Dark

COIN20271217C340
COIN Dec 17 2027 340.00 Call (COIN271217C00340000)
option OPRA

EOD

Sep 23, 2026

31.45-11.781%(-4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	31.4500	31.4500	31.4500	31.4500	-11.781%	2	190	0.000%
2026-09-21	35.6500	35.6500	35.6500	35.6500	+74.498%	1	192	-11.781%
2026-09-16	20.4300	20.4300	20.4300	20.4300	-19.756%	1	191	+53.940%
2026-09-15	25.7800	25.7800	25.4600	25.4600	-7.182%	2	190	+23.527%
2026-09-08	26.7000	27.4800	26.7000	27.4300	-11.715%	4	190	+14.655%
2026-08-28	31.0700	31.0700	31.0700	31.0700	-7.941%	1	193	+1.223%
2026-08-27	33.8700	33.8700	33.6000	33.7500	+77.165%	3	194	-6.815%
2026-08-13	18.9000	19.0500	18.9000	19.0500	+8.547%	64	193	+65.092%
2026-08-11	17.5500	17.5500	17.5500	17.5500	-11.853%	1	130	+79.202%
2026-08-07	19.9800	19.9800	19.9100	19.9100	+4.789%	3	131	+57.961%
2026-08-03	18.8800	19.0000	18.8800	19.0000	+11.765%	2	128	+65.526%
2026-07-31	17.3800	17.3800	17.0000	17.0000	-28.331%	15	126	+85.000%
2026-07-30	23.7200	23.7200	23.7200	23.7200	-1.249%	2	139	+32.589%
2026-07-17	24.0200	24.0200	24.0200	24.0200	-1.759%	10	138	+30.933%
2026-07-14	24.6200	24.6200	21.6000	24.4500	-1.332%	3	138	+28.630%
2026-07-13	24.4000	25.6100	23.6500	24.7800	+21.471%	13	139	+26.917%
2026-06-30	20.4000	20.4000	20.4000	20.4000	-0.585%	1	139	+54.167%
2026-06-25	20.5200	20.5200	20.5200	20.5200	-14.713%	14	140	+53.265%
2026-06-24	24.3000	24.3000	23.8800	24.0600	-22.035%	23	126	+30.715%
2026-06-16	30.8600	30.8600	30.8600	30.8600	+32.050%	2	115	+1.912%
2026-06-05	25.5400	25.5500	23.3700	23.3700	-35.620%	25	117	+34.574%
2026-05-21	35.8500	36.3000	35.8500	36.3000	-6.323%	2	103	-13.361%
2026-05-20	38.7500	38.7500	38.7500	38.7500	+7.133%	20	103	-18.839%
2026-05-19	37.1000	37.1000	36.0800	36.1700	+2.873%	23	78	-13.049%
2026-05-18	37.2000	37.2000	35.1600	35.1600	-11.100%	55	78	-10.552%
2026-04-27	39.8000	39.8000	39.5500	39.5500	-11.203%	2	78	-20.480%
2026-04-17	44.5400	44.5400	44.5400	44.5400	+34.116%	1	78	-29.389%
2026-04-14	33.3000	33.3000	33.2100	33.2100	+20.764%	15	78	-5.300%
2026-04-13	27.9400	27.9400	27.5000	27.5000	-6.716%	8	93	+14.364%
2026-04-07	29.4800	29.4800	29.4800	29.4800	-2.867%	1	93	+6.682%
2026-04-06	30.2500	30.3500	30.2500	30.3500	+2.017%	2	92	+3.624%
2026-04-01	29.8000	29.8000	29.7500	29.7500	+12.561%	2	92	+5.714%
2026-03-30	26.3900	26.4300	26.3900	26.4300	-1.011%	15	92	+18.994%
2026-03-27	26.7000	26.7000	26.7000	26.7000	-32.234%	3	106	+17.790%
2026-03-06	39.3500	39.4000	39.3500	39.4000	-14.348%	5	109	-20.178%
2026-03-04	45.3500	46.0000	45.2500	46.0000	+81.818%	6	106	-31.630%
2026-02-23	25.3000	25.3000	25.3000	25.3000	+17.674%	2	104	+24.308%
