Dark

COIN20271217C450
COIN Dec 17 2027 450.00 Call (COIN271217C00450000)
option OPRA

EOD

Sep 25, 2026

17.00-13.486%(-2.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.0000	19.0000	17.0000	17.0000	-13.486%	6	330	0.000%
2026-09-23	20.8800	20.8800	19.6500	19.6500	-15.665%	3	327	-13.486%
2026-09-21	23.3000	23.3000	23.3000	23.3000	+22.310%	13	328	-27.039%
2026-09-18	19.0500	19.0500	19.0500	19.0500	+46.538%	15	328	-10.761%
2026-09-16	13.0000	13.0000	13.0000	13.0000	-22.940%	12	343	+30.769%
2026-09-15	17.0700	17.0700	16.8700	16.8700	-9.155%	2	331	+0.771%
2026-09-14	18.5700	18.5700	18.5700	18.5700	+17.830%	2	331	-8.454%
2026-09-11	16.8400	17.0800	15.7600	15.7600	+4.509%	28	331	+7.868%
2026-09-10	15.1000	15.1000	14.9100	15.0800	-11.294%	9	323	+12.732%
2026-09-09	17.0000	17.0000	17.0000	17.0000	-6.696%	1	318	0.000%
2026-09-04	18.2200	18.2200	18.2200	18.2200	-9.668%	2	317	-6.696%
2026-09-03	20.1700	20.1700	20.1700	20.1700	+30.129%	2	317	-15.716%
2026-09-01	15.5000	15.5000	15.5000	15.5000	-22.500%	1	318	+9.677%
2026-08-31	18.5500	20.0000	18.5500	20.0000	+10.132%	12	318	-15.000%
2026-08-28	18.1600	18.1600	18.1600	18.1600	-6.967%	2	326	-6.388%
2026-08-26	20.4500	20.4500	19.3600	19.5200	-9.209%	22	324	-12.910%
2026-08-25	20.0000	21.5000	19.5100	21.5000	+10.087%	23	344	-20.930%
2026-08-24	22.1700	22.1700	19.5300	19.5300	-15.455%	13	362	-12.954%
2026-08-21	23.1000	23.1000	23.1000	23.1000	+32.378%	2	354	-26.407%
2026-08-20	17.3500	17.4500	17.1700	17.4500	+55.804%	16	354	-2.579%
2026-08-13	11.4000	11.4000	11.2000	11.2000	+2.752%	13	342	+51.786%
2026-08-12	10.9000	10.9000	10.9000	10.9000	-0.909%	3	329	+55.963%
2026-08-11	11.0000	11.0000	11.0000	11.0000	-6.859%	1	329	+54.545%
2026-08-10	12.1000	12.1000	11.8100	11.8100	-9.154%	5	328	+43.946%
2026-08-04	13.0000	13.0000	13.0000	13.0000	0.000%	1	325	+30.769%
2026-07-31	13.0000	13.0000	13.0000	13.0000	-35.961%	9	325	+30.769%
2026-07-22	20.3000	20.3000	20.3000	20.3000	-2.638%	1	316	-16.256%
2026-07-21	20.8500	20.8500	20.8500	20.8500	+15.833%	1	316	-18.465%
2026-07-20	18.0000	18.0000	18.0000	18.0000	-0.881%	1	316	-5.556%
2026-07-16	18.1600	18.1600	18.1600	18.1600	+41.323%	3	315	-6.388%
2026-07-01	12.8500	12.8500	12.8500	12.8500	-6.545%	3	316	+32.296%
2026-06-30	14.4000	14.4000	13.5000	13.7500	+1.029%	7	319	+23.636%
2026-06-25	15.3000	15.3000	13.6100	13.6100	-10.165%	4	312	+24.908%
2026-06-24	15.7500	15.7500	15.1500	15.1500	-1.942%	27	312	+12.211%
2026-06-23	17.6600	17.6600	15.4500	15.4500	-14.735%	3	307	+10.032%
2026-06-18	18.0000	18.1200	18.0000	18.1200	-3.102%	6	300	-6.181%
2026-06-12	18.7000	18.7000	18.7000	18.7000	+9.357%	4	300	-9.091%
2026-06-05	17.1400	17.1400	16.3000	17.1000	-20.650%	9	296	-0.585%
2026-06-02	21.0500	21.5500	21.0300	21.5500	-3.363%	21	293	-21.114%
