Dark

COIN20271217C360
COIN Dec 17 2027 360.00 Call (COIN271217C00360000)
option OPRA

EOD

Sep 22, 2026

30.00-7.550%(-2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	30.9100	30.9100	30.0000	30.0000	-7.550%	2	321	0.000%
2026-09-21	32.4500	32.4500	32.4500	32.4500	+60.882%	1	321	-7.550%
2026-09-17	20.1700	20.1700	20.1700	20.1700	-7.222%	1	321	+48.736%
2026-09-15	23.0800	23.0900	21.7400	21.7400	-11.265%	7	321	+37.994%
2026-09-09	24.5000	24.5000	24.5000	24.5000	-6.844%	1	321	+22.449%
2026-09-04	26.3000	26.3000	26.3000	26.3000	-12.333%	7	329	+14.068%
2026-09-03	30.0000	30.0000	30.0000	30.0000	+18.110%	1	329	0.000%
2026-08-31	24.0500	25.4000	24.0500	25.4000	-6.549%	6	328	+18.110%
2026-08-28	27.2400	27.2400	27.1800	27.1800	-12.096%	5	328	+10.375%
2026-08-27	30.9200	30.9200	30.9200	30.9200	+1.544%	1	328	-2.975%
2026-08-21	31.2000	31.2000	30.4500	30.4500	+21.460%	12	328	-1.478%
2026-08-20	25.0700	25.0700	25.0700	25.0700	+18.422%	5	328	+19.665%
2026-08-19	22.0000	22.0000	21.1700	21.1700	+36.317%	6	328	+41.710%
2026-08-17	15.5300	15.5300	15.5300	15.5300	-7.006%	5	328	+93.175%
2026-08-10	16.7000	16.7000	16.7000	16.7000	-6.808%	1	328	+79.641%
2026-08-07	17.9200	17.9200	17.9200	17.9200	+2.989%	3	329	+67.411%
2026-08-04	17.4100	17.4100	17.4000	17.4000	-35.196%	3	329	+72.414%
2026-07-22	26.8500	26.8500	26.8500	26.8500	+3.508%	1	329	+11.732%
2026-07-02	25.9400	25.9400	25.9400	25.9400	+12.538%	1	331	+15.652%
2026-07-01	22.8200	23.0500	22.8200	23.0500	+1.991%	2	331	+30.152%
2026-06-23	22.6000	22.6000	22.5600	22.6000	-7.642%	3	331	+32.743%
2026-06-18	24.4700	24.4700	24.4700	24.4700	-29.114%	3	330	+22.599%
2026-05-18	34.5200	34.5200	34.5200	34.5200	-9.515%	1	330	-13.094%
2026-05-15	38.1500	38.1500	38.1500	38.1500	-17.638%	2	330	-21.363%
2026-05-14	46.3200	46.3200	46.3200	46.3200	+20.312%	1	328	-35.233%
2026-05-13	38.5000	38.5000	38.5000	38.5000	+12.573%	1	327	-22.078%
2026-05-01	34.1000	34.2000	34.1000	34.2000	+10.859%	2	327	-12.281%
2026-04-30	26.8000	30.8500	26.8000	30.8500	-22.875%	21	327	-2.755%
2026-04-17	40.0000	40.0000	40.0000	40.0000	+30.081%	1	335	-25.000%
2026-04-14	30.5500	30.8000	30.5500	30.7500	+14.100%	9	334	-2.439%
2026-04-07	26.2500	26.9500	26.2500	26.9500	-5.272%	2	329	+11.317%
2026-04-06	28.4500	28.4500	28.4500	28.4500	-23.004%	1	330	+5.448%
2026-03-20	36.9500	36.9500	36.9500	36.9500	-3.449%	1	330	-18.809%
2026-03-10	38.2700	38.2700	38.2700	38.2700	+2.738%	2	330	-21.610%
2026-03-09	37.1000	37.2500	37.1000	37.2500	-9.146%	2	330	-19.463%
2026-03-04	38.6500	41.0000	38.6500	41.0000	+35.403%	2	330	-26.829%
2026-03-03	30.7600	30.7600	30.2800	30.2800	+2.818%	2	331	-0.925%
2026-03-02	29.4500	29.4500	29.4500	29.4500	+14.502%	20	333	+1.868%
2026-02-25	26.2900	26.2900	25.7200	25.7200	+22.476%	4	333	+16.641%
2026-02-24	21.0000	21.0000	21.0000	21.0000	-3.493%	1	333	+42.857%
2026-02-23	21.7600	21.7600	21.7600	21.7600	-5.020%	10	332	+37.868%
2026-02-19	22.9600	22.9600	22.9100	22.9100	-1.037%	2	342	+30.947%
2026-02-18	23.1000	23.1500	23.1000	23.1500	-3.902%	2	342	+29.590%