2026-02-11	21.5000	21.5000	21.5000	21.5000	-14.343%	1	103	+46.279%
2026-02-06	25.1000	25.1000	25.1000	25.1000	+14.874%	2	103	+25.299%
2026-02-05	21.8500	21.8500	21.8500	21.8500	-25.350%	1	105	+43.936%
2026-02-04	29.2700	29.2700	29.2700	29.2700	-3.685%	2	106	+7.448%
2026-02-03	30.3900	30.3900	30.3900	30.3900	-11.785%	3	106	+3.488%
2026-02-02	34.4500	34.4500	34.4500	34.4500	-14.239%	1	103	-8.708%
2026-01-28	40.1700	40.1700	40.1700	40.1700	+0.904%	15	102	-21.708%
2026-01-27	39.8100	39.8100	39.8100	39.8100	-42.179%	4	87	-21.000%
2026-01-14	68.8800	68.8800	68.8500	68.8500	+10.549%	2	88	-54.321%
2026-01-13	62.2800	62.2800	62.2800	62.2800	+7.994%	15	90	-49.502%
2026-01-09	59.0000	59.7000	57.6500	57.6700	-6.909%	4	75	-45.466%
2026-01-06	61.9500	61.9500	61.9500	61.9500	+18.451%	5	75	-49.233%
2025-12-31	52.3000	52.3000	52.3000	52.3000	-2.878%	1	71	-39.866%
2025-12-29	53.8500	53.8500	53.8500	53.8500	-2.973%	1	71	-41.597%
2025-12-26	55.5000	55.5000	55.5000	55.5000	-9.016%	4	70	-43.333%
2025-12-19	61.0000	61.0000	61.0000	61.0000	-24.951%	1	70	-48.443%
2025-12-10	81.2800	81.2800	81.2800	81.2800	+0.346%	2	69	-61.307%
2025-12-08	81.0000	81.0000	81.0000	81.0000	-1.268%	4	71	-61.173%
2025-12-03	82.0400	82.0400	82.0400	82.0400	+2.320%	4	71	-61.665%
2025-12-02	80.1800	80.1800	80.1800	80.1800	+14.690%	4	75	-60.776%
2025-11-24	69.9100	69.9100	69.9100	69.9100	+8.623%	1	75	-55.014%
2025-11-21	64.3600	64.3600	64.3600	64.3600	-2.588%	2	75	-51.134%
2025-11-20	70.1300	70.1300	65.8500	66.0700	-16.123%	8	77	-52.399%
2025-11-17	81.9400	82.5000	77.2500	78.7700	-4.856%	29	76	-60.074%
2025-11-14	81.5000	82.7900	81.5000	82.7900	-8.418%	3	81	-62.012%
2025-11-13	99.0100	99.0100	90.4000	90.4000	-12.019%	7	83	-65.210%
2025-11-12	102.5500	102.7500	102.5500	102.7500	-7.707%	2	81	-69.392%
2025-11-10	111.3300	111.3300	111.3300	111.3300	+5.686%	1	80	-71.751%
2025-11-07	105.1800	105.3400	105.1800	105.3400	-9.424%	2	81	-70.144%
2025-11-05	110.1000	116.3000	110.1000	116.3000	+8.458%	3	81	-72.958%
2025-11-04	108.9000	109.5000	107.0800	107.2300	-12.013%	8	82	-70.671%
2025-11-03	121.8300	121.8700	121.8300	121.8700	-1.718%	2	85	-74.194%
2025-10-30	124.0000	124.0000	124.0000	124.0000	-6.068%	3	85	-74.637%
2025-10-24	129.2500	132.0100	129.2500	132.0100	+20.733%	4	84	-76.176%
2025-10-22	110.2700	110.2700	109.3400	109.3400	-12.675%	2	87	-71.237%
2025-10-21	127.7000	127.7000	125.2100	125.2100	-6.280%	3	85	-74.882%
2025-10-20	133.6000	133.6000	133.6000	133.6000	+12.109%	3	84	-76.460%
2025-10-17	116.4000	119.1700	116.4000	119.1700	-5.727%	3	84	-73.609%
2025-10-16	126.4100	126.4100	126.4100	126.4100	-7.797%	3	84	-75.121%