2026-05-29	22.3000	22.3000	22.3000	22.3000	+13.602%	4	298	-23.767%
2026-05-27	20.9100	20.9100	19.6300	19.6300	-15.751%	19	298	-13.398%
2026-05-26	23.3000	23.3000	23.3000	23.3000	-10.247%	14	299	-27.039%
2026-05-20	25.9600	25.9600	25.9600	25.9600	-2.772%	2	299	-34.515%
2026-05-15	28.2000	28.2000	26.7000	26.7000	-12.171%	4	297	-36.330%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-0.848%	3	293	-44.079%
2026-05-11	26.4300	30.6600	26.4300	30.6600	+35.007%	4	293	-44.553%
2026-05-08	22.7100	22.7100	22.7100	22.7100	-7.758%	2	293	-25.143%
2026-05-06	24.6200	24.6200	24.6200	24.6200	-2.572%	5	293	-30.950%
2026-05-05	26.4000	26.4000	25.2700	25.2700	-7.841%	27	296	-32.727%
2026-05-04	27.3300	27.9900	27.3300	27.4200	+14.776%	27	297	-38.001%
2026-05-01	23.8900	23.8900	23.8800	23.8900	+6.178%	20	307	-28.841%
2026-04-30	22.6800	22.6800	22.4000	22.5000	-3.846%	38	307	-24.444%
2026-04-28	23.4000	23.4000	23.4000	23.4000	-6.773%	5	307	-27.350%
2026-04-27	25.1000	25.1000	25.1000	25.1000	-7.380%	5	305	-32.271%
2026-04-24	27.1000	27.1000	27.1000	27.1000	+3.593%	5	310	-37.269%
2026-04-23	26.3900	26.4900	26.1600	26.1600	-6.169%	5	310	-35.015%
2026-04-22	27.8800	27.8800	27.8800	27.8800	+7.231%	2	315	-39.024%
2026-04-21	29.0000	29.0000	26.0000	26.0000	-5.282%	3	315	-34.615%
2026-04-20	27.5500	27.5500	27.4500	27.4500	-4.021%	2	315	-38.069%
2026-04-17	28.8000	28.8000	28.6000	28.6000	+35.545%	3	314	-40.559%
2026-04-14	20.6500	21.1000	20.6500	21.1000	+16.575%	2	312	-19.431%
2026-03-27	18.1000	18.1000	18.1000	18.1000	-15.302%	1	312	-6.077%
2026-03-24	21.3700	21.3700	21.3700	21.3700	-23.129%	1	313	-20.449%
2026-03-20	27.8000	27.8000	27.8000	27.8000	-7.764%	1	313	-38.849%
2026-03-17	30.2600	30.2600	30.1400	30.1400	+8.652%	12	312	-43.597%
2026-03-16	27.7000	27.7400	27.7000	27.7400	+2.741%	5	312	-38.717%
2026-03-09	27.0500	27.0500	27.0000	27.0000	+3.687%	2	308	-37.037%
2026-03-06	26.9500	26.9500	26.0400	26.0400	-15.317%	30	309	-34.716%
2026-03-04	27.7200	30.7500	27.7200	30.7500	+41.705%	4	309	-44.715%
2026-03-03	21.6500	21.7000	21.6500	21.7000	+4.077%	2	309	-21.659%
2026-02-26	20.8500	20.8500	20.8500	20.8500	-4.050%	1	309	-18.465%
2026-02-25	17.8400	21.7300	17.8400	21.7300	+38.939%	4	310	-21.767%
2026-02-19	15.5500	15.7500	15.5300	15.6400	-10.883%	34	310	+8.696%
2026-02-18	17.5500	17.5500	17.5500	17.5500	+4.776%	3	310	-3.134%
2026-02-13	13.2600	16.7500	13.2600	16.7500	+40.167%	10	306	+1.493%
2026-02-12	13.2400	13.2400	11.9500	11.9500	-12.326%	26	306	+42.259%
2026-02-11	13.6300	13.6300	13.6300	13.6300	-2.782%	1	311	+24.725%
2026-02-05	15.5000	15.5000	14.0000	14.0200	-17.041%	3	310	+21.255%
2026-02-04	18.9500	18.9500	16.9000	16.9000	-14.430%	5	310	+0.592%
2026-02-03	20.7600	21.2500	18.8800	19.7500	-10.390%	29	310	-13.924%
2026-02-02	22.0400	22.0400	22.0400	22.0400	-3.545%	3	306	-22.868%