2026-02-17	24.0900	24.0900	24.0900	24.0900	+41.456%	2	343	+24.533%
2026-02-12	17.0300	17.0300	17.0300	17.0300	-25.470%	1	343	+76.160%
2026-02-09	22.6000	22.8500	22.6000	22.8500	+9.435%	2	343	+31.291%
2026-02-06	20.8800	20.8800	20.8800	20.8800	-15.087%	1	343	+43.678%
2026-02-04	24.5900	24.5900	24.5900	24.5900	-20.421%	2	343	+22.001%
2026-02-02	30.2600	30.9000	30.2600	30.9000	-2.983%	20	344	-2.913%
2026-01-29	33.9600	34.0500	31.8000	31.8500	-17.466%	287	345	-5.808%
2026-01-23	38.5900	38.5900	38.5900	38.5900	-13.475%	3	198	-22.260%
2026-01-22	44.6000	44.6000	44.6000	44.6000	-3.359%	20	197	-32.735%
2026-01-21	46.1500	46.1500	46.1500	46.1500	-4.313%	1	197	-34.995%
2025-12-31	48.2300	48.2300	48.2300	48.2300	+1.409%	2	197	-37.798%
2025-12-30	47.5600	47.5600	47.5600	47.5600	-4.880%	2	197	-36.922%
2025-12-29	50.0000	50.0000	50.0000	50.0000	-4.086%	1	195	-40.000%
2025-12-26	50.9600	52.1300	50.9600	52.1300	-3.014%	6	195	-42.452%
2025-12-23	53.1000	53.7500	52.9700	53.7500	-9.006%	15	196	-44.186%
2025-12-18	59.0700	59.0700	59.0700	59.0700	-15.190%	2	188	-49.213%
2025-12-15	69.6500	69.6500	69.6500	69.6500	-9.026%	3	190	-56.927%
2025-12-02	76.5600	76.5600	76.5600	76.5600	+28.521%	1	190	-60.815%
2025-11-25	59.5700	59.5700	59.5700	59.5700	+3.962%	1	190	-49.639%
2025-11-21	61.4400	61.4400	57.3000	57.3000	-5.601%	5	189	-47.644%
2025-11-20	67.7600	67.7600	59.4300	60.7000	-7.919%	13	189	-50.577%
2025-11-19	66.5300	66.5400	64.8500	65.9200	-11.612%	21	178	-54.490%
2025-11-18	74.7500	74.7500	74.5800	74.5800	-1.219%	12	197	-59.775%
2025-11-17	79.2500	79.2500	75.5000	75.5000	-11.593%	5	196	-60.265%
2025-11-13	86.7200	86.7300	85.3900	85.4000	-13.563%	10	200	-64.871%
2025-11-07	97.4000	98.8000	97.4000	98.8000	+6.282%	30	200	-69.636%
2025-11-06	99.6100	99.6100	92.9600	92.9600	-12.302%	11	209	-67.728%
2025-11-05	106.0000	106.0000	106.0000	106.0000	-0.432%	1	220	-71.698%
2025-11-04	106.4600	106.4600	106.4600	106.4600	-6.916%	1	221	-71.820%
2025-11-03	114.1900	114.3700	114.1900	114.3700	-10.961%	6	218	-73.769%
2025-10-31	128.0000	133.7000	127.1200	128.4500	+8.488%	7	218	-76.645%
2025-10-30	122.0000	122.0000	118.4000	118.4000	-11.773%	2	219	-74.662%
2025-10-28	135.7500	135.7500	134.2000	134.2000	+28.176%	63	219	-77.645%
2025-10-22	104.6500	105.3000	104.5500	104.7000	-15.802%	21	181	-71.347%
2025-10-20	124.3500	124.3500	124.3500	124.3500	+7.840%	1	181	-75.875%
2025-10-17	115.3100	115.3100	115.3100	115.3100	-3.563%	1	181	-73.983%
2025-10-16	119.5700	119.5700	119.5700	119.5700	-7.632%	3	180	-74.910%
2025-10-13	126.3000	129.4500	126.3000	129.4500	-4.816%	7	180	-76.825%
2025-10-10	160.9500	161.1000	136.0000	136.0000	-7.859%	3	181	-77.941%
2025-10-09	152.8000	152.8500	147.6000	147.6000	-3.048%	40	182	-79.675%
2025-10-08	147.2800	152.2400	147.2800	152.2400	+2.802%	3	172	-80.294%
2025-10-06	149.7600	149.7600	148.0400	148.0900	+3.307%	3	172	-79.742%
2025-10-03	139.3400	143.3500	139.3400	143.3500	+4.711%	3	172	-79.072%
2025-10-02	136.9000	136.9000	136.9000	136.9000	+29.456%	1	172	-78.086%
2025-09-29	105.7500	105.7500	105.7500	105.7500	+13.710%	1	172	-71.631%