2025-10-13	133.0600	137.1000	133.0600	137.1000	-0.652%	3	81	-77.061%
2025-10-10	138.0700	138.0700	137.7500	138.0000	-11.254%	10	83	-77.210%
2025-10-09	160.9500	161.3500	155.5000	155.5000	+0.876%	38	80	-79.775%
2025-10-08	154.1500	154.1500	154.1500	154.1500	-1.483%	2	84	-79.598%
2025-10-06	157.6500	159.7000	156.4700	156.4700	+3.383%	9	84	-79.900%
2025-10-03	150.7800	151.3500	150.7800	151.3500	+6.062%	3	85	-79.220%
2025-10-02	138.8000	142.7000	138.8000	142.7000	+14.646%	6	84	-77.961%
2025-10-01	124.4700	124.4700	124.4700	124.4700	+11.632%	11	82	-74.733%
2025-09-29	111.5000	111.5000	111.5000	111.5000	+10.890%	1	71	-71.794%
2025-09-26	97.1700	100.5500	97.1700	100.5500	+1.885%	4	70	-68.722%
2025-09-25	98.3800	99.6900	98.3800	98.6900	-7.080%	22	70	-68.133%
2025-09-23	106.2100	106.2100	106.2100	106.2100	-16.040%	2	48	-70.389%
2025-09-19	126.3500	126.5000	126.3500	126.5000	-1.095%	2	50	-75.138%
2025-09-18	112.6200	127.9000	112.6200	127.9000	+19.925%	8	49	-75.410%
2025-09-17	110.2700	110.2700	106.3000	106.6500	-2.066%	5	46	-70.511%
2025-09-16	109.1500	109.1500	108.9000	108.9000	+0.833%	2	45	-71.120%
2025-09-15	108.0000	108.0000	108.0000	108.0000	+0.699%	1	45	-70.880%
2025-09-11	107.2500	107.2500	107.2500	107.2500	+6.199%	1	46	-70.676%
2025-09-10	110.0000	110.0000	100.9900	100.9900	+6.305%	8	45	-68.858%
2025-09-08	95.0000	95.0000	95.0000	95.0000	+4.972%	1	45	-66.895%
2025-09-05	91.9000	91.9000	90.5000	90.5000	-7.417%	2	45	-65.249%
2025-09-04	97.7500	97.7500	97.7500	97.7500	+3.003%	2	45	-67.826%
2025-09-03	94.9000	94.9000	94.9000	94.9000	-1.351%	1	45	-66.860%
2025-08-29	96.2000	96.2000	96.2000	96.2000	-6.602%	1	45	-67.308%
2025-08-27	99.7000	103.0000	99.7000	103.0000	-5.505%	2	45	-69.466%
2025-08-22	107.0000	109.0000	107.0000	109.0000	+12.383%	7	46	-71.147%
2025-08-21	97.5000	97.5000	96.9900	96.9900	+2.494%	2	50	-67.574%
2025-08-20	94.6300	94.6300	94.6300	94.6300	-4.607%	1	50	-66.765%
2025-08-19	102.0000	102.0000	99.2000	99.2000	-10.063%	8	50	-68.296%
2025-08-15	110.0000	111.6600	110.0000	110.3000	-4.087%	4	49	-71.487%
2025-08-14	116.0000	116.0000	111.0000	115.0000	-1.709%	7	47	-72.652%
2025-08-13	127.9900	127.9900	116.5000	117.0000	+3.084%	4	46	-73.120%
2025-08-12	108.0000	113.5000	108.0000	113.5000	-3.338%	11	45	-72.291%
2025-08-11	117.4200	117.4200	117.4200	117.4200	+11.839%	3	43	-73.216%
2025-08-08	101.3500	104.9900	101.3500	104.9900	-0.483%	3	43	-70.045%
2025-08-07	109.0000	109.0000	104.0000	105.5000	+5.595%	5	44	-70.190%
2025-08-06	96.4000	99.9100	96.4000	99.9100	-0.488%	2	44	-68.522%
2025-08-05	100.4000	100.4000	100.4000	100.4000	-13.612%	2	46	-68.675%
