Dark

COIN20271217C330
COIN Dec 17 2027 330.00 Call (COIN271217C00330000)
option OPRA

EOD

Sep 24, 2026

32.40+7.928%(+2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.4000	32.4000	32.4000	32.4000	+7.928%	1	163	0.000%
2026-09-18	25.8000	30.0200	25.8000	30.0200	+37.960%	4	162	+7.928%
2026-09-16	21.7600	21.7600	21.7600	21.7600	-13.376%	1	164	+48.897%
2026-09-15	25.9300	26.4100	25.1200	25.1200	-8.488%	28	164	+28.981%
2026-08-31	27.7500	27.7500	27.4500	27.4500	-0.903%	2	165	+18.033%
2026-08-28	31.2500	31.2500	27.4100	27.7000	-17.584%	4	164	+16.968%
2026-08-27	33.2500	33.6100	33.2500	33.6100	+5.130%	2	164	-3.600%
2026-08-24	31.9700	31.9700	31.9700	31.9700	-8.132%	1	164	+1.345%
2026-08-21	34.8000	34.8000	34.8000	34.8000	+59.926%	2	163	-6.897%
2026-08-19	21.9200	21.9200	21.7600	21.7600	+17.749%	2	163	+48.897%
2026-08-14	18.4500	18.4800	18.4500	18.4800	-5.618%	2	165	+75.325%
2026-08-06	19.5800	19.5800	19.5800	19.5800	-1.360%	2	164	+65.475%
2026-08-05	19.8500	19.8500	19.8500	19.8500	-0.750%	3	164	+63.224%
2026-08-03	19.5000	20.0000	19.4000	20.0000	+15.340%	10	164	+62.000%
2026-07-31	17.3400	17.3400	17.3400	17.3400	-34.665%	2	159	+86.851%
2026-07-23	26.5400	26.5400	26.5400	26.5400	+4.038%	10	157	+22.080%
2026-07-14	23.0500	25.5100	23.0500	25.5100	+3.953%	2	147	+27.009%
2026-07-13	26.0100	26.0100	24.5400	24.5400	-5.324%	2	145	+32.029%
2026-07-09	25.9200	25.9200	25.9200	25.9200	+10.580%	2	143	+25.000%
2026-07-01	23.4400	23.4400	23.4400	23.4400	+2.224%	3	145	+38.225%
2026-06-29	22.9200	22.9300	22.9200	22.9300	+1.685%	2	142	+41.300%
2026-06-25	22.9900	22.9900	22.5500	22.5500	-18.000%	3	142	+43.681%
2026-06-23	26.4000	27.5000	26.4000	27.5000	-13.739%	19	143	+17.818%
2026-06-16	31.8800	31.8800	31.8800	31.8800	-3.100%	2	138	+1.631%
2026-06-15	32.7000	32.9000	32.7000	32.9000	-13.147%	20	140	-1.520%
2026-05-21	37.7700	37.8800	37.7700	37.8800	-4.872%	2	150	-14.467%
2026-05-20	39.8200	39.8200	39.8200	39.8200	-25.570%	1	152	-18.634%
2026-05-14	53.5000	53.5000	53.5000	53.5000	+44.556%	1	151	-39.439%
2026-05-08	37.0100	37.0100	37.0100	37.0100	-11.034%	3	151	-12.456%
2026-05-05	41.6000	41.6000	41.6000	41.6000	+32.695%	1	154	-22.115%
2026-04-30	31.3500	31.3500	31.3500	31.3500	-32.826%	1	155	+3.349%
2026-04-22	47.2300	47.2300	46.6700	46.6700	+2.369%	6	155	-30.576%
2026-04-21	45.5900	45.5900	45.5900	45.5900	+4.444%	1	157	-28.932%
2026-04-20	43.8000	43.8000	43.6500	43.6500	-1.910%	2	157	-25.773%
2026-04-17	47.4500	48.0300	44.5000	44.5000	+19.624%	10	156	-27.191%
2026-04-15	37.2000	37.2000	36.8000	37.2000	+6.590%	18	154	-12.903%
2026-04-14	34.3100	35.2000	34.3100	34.9000	+10.935%	4	150	-7.163%
2026-04-01	31.4600	31.4600	31.4600	31.4600	-1.131%	10	151	+2.988%