2026-01-29	22.8500	22.8500	22.4000	22.8500	-9.968%	10	308	-25.602%
2026-01-28	25.3800	25.3800	25.3800	25.3800	-5.192%	5	306	-33.018%
2026-01-27	27.5000	27.5000	25.0000	26.7700	-2.655%	9	306	-36.496%
2026-01-26	27.8000	28.5500	27.5000	27.5000	-8.789%	7	307	-38.182%
2026-01-23	29.5500	30.1500	29.3500	30.1500	-4.286%	6	300	-43.615%
2026-01-22	31.5000	31.5000	31.5000	31.5000	+1.613%	1	301	-46.032%
2026-01-21	30.8000	31.0000	30.8000	31.0000	-6.570%	2	301	-45.161%
2026-01-20	34.3300	34.3300	32.7800	33.1800	-14.264%	32	303	-48.764%
2026-01-16	36.9800	38.7000	36.9800	38.7000	-2.100%	5	276	-56.072%
2026-01-13	39.7300	39.7300	39.5300	39.5300	+1.359%	2	276	-56.995%
2026-01-09	39.0000	39.0000	39.0000	39.0000	-5.317%	1	276	-56.410%
2026-01-08	41.2400	41.2400	41.1900	41.1900	+3.104%	2	276	-58.728%
2026-01-07	39.9500	39.9500	39.9500	39.9500	-2.490%	1	275	-57.447%
2026-01-06	45.2000	45.2000	40.9700	40.9700	-6.886%	4	276	-58.506%
2026-01-05	43.8500	44.0000	43.8500	44.0000	+37.629%	6	271	-61.364%
2026-01-02	31.9700	31.9700	31.9700	31.9700	-3.180%	2	271	-46.825%
2025-12-31	33.0200	33.0200	33.0200	33.0200	-9.236%	1	268	-48.516%
2025-12-26	36.0000	36.3800	36.0000	36.3800	-1.676%	2	268	-53.271%
2025-12-24	37.4200	37.4200	37.0000	37.0000	-1.857%	2	269	-54.054%
2025-12-23	39.1700	39.1700	37.7000	37.7000	-14.956%	4	269	-54.907%
2025-12-22	44.3300	44.3300	44.3300	44.3300	+8.122%	1	267	-61.651%
2025-12-19	41.0000	41.0000	41.0000	41.0000	-14.672%	2	267	-58.537%
2025-12-15	47.9300	48.0900	47.9200	48.0500	-12.397%	36	265	-64.620%
2025-12-05	54.8500	54.8500	54.8500	54.8500	+8.937%	3	242	-69.006%
2025-11-26	50.3500	50.3500	50.3500	50.3500	+13.146%	1	238	-66.236%
2025-11-25	44.5000	44.5000	44.5000	44.5000	-10.101%	1	238	-61.798%
2025-11-24	49.5000	49.5000	49.5000	49.5000	+15.250%	1	237	-65.657%
2025-11-21	41.6200	42.9500	41.6200	42.9500	-8.617%	2	237	-60.419%
2025-11-20	50.9800	51.0000	47.0000	47.0000	-4.704%	16	239	-63.830%
2025-11-19	52.6400	52.6400	49.3200	49.3200	-11.215%	3	227	-65.531%
2025-11-17	61.1500	61.1500	55.5500	55.5500	-8.333%	2	225	-69.397%
2025-11-14	60.0800	60.6000	60.0800	60.6000	-7.396%	51	224	-71.947%
2025-11-13	67.6000	67.6000	64.7500	65.4400	-11.806%	4	270	-74.022%
2025-11-12	74.2000	74.2000	74.2000	74.2000	-10.924%	28	269	-77.089%
2025-11-10	83.3000	83.3000	83.3000	83.3000	+25.869%	28	297	-79.592%
2025-11-07	67.8100	67.8100	66.1800	66.1800	-6.221%	41	269	-74.312%
2025-11-06	75.5000	76.1800	70.5700	70.5700	-12.683%	47	308	-75.910%
2025-11-05	80.8200	80.8200	80.8200	80.8200	+3.708%	5	348	-78.966%
2025-11-04	80.0000	80.0000	77.9300	77.9300	-17.968%	4	348	-78.186%
2025-11-03	95.0000	95.0000	95.0000	95.0000	+7.187%	45	383	-82.105%
2025-10-30	88.6300	88.6300	88.6300	88.6300	-11.969%	1	383	-80.819%
