Dark

COIN20271217C350
COIN Dec 17 2027 350.00 Call (COIN271217C00350000)
option OPRA

EOD

Sep 21, 2026

34.25+14.015%(+4.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.5500	34.2500	33.5500	34.2500	+14.015%	5	427	0.000%
2026-09-18	24.5000	30.0400	24.5000	30.0400	+45.472%	16	426	+14.015%
2026-09-17	20.6500	20.6500	20.6500	20.6500	+3.873%	2	416	+65.860%
2026-09-16	19.8800	19.8800	19.8800	19.8800	-13.753%	1	418	+72.284%
2026-09-15	25.0800	25.0800	22.0000	23.0500	-23.090%	10	419	+48.590%
2026-09-14	27.0000	29.9700	27.0000	29.9700	+22.828%	3	420	+14.281%
2026-09-08	24.4000	24.4000	24.4000	24.4000	-21.290%	2	417	+40.369%
2026-09-03	31.0000	31.0000	31.0000	31.0000	+28.631%	2	415	+10.484%
2026-09-02	24.1000	24.1000	24.1000	24.1000	-9.057%	1	413	+42.116%
2026-08-31	24.9700	26.5000	24.9700	26.5000	-1.487%	6	412	+29.245%
2026-08-28	27.0500	27.0500	26.9000	26.9000	-14.603%	2	416	+27.323%
2026-08-27	31.5000	31.5000	31.5000	31.5000	+6.132%	1	417	+8.730%
2026-08-26	29.6800	29.6800	29.6800	29.6800	+6.571%	1	416	+15.398%
2026-08-25	27.8500	27.8500	27.8500	27.8500	-6.981%	8	417	+22.980%
2026-08-24	29.9400	29.9400	29.9400	29.9400	-8.997%	6	409	+14.395%
2026-08-21	30.5500	34.0000	30.5500	32.9000	+26.538%	10	403	+4.103%
2026-08-20	25.3100	26.0000	25.3100	26.0000	+27.326%	61	395	+31.731%
2026-08-19	20.4200	20.4200	20.4200	20.4200	+28.508%	1	336	+67.728%
2026-08-18	15.2000	15.8900	15.2000	15.8900	-7.724%	2	337	+115.544%
2026-08-17	17.2200	17.2200	17.2200	17.2200	-4.598%	2	336	+98.897%
2026-08-13	18.0500	18.0500	18.0500	18.0500	+0.445%	20	336	+89.751%
2026-08-10	18.0500	18.0500	17.9700	17.9700	+8.449%	25	316	+90.595%
2026-08-06	18.2500	18.2500	16.5700	16.5700	-10.287%	3	331	+106.699%
2026-08-04	18.4700	18.4700	18.4700	18.4700	+10.269%	2	329	+85.436%
2026-07-31	16.5000	16.7500	15.5000	16.7500	-26.856%	21	331	+104.478%
2026-07-24	22.9000	22.9000	22.9000	22.9000	-23.025%	1	320	+49.563%
2026-07-21	28.0900	29.7500	28.0900	29.7500	+29.348%	2	321	+15.126%
2026-07-17	23.0000	23.0000	23.0000	23.0000	-6.769%	1	319	+48.913%
2026-07-08	24.6700	24.6700	24.6700	24.6700	-13.741%	2	320	+38.833%
2026-07-06	28.6000	28.6000	28.6000	28.6000	+9.369%	1	318	+19.755%
2026-07-02	26.1500	26.1500	26.1500	26.1500	+13.696%	1	319	+30.975%
2026-07-01	23.0000	23.0000	23.0000	23.0000	+17.647%	1	319	+48.913%
2026-06-30	19.6600	19.6600	19.5500	19.5500	-5.418%	5	320	+75.192%
2026-06-29	20.5600	20.6700	20.5000	20.6700	-0.863%	22	325	+65.699%
2026-06-26	21.4500	21.5000	20.8500	20.8500	+9.737%	5	323	+64.269%
2026-06-25	21.3000	21.3000	19.0000	19.0000	-31.159%	7	326	+80.263%
2026-06-18	27.6000	27.6000	27.6000	27.6000	-6.345%	1	326	+24.094%