2026-03-26	31.8200	31.8200	31.8200	31.8200	-32.556%	10	151	+1.823%
2026-03-17	47.1800	47.1800	47.1800	47.1800	+6.333%	3	141	-31.327%
2026-03-13	44.3700	44.3700	44.3700	44.3700	+4.425%	1	141	-26.978%
2026-03-10	42.4900	42.4900	42.4900	42.4900	+1.651%	1	141	-23.747%
2026-03-09	41.4000	41.8000	41.4000	41.8000	-10.969%	2	141	-22.488%
2026-03-04	46.9500	46.9500	46.9500	46.9500	+34.527%	1	142	-30.990%
2026-03-03	34.3000	34.9000	34.3000	34.9000	-1.133%	2	141	-7.163%
2026-03-02	35.1500	35.3000	35.1000	35.3000	+5.060%	24	140	-8.215%
2026-02-26	33.6000	33.6000	33.6000	33.6000	-2.183%	30	130	-3.571%
2026-02-25	34.5600	34.5600	34.3500	34.3500	+57.931%	2	100	-5.677%
2026-02-11	21.7500	21.7500	21.7500	21.7500	-15.534%	1	100	+48.966%
2026-02-06	25.7500	25.7500	25.7500	25.7500	+16.780%	1	101	+25.825%
2026-02-05	24.5500	24.6400	22.0500	22.0500	-19.964%	10	101	+46.939%
2026-02-04	27.5500	27.5500	27.5500	27.5500	-12.261%	1	102	+17.604%
2026-02-03	31.2700	31.4000	31.2500	31.4000	-15.705%	10	102	+3.185%
2026-01-29	37.2500	37.2500	37.2500	37.2500	-15.933%	2	97	-13.020%
2026-01-26	44.2700	44.3100	44.2700	44.3100	-4.894%	2	97	-26.879%
2026-01-23	46.6500	46.7200	46.5900	46.5900	-12.491%	9	97	-30.457%
2026-01-20	53.2400	53.2400	53.2400	53.2400	-8.648%	4	89	-39.144%
2026-01-16	58.2800	58.2800	58.2800	58.2800	-14.079%	2	91	-44.406%
2026-01-14	67.8300	67.8300	67.8300	67.8300	+11.709%	1	91	-52.234%
2026-01-07	60.7200	60.7200	60.7200	60.7200	-4.528%	1	90	-46.640%
2026-01-06	63.6000	63.6000	63.6000	63.6000	+13.571%	1	90	-49.057%
2026-01-02	55.3500	56.0000	55.3500	56.0000	-5.803%	5	90	-42.143%
2025-12-24	59.4500	59.4500	59.4500	59.4500	-7.686%	3	85	-45.500%
2025-12-19	64.4000	64.4000	64.4000	64.4000	-5.889%	1	85	-49.689%
2025-12-17	68.4300	68.4300	68.4300	68.4300	-19.428%	1	86	-52.652%
2025-12-10	84.8500	84.9300	84.8500	84.9300	+1.288%	4	86	-61.851%
2025-12-08	83.8500	83.8500	83.8500	83.8500	+8.684%	2	86	-61.360%
2025-12-01	76.0300	77.1500	76.0300	77.1500	-9.032%	3	86	-58.004%
2025-11-28	84.8100	84.8100	84.8100	84.8100	+28.500%	4	85	-61.797%
2025-11-21	63.7100	67.0000	63.7100	66.0000	-2.468%	3	85	-50.909%
2025-11-20	72.6300	72.6300	67.6700	67.6700	-8.070%	13	88	-52.121%
2025-11-19	73.6100	73.6100	73.6100	73.6100	-11.153%	29	88	-55.984%
2025-11-18	82.6000	83.4500	82.6000	82.8500	+3.562%	3	117	-60.893%
2025-11-17	87.1000	87.1000	80.0000	80.0000	-14.957%	38	118	-59.500%
2025-11-14	90.1000	94.0700	90.1000	94.0700	+1.390%	3	148	-65.558%
2025-11-13	93.7500	93.7500	92.7800	92.7800	-13.005%	10	145	-65.079%
2025-11-12	106.6500	106.6500	106.6500	106.6500	-3.484%	1	143	-69.620%
2025-11-11	110.5000	110.5000	110.5000	110.5000	+15.116%	3	144	-70.679%
2025-11-07	95.9900	95.9900	95.9900	95.9900	-20.175%	2	144	-66.246%