2025-10-29	101.0000	101.0000	100.6800	100.6800	-10.347%	46	382	-83.115%
2025-10-28	112.3000	112.3000	112.3000	112.3000	-2.972%	1	337	-84.862%
2025-10-27	108.7200	115.7400	108.7200	115.7400	+11.203%	16	322	-85.312%
2025-10-24	101.6400	104.0800	101.6400	104.0800	+19.126%	23	322	-83.666%
2025-10-23	86.3000	87.3700	86.3000	87.3700	+8.696%	40	299	-80.543%
2025-10-22	83.6200	83.6200	80.3800	80.3800	-17.066%	13	259	-78.850%
2025-10-20	99.2000	99.2000	96.9200	96.9200	+5.256%	2	268	-82.460%
2025-10-17	82.7800	92.0800	82.7800	92.0800	+2.608%	289	270	-81.538%
2025-10-16	93.5100	93.5100	89.7400	89.7400	-2.658%	41	183	-81.056%
2025-10-15	93.1000	93.1000	91.8000	92.1900	-5.717%	3	218	-81.560%
2025-10-14	91.9300	97.7800	91.9300	97.7800	-6.026%	5	217	-82.614%
2025-10-13	97.2500	104.0500	97.2500	104.0500	-0.933%	14	220	-83.662%
2025-10-10	129.2700	129.2700	105.0300	105.0300	-10.992%	31	221	-83.814%
2025-10-09	118.8500	122.1500	118.0000	118.0000	-0.715%	21	191	-85.593%
2025-10-06	120.3200	120.3200	117.2600	118.8500	+5.795%	39	195	-85.696%
2025-10-03	116.5000	116.5000	112.2200	112.3400	+3.874%	33	165	-84.867%
2025-10-02	97.8000	109.4000	97.8000	108.1500	+17.888%	27	167	-84.281%
2025-10-01	88.9700	92.8000	88.9700	91.7400	+12.634%	10	173	-81.469%
2025-09-29	81.4500	81.4500	81.4500	81.4500	+14.044%	1	171	-79.128%
2025-09-26	71.4100	71.4200	71.4100	71.4200	+0.592%	21	171	-76.197%
2025-09-25	71.0000	71.0000	71.0000	71.0000	-9.323%	1	150	-76.056%
2025-09-24	79.6800	79.6800	78.3000	78.3000	+1.821%	2	149	-78.289%
2025-09-23	83.3700	83.3700	76.9000	76.9000	-6.128%	21	149	-77.893%
2025-09-22	83.6000	83.6500	81.9200	81.9200	-8.449%	3	141	-79.248%
2025-09-19	88.2800	89.4800	88.2800	89.4800	-2.165%	5	139	-81.001%
2025-09-18	80.8500	91.4600	80.8500	91.4600	+20.231%	12	134	-81.413%
2025-09-17	76.7000	76.7000	75.0000	76.0700	-0.692%	4	143	-77.652%
2025-09-16	76.5000	76.6000	76.5000	76.6000	-0.649%	2	141	-77.807%
2025-09-15	78.0000	78.2500	77.1000	77.1000	-1.470%	30	141	-77.951%
2025-09-12	78.2500	78.2500	78.2500	78.2500	+5.175%	1	129	-78.275%
2025-09-11	74.4000	74.4000	74.4000	74.4000	+10.010%	2	128	-77.151%
2025-09-08	66.4000	68.2000	66.4000	67.6300	+7.094%	3	128	-74.863%
2025-09-05	73.3400	73.3400	62.6000	63.1500	-9.397%	14	129	-73.080%
2025-09-03	69.0000	69.7000	69.0000	69.7000	+2.802%	5	131	-75.610%
2025-09-02	67.8000	67.8000	67.8000	67.8000	-2.094%	1	133	-74.926%
2025-08-29	69.2500	69.2500	69.2500	69.2500	-5.007%	1	132	-75.451%
2025-08-28	72.8600	72.9000	72.8300	72.9000	+4.968%	4	132	-76.680%
2025-08-26	68.2000	69.4500	68.2000	69.4500	-12.366%	7	132	-75.522%
2025-08-22	80.5000	80.8100	79.1000	79.2500	+14.078%	6	135	-78.549%
2025-08-21	69.9100	69.9100	69.4700	69.4700	-2.635%	6	135	-75.529%
2025-08-20	65.7500	71.5000	65.1200	71.3500	+0.905%	15	132	-76.174%