2026-06-16	29.4700	29.4700	29.4700	29.4700	-4.318%	1	326	+16.220%
2026-06-15	30.8000	30.8000	30.8000	30.8000	+17.602%	2	327	+11.201%
2026-06-12	26.1900	26.1900	26.1900	26.1900	-1.430%	1	327	+30.775%
2026-06-09	26.5700	26.5700	26.5700	26.5700	-5.747%	1	327	+28.905%
2026-06-08	25.2500	28.4000	25.2500	28.1900	+23.424%	9	327	+21.497%
2026-06-05	22.9200	23.1500	22.2700	22.8400	-17.336%	48	321	+49.956%
2026-06-03	28.5000	28.5000	27.6300	27.6300	-7.900%	4	323	+23.959%
2026-06-02	30.0000	30.0000	30.0000	30.0000	+9.091%	1	324	+14.167%
2026-05-28	27.5000	27.5000	27.5000	27.5000	-25.170%	1	325	+24.545%
2026-05-20	37.4500	37.4500	36.7500	36.7500	+6.214%	22	326	-6.803%
2026-05-18	34.6000	34.6000	34.6000	34.6000	-29.316%	1	325	-1.012%
2026-05-14	39.0200	48.9500	39.0200	48.9500	+10.998%	22	325	-30.031%
2026-05-12	44.1000	44.1000	44.1000	44.1000	-2.000%	5	327	-22.336%
2026-05-11	45.0000	45.0000	45.0000	45.0000	+25.000%	20	327	-23.889%
2026-05-01	35.7000	36.0000	35.7000	36.0000	+7.784%	2	327	-4.861%
2026-04-30	33.4000	33.4000	33.4000	33.4000	-23.041%	1	327	+2.545%
2026-04-22	43.1500	43.4000	43.1500	43.4000	+13.613%	2	327	-21.083%
2026-04-21	38.2000	38.2000	38.2000	38.2000	-0.779%	1	328	-10.340%
2026-04-20	38.5000	38.5000	38.5000	38.5000	+49.805%	40	328	-11.039%
2026-04-02	25.7000	25.7000	25.7000	25.7000	-9.825%	1	328	+33.268%
2026-03-31	26.2500	28.5000	26.2500	28.5000	+18.750%	3	328	+20.175%
2026-03-30	24.0000	24.0000	24.0000	24.0000	-20.792%	1	327	+42.708%
2026-03-26	30.3000	30.3000	30.3000	30.3000	-11.170%	1	327	+13.036%
2026-03-25	34.1100	34.1100	34.1100	34.1100	+10.210%	1	326	+0.410%
2026-03-24	36.9000	36.9000	30.9500	30.9500	-22.625%	49	327	+10.662%
2026-03-23	40.0000	40.0000	40.0000	40.0000	+2.617%	1	327	-14.375%
2026-03-19	40.0000	40.0000	38.9800	38.9800	-3.539%	4	327	-12.134%
2026-03-17	40.5000	40.5000	40.4100	40.4100	+2.304%	48	327	-15.244%
2026-03-13	39.8000	40.1000	39.5000	39.5000	+2.597%	16	279	-13.291%
2026-03-12	38.2500	38.5000	38.2500	38.5000	-5.055%	2	272	-11.039%
2026-03-11	40.5500	40.5500	40.5500	40.5500	+6.823%	1	273	-15.536%
2026-03-06	37.9600	37.9600	37.9600	37.9600	+18.182%	1	274	-9.773%
2026-03-03	32.1200	32.1200	32.1200	32.1200	-0.864%	1	275	+6.631%
2026-03-02	32.4000	32.4000	32.4000	32.4000	+13.604%	10	275	+5.710%
2026-02-27	28.9100	28.9100	28.5200	28.5200	-8.000%	2	267	+20.091%
2026-02-25	28.5500	31.0000	28.5500	31.0000	+39.829%	2	264	+10.484%
2026-02-23	23.3400	23.3400	22.1700	22.1700	-15.767%	22	264	+54.488%
2026-02-20	26.3200	26.3200	26.3200	26.3200	+10.310%	1	263	+30.129%
2026-02-19	23.9100	23.9100	23.8600	23.8600	-4.445%	4	263	+43.546%
