955%
2025-08-11	125.0000	125.0000	123.8200	123.8200	+8.234%	2	64	-70.602%
2025-08-08	115.5000	115.5000	109.3000	114.4000	-0.694%	12	63	-68.182%
2025-08-07	117.7200	118.3000	115.2000	115.2000	+5.350%	7	64	-68.403%
2025-08-06	107.1300	109.3500	105.6300	109.3500	-0.924%	10	64	-66.712%
2025-08-05	115.0000	115.0000	110.3700	110.3700	-10.341%	9	67	-67.020%
2025-08-04	124.5500	126.2200	122.0000	123.1000	+0.902%	8	64	-70.431%
2025-08-01	127.6000	127.6000	118.8600	122.0000	-41.883%	9	65	-70.164%
2025-07-21	209.9200	209.9200	209.9200	209.9200	+1.274%	2	59	-82.660%
2025-07-18	207.2800	207.2800	207.2800	207.2800	+13.765%	1	57	-82.439%
2025-07-15	182.2000	182.2000	182.2000	182.2000	-4.105%	1	56	-80.022%
2025-07-14	190.1300	190.1300	187.2500	190.0000	+20.306%	3	57	-80.842%
2025-07-02	157.6100	157.9300	157.6100	157.9300	+9.256%	38	57	-76.952%
2025-07-01	144.5500	144.5500	144.5500	144.5500	-7.340%	2	21	-74.818%
2025-06-30	156.0000	156.0000	156.0000	156.0000	-0.637%	3	19	-76.667%
2025-06-27	158.9000	158.9000	157.0000	157.0000	+2.081%	4	22	-76.815%
2025-06-25	168.0000	168.0000	153.8000	153.8000	+0.293%	5	18	-76.333%
2025-06-24	127.5000	153.3500	127.5000	153.3500	+25.194%	4	18	-76.263%
2025-06-23	123.3700	123.3700	122.4900	122.4900	+2.075%	4	17	-70.283%
2025-06-20	120.0000	120.0000	120.0000	120.0000	+4.049%	2	14	-69.667%
2025-06-18	99.6500	115.3300	99.6500	115.3300	+33.299%	6	8	-68.438%
2025-06-17	90.0500	90.0500	86.5200	86.5200	-5.132%	7	8	-57.929%
2025-06-16	91.2000	91.2000	91.2000	91.2000	+21.714%	10	8	-60.088%
2025-06-13	74.7000	74.9300	74.7000	74.9300	-15.686%	4	18	-51.421%
2025-06-06	88.8700	88.8700	88.8700	88.8700	-4.307%	8	18	-59.041%
2025-06-04	92.8700	92.8700	92.8700	92.8700	-1.097%	4	18	-60.805%
2025-05-28	93.9000	93.9000	93.9000	93.9000	-4.854%	3	18	-61.235%
2025-05-23	98.6900	98.6900	98.6900	98.6900	-2.768%	2	17	-63.117%
2025-05-16	101.5000	101.5000	101.5000	101.5000	+20.047%	20	17	-64.138%
2025-05-15	86.0000	86.5000	84.5500	84.5500	-12.201%	3	7	-56.949%
2025-05-14	97.7000	97.7000	95.3000	96.3000	+0.627%	55	7	-62.201%
2025-05-13	83.9500	95.7000	83.9500	95.7000	+57.531%	56	59	-61.964%
2025-05-09	60.7500	60.7500	60.7500	60.7500	-8.316%	2	3	-40.082%
2025-05-08	66.1700	66.2600	65.9700	66.2600	0.000%	4	2	-45.065%