2025-08-01	122.2000	122.2000	113.8300	116.2200	-29.208%	30	44	-72.939%
2025-07-30	164.1700	164.1700	164.1700	164.1700	-5.481%	1	48	-80.843%
2025-07-25	173.6900	173.6900	173.6900	173.6900	-0.703%	1	48	-81.893%
2025-07-23	174.9200	174.9200	174.9200	174.9200	-10.449%	4	48	-82.020%
2025-07-21	205.8700	205.8700	195.3300	195.3300	+1.724%	11	44	-83.899%
2025-07-18	192.3500	192.3500	191.1800	192.0200	+3.565%	12	54	-83.621%
2025-07-16	185.4100	185.4100	185.4100	185.4100	+5.347%	2	49	-83.038%
2025-07-14	176.0000	176.0000	176.0000	176.0000	+9.276%	1	51	-82.131%
2025-07-09	161.0600	161.0600	161.0600	161.0600	+10.315%	1	51	-80.473%
2025-07-08	146.0000	146.0000	146.0000	146.0000	-2.550%	3	52	-78.459%
2025-07-07	149.8200	149.8200	149.8200	149.8200	+2.002%	1	55	-79.008%
2025-07-03	147.0200	147.5600	146.8800	146.8800	+10.436%	10	55	-78.588%
2025-07-01	135.9500	135.9500	133.0000	133.0000	-8.654%	15	55	-76.353%
2025-06-30	151.0000	152.0000	145.6000	145.6000	-1.555%	15	45	-78.400%
2025-06-27	152.5000	152.5000	143.4800	147.9000	-10.228%	7	45	-78.736%
2025-06-26	164.8800	164.8800	164.7500	164.7500	+13.982%	5	45	-80.910%
2025-06-25	162.1500	162.1500	144.5400	144.5400	-0.317%	10	42	-78.241%
2025-06-24	136.0000	145.0000	133.8000	145.0000	+25.781%	5	38	-78.310%
2025-06-23	114.2400	115.2800	114.2400	115.2800	+0.156%	2	38	-72.719%
2025-06-20	112.7500	115.1000	112.7500	115.1000	+28.031%	24	38	-72.676%
2025-06-18	89.9000	89.9000	89.9000	89.9000	+11.180%	1	26	-65.017%
2025-06-17	80.8600	80.8600	80.8600	80.8600	+15.514%	15	26	-61.106%
2025-06-13	70.0000	70.0000	70.0000	70.0000	-1.865%	4	11	-55.071%
2025-06-12	71.3300	71.3300	71.3300	71.3300	-11.402%	2	13	-55.909%
2025-06-06	80.3000	80.5100	80.2400	80.5100	-4.812%	12	11	-60.937%
2025-06-03	80.2300	85.4500	80.2300	84.5800	+9.844%	6	12	-62.816%
2025-06-02	77.0000	77.0000	77.0000	77.0000	-2.073%	2	13	-59.156%
2025-05-30	80.0000	80.0000	78.6300	78.6300	-3.486%	10	15	-60.003%
2025-05-29	81.4700	81.4700	81.4700	81.4700	-13.642%	50	12	-61.397%
2025-05-27	94.3400	94.3400	94.3400	94.3400	+3.273%	1	62	-66.663%
2025-05-23	91.3500	91.3500	91.3500	91.3500	-5.825%	4	60	-65.572%
2025-05-22	97.0000	97.0000	97.0000	97.0000	+1.730%	1	60	-67.577%
2025-05-21	95.3500	95.3500	95.3500	95.3500	+7.911%	1	59	-67.016%
2025-05-20	88.3600	88.3600	88.3600	88.3600	-6.349%	3	58	-64.407%
2025-05-16	83.8900	95.1000	83.8900	94.3500	+7.890%	122	61	-66.667%
2025-05-15	87.4500	87.4500	87.4500	87.4500	+0.540%	1	2	-64.037%
2025-05-14	86.9800	86.9800	86.9800	86.9800	+55.460%	1	2	-63.842%
2025-05-05	55.9500	55.9500	55.9500	55.9500	0.000%	1	1	-43.789%