2025-08-19	71.0000	71.0000	70.7100	70.7100	-5.443%	4	119	-75.958%
2025-08-18	74.7800	74.7800	74.7800	74.7800	-6.770%	2	118	-77.267%
2025-08-15	80.2100	80.2100	80.2100	80.2100	-4.250%	2	116	-78.806%
2025-08-14	83.7700	83.7700	83.7700	83.7700	-5.345%	3	114	-79.706%
2025-08-13	88.5000	88.5000	88.5000	88.5000	+6.306%	1	111	-80.791%
2025-08-11	88.8700	88.8700	83.2500	83.2500	+13.559%	5	111	-79.580%
2025-08-08	75.0500	75.0500	73.3100	73.3100	-4.792%	2	108	-76.811%
2025-08-07	78.5700	79.6700	76.7000	77.0000	+9.609%	5	107	-77.922%
2025-08-06	70.6500	70.6500	70.2500	70.2500	-4.187%	5	106	-75.801%
2025-08-05	73.5000	74.8000	73.2500	73.3200	-11.127%	4	110	-76.814%
2025-08-04	84.8900	84.8900	82.5000	82.5000	+2.079%	85	108	-79.394%
2025-08-01	92.5700	92.5700	80.8200	80.8200	-38.211%	15	186	-78.966%
2025-07-31	130.8000	130.8000	130.8000	130.8000	+3.810%	10	182	-87.003%
2025-07-30	127.4800	127.5500	126.0000	126.0000	+4.851%	14	187	-86.508%
2025-07-29	128.7600	130.2000	119.0000	120.1700	-6.722%	23	183	-85.853%
2025-07-28	130.7700	130.7700	126.6100	128.8300	-5.439%	19	187	-86.804%
2025-07-25	136.8000	136.8000	136.2400	136.2400	-0.388%	6	186	-87.522%
2025-07-23	136.7700	136.7700	136.7700	136.7700	-6.724%	1	191	-87.570%
2025-07-22	147.1800	147.1800	146.6300	146.6300	-6.055%	3	192	-88.406%
2025-07-21	156.0800	156.0800	156.0800	156.0800	+0.697%	2	192	-89.108%
2025-07-18	155.2100	172.8400	151.1000	155.0000	+2.364%	61	190	-89.032%
2025-07-17	143.0000	151.4200	143.0000	151.4200	+4.428%	11	155	-88.773%
2025-07-16	145.0000	145.0000	145.0000	145.0000	+5.095%	10	144	-88.276%
2025-07-15	137.0700	137.9700	137.0700	137.9700	-1.132%	2	134	-87.678%
2025-07-14	140.5200	140.5200	138.5000	139.5500	+2.234%	6	134	-87.818%
2025-07-11	136.3400	136.5000	136.3400	136.5000	+9.252%	2	128	-87.546%
2025-07-10	124.3500	127.0800	124.3500	124.9400	+3.685%	7	128	-86.393%
2025-07-09	120.5600	120.5600	120.1800	120.5000	-2.492%	6	122	-85.892%
2025-07-08	123.5800	123.5800	123.5800	123.5800	+8.881%	1	117	-86.244%
2025-07-07	113.5000	113.5000	113.5000	113.5000	+1.132%	1	117	-85.022%
2025-07-02	109.4300	112.2300	109.2600	112.2300	+4.595%	3	117	-84.853%
2025-07-01	105.0000	107.3000	105.0000	107.3000	-2.499%	6	116	-84.157%
2025-06-30	116.2700	116.2700	110.0500	110.0500	+0.045%	11	117	-84.552%
2025-06-27	119.0000	119.9000	110.0000	110.0000	-12.781%	11	112	-84.545%
2025-06-26	126.2600	131.3500	125.5100	126.1200	+11.295%	5	114	-86.521%
2025-06-25	115.0000	115.0000	112.4500	113.3200	+4.317%	6	109	-84.998%
2025-06-24	108.0000	108.8600	108.0000	108.6300	+29.940%	5	106	-84.351%
2025-06-23	83.7000	83.7000	83.6000	83.6000	+4.370%	5	102	-79.665%
2025-06-20	80.1000	80.1000	80.1000	80.1000	+2.956%	4	103	-78.777%
2025-06-18	73.0800	78.4000	73.0800	77.8000	0.000%	121	0	-78.149%