2025-09-25	93.0000	93.0000	93.0000	93.0000	-9.840%	1	172	-67.742%
2025-09-24	103.2000	103.2000	103.1500	103.1500	+4.276%	2	173	-70.916%
2025-09-23	98.9200	98.9200	98.9200	98.9200	-8.737%	1	172	-69.672%
2025-09-22	108.8100	108.8100	108.3900	108.3900	+12.089%	3	172	-72.322%
2025-09-17	100.9000	100.9000	96.6000	96.7000	-5.566%	14	172	-68.976%
2025-09-16	101.0000	102.4000	101.0000	102.4000	+0.688%	3	170	-70.703%
2025-09-15	102.3000	102.3000	101.7000	101.7000	+3.322%	6	168	-70.501%
2025-09-11	100.9100	100.9100	98.4300	98.4300	+3.994%	2	165	-69.521%
2025-09-09	94.6500	94.6500	94.6500	94.6500	+14.009%	1	164	-68.304%
2025-09-05	83.0200	83.0200	83.0200	83.0200	-8.377%	1	163	-63.864%
2025-08-29	90.6100	90.6100	90.6100	90.6100	-6.751%	1	163	-66.891%
2025-08-28	97.1700	97.1700	97.1700	97.1700	+0.956%	1	163	-69.126%
2025-08-19	96.8800	96.8800	96.2500	96.2500	-2.778%	2	164	-68.831%
2025-08-18	99.0000	99.0000	99.0000	99.0000	-10.334%	1	165	-69.697%
2025-08-13	110.4100	110.4100	110.4100	110.4100	+15.807%	2	165	-72.829%
2025-08-06	95.3400	95.3400	95.3400	95.3400	-8.150%	2	165	-68.534%
2025-08-04	103.8000	103.8000	103.8000	103.8000	+0.581%	1	165	-71.098%
2025-08-01	109.0300	110.1800	103.2000	103.2000	-31.989%	7	165	-70.930%
2025-07-29	151.7400	151.7400	151.7400	151.7400	-6.241%	2	166	-80.229%
2025-07-28	161.8400	161.8400	161.8400	161.8400	-16.830%	2	166	-81.463%
2025-07-18	195.7000	195.7000	194.5900	194.5900	+5.446%	24	166	-84.583%
2025-07-17	186.5400	186.5400	184.5400	184.5400	+7.011%	7	167	-83.743%
2025-07-15	172.4500	172.4500	172.4500	172.4500	+5.636%	2	171	-82.604%
2025-07-11	167.6300	167.6300	160.0000	163.2500	+3.303%	8	169	-81.623%
2025-07-10	155.0000	158.0300	151.7900	158.0300	+6.532%	124	171	-81.016%
2025-07-09	146.0000	148.3400	146.0000	148.3400	+7.672%	6	171	-79.776%
2025-07-08	139.2100	139.2100	137.2500	137.7700	-2.263%	3	171	-78.225%
2025-07-02	138.1000	140.9600	136.0500	140.9600	+11.080%	6	169	-78.717%
2025-07-01	135.4000	135.4000	126.9000	126.9000	-9.693%	3	165	-76.359%
2025-06-30	143.7200	143.7200	140.0500	140.5200	+1.774%	6	164	-78.651%
2025-06-27	154.0500	154.0500	138.0700	138.0700	-13.948%	63	164	-78.272%
2025-06-26	149.0000	160.4500	149.0000	160.4500	+15.723%	36	103	-81.303%
2025-06-25	149.0000	149.0000	136.0000	138.6500	+2.552%	12	67	-78.363%
2025-06-24	126.8400	135.2000	126.8400	135.2000	+25.081%	5	56	-77.811%
2025-06-23	109.7400	109.7400	108.0900	108.0900	+0.830%	54	54	-72.245%
2025-06-20	106.6700	107.2000	106.6700	107.2000	+6.986%	4	57	-72.015%
2025-06-18	95.7600	100.2000	95.7600	100.2000	+57.127%	52	7	-70.060%
2025-06-13	63.7700	63.7700	63.7700	63.7700	-5.944%	2	7	-52.956%
2025-06-12	67.8000	67.8000	67.8000	67.8000	-10.707%	2	6	-55.752%
2025-06-06	75.4500	76.0000	75.4500	75.9300	+1.715%	16	4	-60.490%
2025-05-15	76.8000	76.8000	74.6500	74.6500	+34.263%	2	4	-59.812%
2025-05-12	55.6000	55.6000	55.6000	55.6000	+6.964%	2	3	-46.043%
2025-05-07	51.9800	51.9800	51.9800	51.9800	-3.741%	1	3	-42.285%
2025-05-05	54.0000	54.0000	54.0000	54.0000	0.000%	2	2	-44.444%