2026-02-13	24.9500	24.9700	24.9300	24.9700	+42.931%	6	264	+37.165%
2026-02-12	17.6600	18.1000	17.4700	17.4700	-13.728%	4	264	+96.050%
2026-02-11	20.0500	20.2500	19.7500	20.2500	-14.485%	7	263	+69.136%
2026-02-06	22.5000	23.6800	22.2800	23.6800	+1.024%	4	264	+44.637%
2026-02-05	24.1000	24.5500	23.4400	23.4400	-8.330%	14	264	+46.118%
2026-02-04	26.5000	26.5000	25.2500	25.5700	-11.828%	7	273	+33.946%
2026-02-03	29.0000	29.0000	29.0000	29.0000	-10.411%	1	273	+18.103%
2026-02-02	30.9800	32.3700	30.8400	32.3700	-4.934%	20	273	+5.808%
2026-01-30	35.0500	35.0500	34.0500	34.0500	-0.205%	13	273	+0.587%
2026-01-29	34.5000	34.5000	34.0200	34.1200	-12.513%	3	270	+0.381%
2026-01-28	40.0000	40.0000	39.0000	39.0000	-2.256%	2	270	-12.179%
2026-01-27	39.9000	39.9000	39.9000	39.9000	-0.275%	4	271	-14.160%
2026-01-26	40.0500	40.0500	40.0100	40.0100	-7.212%	2	273	-14.396%
2026-01-23	43.4700	43.4700	43.1200	43.1200	-8.818%	15	273	-20.571%
2026-01-22	46.7900	47.2900	46.7900	47.2900	+2.804%	10	287	-27.575%
2026-01-21	46.2500	46.2500	46.0000	46.0000	-4.227%	2	281	-25.543%
2026-01-20	51.8200	51.8200	48.0300	48.0300	-11.056%	6	282	-28.690%
2026-01-16	54.3300	54.3300	54.0000	54.0000	-14.692%	5	286	-36.574%
2026-01-14	66.8600	66.9500	63.3000	63.3000	+11.542%	14	286	-45.893%
2026-01-12	56.3400	56.7500	56.3400	56.7500	-3.814%	3	283	-39.648%
2026-01-08	59.0000	59.0000	59.0000	59.0000	-3.279%	4	284	-41.949%
2026-01-06	62.3700	62.5100	61.0000	61.0000	-3.282%	9	284	-43.852%
2026-01-05	60.4500	63.3500	60.4500	63.0700	+28.714%	6	288	-45.695%
2025-12-31	49.5000	49.5000	49.0000	49.0000	-4.799%	80	288	-30.102%
2025-12-30	52.8500	52.8500	51.4700	51.4700	-0.387%	6	288	-33.456%
2025-12-29	51.6700	51.6700	51.6700	51.6700	-6.310%	1	283	-33.714%
2025-12-26	53.2900	55.1500	51.7600	55.1500	-1.377%	7	283	-37.897%
2025-12-23	58.6000	58.6000	55.9200	55.9200	-9.529%	5	283	-38.752%
2025-12-22	61.8100	61.8100	61.8100	61.8100	+5.658%	5	283	-44.588%
2025-12-19	59.4200	59.4200	58.5000	58.5000	-1.681%	11	283	-41.453%
2025-12-18	62.9000	62.9000	59.5000	59.5000	-2.936%	2	285	-42.437%
2025-12-17	62.1900	62.1900	61.2800	61.3000	-10.157%	3	286	-44.127%
2025-12-15	68.0300	68.2500	68.0300	68.2300	-14.584%	36	285	-49.802%
2025-12-10	79.8800	79.8800	79.8800	79.8800	+5.942%	1	264	-57.123%
2025-12-05	75.4000	75.4000	75.4000	75.4000	-6.729%	1	264	-54.576%
2025-12-04	80.8400	80.8400	80.8400	80.8400	-0.308%	1	263	-57.632%
2025-12-03	81.0900	81.0900	81.0900	81.0900	+8.846%	2	264	-57.763%
2025-12-01	74.5000	74.5000	74.5000	74.5000	-9.024%	1	262	-54.027%
2025-11-28	81.8900	81.8900	81.8900	81.8900	+17.371%	1	262	-58.176%
2025-11-26	69.7700	69.7700	69.7700	69.7700	+0.970%	1	261	-50.910%