2025-11-05	113.5000	120.2500	113.5000	120.2500	+9.249%	2	142	-73.056%
2025-11-04	111.0000	111.0000	110.0700	110.0700	-11.498%	2	141	-70.564%
2025-11-03	124.3700	124.3700	124.3700	124.3700	-4.109%	1	141	-73.949%
2025-10-30	131.0000	131.0000	129.7000	129.7000	-11.164%	11	141	-75.019%
2025-10-27	146.0000	146.0000	146.0000	146.0000	+3.158%	1	136	-77.808%
2025-10-24	135.5000	141.5300	135.5000	141.5300	+17.462%	3	136	-77.107%
2025-10-23	120.3000	120.4900	120.3000	120.4900	-6.524%	2	138	-73.110%
2025-10-21	128.9000	128.9000	128.9000	128.9000	-6.125%	2	138	-74.864%
2025-10-20	137.3100	137.3100	137.3100	137.3100	+12.026%	3	136	-76.404%
2025-10-17	119.3900	122.5700	119.3900	122.5700	-8.153%	5	136	-73.566%
2025-10-15	133.4500	133.4500	133.4500	133.4500	-11.827%	1	134	-75.721%
2025-10-10	152.0000	152.0000	151.3500	151.3500	-6.314%	3	133	-78.593%
2025-10-09	161.8300	165.9000	161.5000	161.5500	+2.092%	56	132	-79.944%
2025-10-08	158.2400	158.2400	158.2400	158.2400	-0.006%	28	96	-79.525%
2025-10-07	158.2000	158.2500	158.2000	158.2500	-2.218%	2	67	-79.526%
2025-10-06	161.2800	164.4600	161.1000	161.8400	+4.460%	7	67	-79.980%
2025-10-03	154.9300	154.9300	154.9300	154.9300	+5.323%	1	68	-79.087%
2025-10-02	139.0000	147.1000	139.0000	147.1000	+13.110%	2	69	-77.974%
2025-10-01	128.6100	130.0500	128.6100	130.0500	+7.453%	4	69	-75.087%
2025-09-30	117.9000	121.0300	117.8500	121.0300	+2.032%	4	69	-73.230%
2025-09-29	118.6200	118.6200	118.6200	118.6200	+10.860%	2	68	-72.686%
2025-09-25	106.0000	107.0000	106.0000	107.0000	-3.690%	3	70	-69.720%
2025-09-23	116.8500	116.8500	111.1000	111.1000	-5.567%	3	70	-70.837%
2025-09-22	120.3000	120.3000	117.6500	117.6500	-8.151%	9	68	-72.461%
2025-09-18	118.0000	128.0900	118.0000	128.0900	+16.658%	4	68	-74.705%
2025-09-17	110.5000	110.5000	109.0000	109.8000	-2.995%	6	69	-70.492%
2025-09-16	111.0000	113.1900	111.0000	113.1900	+0.301%	4	68	-71.376%
2025-09-15	112.4600	112.9000	112.4600	112.8500	+7.425%	6	65	-71.289%
2025-09-10	111.5000	111.5000	105.0500	105.0500	-1.777%	7	62	-69.158%
2025-09-09	106.9500	106.9500	106.9500	106.9500	+8.811%	5	61	-69.705%
2025-09-03	98.3200	99.0500	98.2900	98.2900	-3.562%	12	66	-67.036%
2025-08-29	101.9200	101.9200	101.9200	101.9200	+2.432%	1	66	-68.210%
2025-08-26	99.5000	99.5000	99.5000	99.5000	-4.115%	3	66	-67.437%
2025-08-25	104.2000	104.2000	103.7700	103.7700	+3.863%	4	66	-68.777%
2025-08-21	101.2800	101.2800	99.9100	99.9100	+2.283%	2	63	-67.571%
2025-08-20	96.0000	97.6800	96.0000	97.6800	-3.268%	5	63	-66.830%
2025-08-19	108.5000	108.5000	100.9800	100.9800	-7.612%	59	67	-67.914%
2025-08-18	109.3000	109.3000	109.3000	109.3000	-3.274%	3	105	-70.357%
2025-08-15	113.0000	113.0000	113.0000	113.0000	-0.877%	3	105	-71.327%