2025-11-24	66.2600	69.1000	66.2600	69.1000	+10.826%	5	261	-50.434%
2025-11-21	62.3500	62.3500	62.3500	62.3500	-2.303%	1	258	-45.068%
2025-11-20	63.2000	63.8200	61.5700	63.8200	-16.684%	10	258	-46.333%
2025-11-18	78.5000	79.0000	76.6000	76.6000	+1.055%	7	251	-55.287%
2025-11-17	79.0500	79.0500	74.9300	75.8000	-16.703%	10	249	-54.815%
2025-11-14	80.8200	91.0000	80.8200	91.0000	+4.262%	3	253	-62.363%
2025-11-13	91.6000	91.6000	86.9200	87.2800	-11.838%	16	254	-60.758%
2025-11-12	99.0000	99.0000	99.0000	99.0000	-1.941%	1	251	-65.404%
2025-11-11	106.1200	106.1200	100.9600	100.9600	-9.143%	6	252	-66.076%
2025-11-10	109.4800	111.7900	109.4800	111.1200	+21.695%	7	252	-69.177%
2025-11-07	91.3100	91.3100	91.3100	91.3100	-5.476%	2	252	-62.490%
2025-11-06	97.9300	97.9300	96.4800	96.6000	-8.245%	6	252	-64.545%
2025-11-04	112.9500	112.9500	105.2800	105.2800	-19.480%	42	251	-67.468%
2025-10-31	134.4800	135.8600	130.7500	130.7500	+8.967%	3	251	-73.805%
2025-10-30	119.9900	119.9900	119.9900	119.9900	-13.676%	1	251	-71.456%
2025-10-28	138.5000	139.3000	138.5000	139.0000	+3.523%	16	251	-75.360%
2025-10-24	131.7000	135.5000	131.7000	134.2700	+16.453%	4	260	-74.492%
2025-10-23	111.5200	115.3000	110.8800	115.3000	+7.556%	18	260	-70.295%
2025-10-22	107.3500	107.3500	107.2000	107.2000	-16.257%	2	248	-68.050%
2025-10-20	133.3500	133.5500	128.0100	128.0100	+7.798%	14	247	-73.244%
2025-10-16	121.5000	121.5000	115.4000	118.7500	-4.396%	19	247	-71.158%
2025-10-15	123.1600	124.2100	122.9300	124.2100	-4.820%	6	243	-72.426%
2025-10-14	123.5300	130.5000	119.5000	130.5000	-2.174%	10	245	-73.755%
2025-10-13	131.5000	133.4000	131.5000	133.4000	+1.832%	2	246	-74.325%
2025-10-10	155.8000	155.8000	131.0000	131.0000	-14.852%	29	246	-73.855%
2025-10-09	158.3500	158.3500	152.2500	153.8500	-1.542%	28	247	-77.738%
2025-10-08	151.1400	156.2600	151.1400	156.2600	+3.552%	3	254	-78.081%
2025-10-06	153.7500	153.7500	150.7500	150.9000	+2.674%	11	257	-77.303%
2025-10-03	146.8200	146.9700	146.8200	146.9700	+8.241%	4	256	-76.696%
2025-10-02	135.7800	135.7800	135.7800	135.7800	+11.937%	3	260	-74.775%
2025-10-01	122.2900	122.2900	121.3000	121.3000	+8.236%	4	263	-71.764%
2025-09-29	111.7200	112.0700	111.7200	112.0700	+14.357%	4	262	-69.439%
2025-09-26	98.0000	98.0000	98.0000	98.0000	-0.709%	1	262	-65.051%
2025-09-25	98.7000	98.7000	98.7000	98.7000	-10.175%	2	262	-65.299%
2025-09-23	113.2000	113.2000	109.7500	109.8800	-1.098%	7	264	-68.830%
2025-09-22	113.6000	113.6000	110.6500	111.1000	-6.126%	17	264	-69.172%
2025-09-19	118.3500	118.3500	118.3500	118.3500	-4.232%	1	253	-71.060%
2025-09-18	107.7500	123.5800	107.7500	123.5800	+19.401%	15	253	-72.285%
2025-09-17	106.5400	106.7200	99.3000	103.5000	-2.174%	39	253	-66.908%
2025-09-16	105.7500	105.8000	105.5500	105.8000	+1.051%	4	251	-67.628%
2025-09-15	104.7500	104.7500	104.7000	104.7000	+4.700%	2	249	-67.287%
2025-09-10	106.1500	106.1500	100.0000	100.0000	+10.290%	4	250	-65.750%
2025-09-05	87.2500	90.6700	87.2500	90.6700	-4.467%	4	249	-62.226%
2025-09-04	91.9000	94.9100	91.8500	94.9100	+2.054%	7	250	-63.913%
2025-09-03	93.0000	93.0000	93.0000	93.0000	-0.535%	2	248	-63.172%
2025-09-02	94.9000	96.0000	92.4000	93.5000	-4.592%	5	246	-63.369%
2025-08-28	101.5000	101.5000	97.0000	98.0000	-0.275%	14	243	-65.051%
2025-08-27	97.9000	98.2700	97.9000	98.2700	+2.131%	3	235	-65.147%
2025-08-26	96.2600	96.2600	96.2200	96.2200	-0.630%	2	235	-64.404%
2025-08-25	96.8300	96.8300	96.8300	96.8300	-10.895%	1	234	-64.629%
2025-08-22	108.6700	108.6700	108.6700	108.6700	+16.038%	5	234	-68.483%
2025-08-21	93.2800	93.7300	93.2000	93.6500	-0.899%	8	229	-63.428%
2025-08-19	100.0000	100.0000	94.5000	94.5000	-12.093%	2	228	-63.757%
2025-08-18	107.5000	107.5000	107.5000	107.5000	+0.674%	1	226	-68.140%
2025-08-15	108.5800	108.5800	106.7800	106.7800	-9.508%	2	227	-67.925%
2025-08-13	119.6500	119.6500	118.0000	118.0000	+8.826%	7	227	-70.975%
2025-08-12	106.8700	108.4300	106.8700	108.4300	-4.610%	11	227	-68.413%
2025-08-11	113.6700	113.6700	113.6700	113.6700	+13.625%	3	216	-69.869%
2025-08-08	100.0400	100.0400	100.0400	100.0400	-1.468%	5	213	-65.764%
2025-08-07	105.3800	105.3800	101.0000	101.5300	+2.930%	4	217	-66.266%
2025-08-06	98.4500	98.6400	98.4500	98.6400	+0.838%	2	215	-65.278%
2025-08-05	97.6500	99.2000	97.6500	97.8200	-10.405%	6	215	-64.987%
2025-08-04	109.1800	109.1800	109.1800	109.1800	+1.093%	2	216	-68.630%
2025-08-01	117.9000	119.5500	106.7300	108.0000	-32.961%	14	214	-68.287%
2025-07-31	161.1000	161.1000	161.1000	161.1000	+0.330%	1	208	-78.740%
2025-07-30	159.5500	160.5700	159.5500	160.5700	-3.102%	3	207	-78.670%
2025-07-28	165.7100	165.7100	165.7100	165.7100	-3.404%	2	207	-79.331%
2025-07-25	171.5500	171.5500	171.5500	171.5500	-2.832%	5	209	-80.035%
2025-07-24	176.5500	176.5500	176.5500	176.5500	+4.165%	2	214	-80.600%
2025-07-23	176.5600	176.5600	168.3400	169.4900	-6.710%	11	213	-79.792%
2025-07-22	189.6600	189.6600	177.8700	181.6800	-4.875%	4	212	-81.148%
2025-07-21	198.0200	198.0200	190.9900	190.9900	+1.590%	2	215	-82.067%
2025-07-18	199.8500	207.1800	188.0000	188.0000	-3.168%	19	215	-81.782%
2025-07-17	188.4000	194.1500	181.3800	194.1500	+11.838%	17	220	-82.359%
2025-07-14	175.1500	175.1500	173.6000	173.6000	+1.741%	2	209	-80.271%