2025-08-14	114.0000	114.0000	114.0000	114.0000	-5.000%	3	105	-71.579%
2025-08-13	128.8500	128.8500	117.0800	120.0000	+4.348%	57	104	-73.000%
2025-08-12	110.8000	115.0000	110.8000	115.0000	-1.016%	9	72	-71.826%
2025-08-11	123.9000	125.2500	116.1800	116.1800	+7.774%	23	69	-72.112%
2025-08-07	111.8500	111.9900	107.8000	107.8000	+6.071%	14	66	-69.944%
2025-08-06	101.0600	104.8300	101.0600	101.6300	-1.282%	5	76	-68.120%
2025-08-05	110.0300	110.0300	102.9500	102.9500	-12.917%	8	76	-68.528%
2025-08-04	115.0000	118.2200	115.0000	118.2200	+2.934%	4	76	-72.593%
2025-08-01	125.9300	126.4400	114.8500	114.8500	-30.182%	35	75	-71.789%
2025-07-28	174.6100	174.6100	164.5000	164.5000	-12.032%	2	58	-80.304%
2025-07-24	187.0000	187.0000	187.0000	187.0000	-9.364%	1	57	-82.674%
2025-07-21	206.3200	206.3200	206.3200	206.3200	+5.562%	1	57	-84.296%
2025-07-18	215.8200	215.8200	195.4500	195.4500	+2.550%	3	58	-83.423%
2025-07-17	191.7700	191.7700	190.5900	190.5900	+10.647%	2	59	-83.000%
2025-07-11	172.2500	172.2500	172.2500	172.2500	-0.778%	1	59	-81.190%
2025-07-10	166.8500	173.6000	162.7900	173.6000	+17.551%	38	58	-81.336%
2025-07-08	147.6800	147.6800	147.6800	147.6800	-3.161%	3	79	-78.061%
2025-07-07	152.5000	152.5000	152.5000	152.5000	-1.032%	1	76	-78.754%
2025-07-03	154.0900	154.0900	154.0900	154.0900	+1.462%	1	75	-78.973%
2025-07-02	149.8500	151.8700	149.8500	151.8700	+10.051%	2	75	-78.666%
2025-07-01	139.8500	144.0000	137.6500	138.0000	-8.239%	22	74	-76.522%
2025-06-30	150.3900	150.3900	150.3900	150.3900	+2.418%	1	71	-78.456%
2025-06-27	148.3000	148.3000	145.1700	146.8400	-12.953%	23	70	-77.935%
2025-06-26	163.1300	168.8200	159.5000	168.6900	+14.366%	16	61	-80.793%
2025-06-25	163.0000	163.0000	147.5000	147.5000	+5.057%	4	59	-78.034%
2025-06-24	123.0000	140.4000	123.0000	140.4000	+19.479%	46	57	-76.923%
2025-06-23	113.2200	117.5100	113.2200	117.5100	+1.864%	3	18	-72.428%
2025-06-20	111.0000	119.5500	111.0000	115.3600	+4.682%	20	16	-71.914%
2025-06-18	83.0000	110.2000	83.0000	110.2000	+52.000%	5	14	-70.599%
2025-06-13	72.5000	72.5000	72.5000	72.5000	-13.174%	4	14	-55.310%
2025-06-09	83.5000	83.5000	83.5000	83.5000	+1.396%	1	12	-61.198%
2025-06-06	82.3500	82.3500	82.3500	82.3500	-14.486%	2	12	-60.656%
2025-05-27	96.5400	96.5400	96.3000	96.3000	-0.773%	6	11	-66.355%
2025-05-22	96.0000	97.0500	96.0000	97.0500	-0.848%	9	11	-66.615%
2025-05-21	97.8500	97.8800	97.8500	97.8800	+8.143%	3	3	-66.898%
2025-05-20	90.5100	90.5100	90.5100	90.5100	+1.697%	3	6	-64.203%
2025-05-16	86.3600	89.0000	86.3600	89.0000	+12.374%	108	3	-63.596%
2025-05-15	81.9200	81.9200	79.2000	79.2000	-13.885%	2	56	-59.091%
2025-05-14	90.0000	91.9700	90.0000	91.9700	0.000%	54	54	-64.771%