2025-07-11	171.0000	171.2000	165.0000	170.6300	+4.880%	56	210	-79.927%
2025-07-10	150.5500	163.0000	150.5500	162.6900	+4.268%	4	208	-78.948%
2025-07-09	152.0000	157.0500	149.0000	156.0300	+9.880%	6	207	-78.049%
2025-07-08	142.0000	142.0000	142.0000	142.0000	-5.333%	3	210	-75.880%
2025-07-07	150.0000	150.0000	150.0000	150.0000	+3.341%	1	207	-77.167%
2025-07-02	138.3700	145.1500	137.9600	145.1500	+11.654%	5	207	-76.404%
2025-07-01	135.3000	136.1300	130.0000	130.0000	-8.153%	17	213	-73.654%
2025-06-30	147.3500	147.3500	140.5500	141.5400	+0.220%	9	222	-75.802%
2025-06-27	157.6000	157.6000	138.0500	141.2300	-11.731%	72	219	-75.749%
2025-06-26	154.0000	160.0000	151.0000	160.0000	+12.597%	54	175	-78.594%
2025-06-25	155.5200	155.5200	139.3200	142.1000	+3.263%	26	170	-75.897%
2025-06-24	127.9200	137.7300	127.9200	137.6100	+24.579%	18	169	-75.111%
2025-06-23	110.4600	110.4600	110.4600	110.4600	+2.136%	1	158	-68.993%
2025-06-20	113.8000	113.8000	108.1500	108.1500	+5.255%	62	158	-68.331%
2025-06-18	88.1200	103.6000	88.1200	102.7500	+31.427%	113	98	-66.667%
2025-06-17	78.1800	78.1800	78.1800	78.1800	-4.262%	10	98	-56.191%
2025-06-16	81.6000	81.6600	81.6000	81.6600	+21.645%	2	88	-58.058%
2025-06-13	65.8700	67.1300	65.8700	67.1300	-15.549%	26	90	-48.980%
2025-06-11	79.7700	79.7700	79.4900	79.4900	-0.910%	2	90	-56.913%
2025-06-09	80.2200	80.2200	80.2200	80.2200	+3.845%	1	92	-57.305%
2025-06-06	77.2500	77.2500	77.2500	77.2500	+7.666%	2	91	-55.663%
2025-06-05	71.7500	71.7500	71.7500	71.7500	-13.241%	1	90	-52.265%
2025-06-03	82.7000	82.7000	82.7000	82.7000	+7.403%	15	91	-58.585%
2025-06-02	79.5000	79.5000	77.0000	77.0000	0.000%	2	91	-55.519%
2025-05-30	77.0000	77.0000	77.0000	77.0000	-1.911%	2	93	-55.519%
2025-05-29	83.0800	83.0800	78.5000	78.5000	-5.422%	55	93	-56.369%
2025-05-28	82.5000	83.0000	82.5000	83.0000	-9.665%	2	46	-58.735%
2025-05-27	90.8600	91.8800	90.8600	91.8800	-3.121%	2	46	-62.723%
2025-05-22	95.4100	95.4100	94.8400	94.8400	+10.151%	3	46	-63.887%
2025-05-20	84.9200	86.1000	84.9200	86.1000	-3.616%	5	45	-60.221%
2025-05-19	89.8700	92.0000	89.3300	89.3300	-2.158%	3	40	-61.659%
2025-05-16	81.0000	91.3000	81.0000	91.3000	+21.977%	52	40	-62.486%
2025-05-15	81.9500	81.9500	74.8500	74.8500	-14.943%	7	20	-54.242%
2025-05-14	84.9600	88.0000	84.9600	88.0000	+3.725%	5	16	-61.080%
2025-05-13	80.1000	88.0200	80.1000	84.8400	+52.590%	9	14	-59.630%
2025-05-12	58.0000	58.0000	55.6000	55.6000	+4.906%	7	9	-38.399%
2025-05-09	53.0000	53.0000	53.0000	53.0000	-10.367%	2	4	-35.377%
2025-05-08	59.1000	59.1300	59.1000	59.1300	+9.399%	2	3	-42.077%
2025-05-05	54.0500	54.0500	54.0500	54.0500	0.000%	1	1	-36.633%