Dark

COIN20271217C530
COIN Dec 17 2027 530.00 Call (COIN271217C00530000)
option OPRA

EOD

Sep 25, 2026

12.40-9.949%(-1.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.2000	13.2000	12.4000	12.4000	-9.949%	4	414	0.000%
2026-09-24	14.0000	14.0000	13.7700	13.7700	-4.706%	4	410	-9.949%
2026-09-23	15.0000	15.0000	14.4500	14.4500	-14.497%	2	406	-14.187%
2026-09-21	17.4500	18.1000	16.9000	16.9000	+30.000%	12	404	-26.627%
2026-09-18	13.0000	13.0000	13.0000	13.0000	+24.046%	2	407	-4.615%
2026-09-17	10.5000	10.5000	10.1600	10.4800	+5.859%	6	409	+18.321%
2026-09-16	11.2000	11.2000	9.6000	9.9000	-36.129%	57	411	+25.253%
2026-09-14	14.6000	15.5000	14.6000	15.5000	+32.027%	11	383	-20.000%
2026-09-11	12.8200	12.8500	11.7400	11.7400	+1.207%	8	387	+5.622%
2026-09-10	11.4000	11.6000	11.4000	11.6000	-15.452%	3	389	+6.897%
2026-09-09	13.7200	13.7200	13.7200	13.7200	+8.031%	1	389	-9.621%
2026-09-08	13.5200	13.5200	12.7000	12.7000	-12.111%	3	389	-2.362%
2026-09-04	14.4500	14.4500	14.4500	14.4500	-3.215%	2	387	-14.187%
2026-09-03	14.2700	14.9300	14.2700	14.9300	+23.900%	6	387	-16.946%
2026-09-02	12.0500	12.0500	12.0500	12.0500	-1.633%	1	389	+2.905%
2026-09-01	13.6900	13.6900	12.2500	12.2500	-19.672%	3	389	+1.224%
2026-08-31	13.1500	15.2500	13.1500	15.2500	+10.507%	5	389	-18.689%
2026-08-28	16.0000	16.0000	13.8000	13.8000	-13.750%	4	393	-10.145%
2026-08-27	16.0000	16.0000	16.0000	16.0000	+5.890%	1	391	-22.500%
2026-08-26	15.2200	15.2200	15.1100	15.1100	-13.011%	3	392	-17.935%
2026-08-24	17.1200	17.3700	17.1200	17.3700	-3.231%	4	391	-28.613%
2026-08-21	17.9000	18.2000	17.9000	17.9500	+34.256%	3	391	-30.919%
2026-08-20	12.6000	13.3700	12.6000	13.3700	+19.482%	3	394	-7.255%
2026-08-19	11.2500	11.2500	11.1900	11.1900	+33.373%	6	397	+10.813%
2026-08-17	8.3900	8.3900	8.3900	8.3900	-9.002%	2	392	+47.795%
2026-08-12	9.2200	9.2200	9.2200	9.2200	-5.918%	4	390	+34.490%
2026-08-05	9.8000	9.8000	9.8000	9.8000	+15.294%	1	390	+26.531%
2026-07-31	8.5000	8.5000	8.5000	8.5000	-29.752%	3	390	+45.882%
2026-07-30	12.7900	12.7900	12.0500	12.1000	-13.571%	25	390	+2.479%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-19.908%	2	384	-11.429%
2026-07-21	17.4800	17.4800	17.4800	17.4800	+15.532%	2	384	-29.062%
2026-07-02	15.1300	15.1300	15.1300	15.1300	+16.385%	1	387	-18.044%
2026-07-01	13.0000	13.0000	13.0000	13.0000	+15.044%	1	387	-4.615%
2026-06-26	11.6900	11.6900	11.3000	11.3000	-7.755%	4	388	+9.735%
2026-06-24	12.2500	12.2500	12.2500	12.2500	-27.083%	41	384	+1.224%
2026-06-16	16.6500	16.8000	16.6500	16.8000	+8.039%	2	384	-26.190%
2026-06-04	15.6000	15.6000	15.4500	15.5500	-17.287%	4	384	-20.257%
2026-06-01	18.5500	18.8000	18.5500	18.8000	+3.581%	40	383	-34.043%
2026-05-26	17.8400	18.1500	17.8400	18.1500	-4.724%	10	401	-31.680%
2026-05-21	18.6700	19.2500	18.4600	19.0500	-10.773%	13	401	-34.908%
2026-05-12	20.9500	21.4500	20.6600	21.3500	-3.175%	60	413	-41.920%
2026-05-11	21.6500	22.0500	21.6500	22.0500	+28.049%	2	421	-43.764%
2026-05-08	17.2200	17.2200	17.2200	17.2200	-14.541%	6	421	-27.991%
2026-05-05	20.1500	20.1500	20.1500	20.1500	+2.284%	2	421	-38.462%
2026-05-04	19.7000	19.7000	19.7000	19.7000	+8.540%	3	421	-37.056%
2026-05-01	18.1200	18.1500	18.1200	18.1500	+12.037%	4	423	-31.680%
2026-04-30	16.1500	16.2000	16.1500	16.2000	-19.960%	40	423	-23.457%
2026-04-24	20.2400	20.2400	20.2400	20.2400	-3.019%	2	409	-38.735%
2026-04-23	20.8700	20.8700	20.8700	20.8700	-5.136%	2	410	-40.585%
2026-04-20	22.0000	22.0000	22.0000	22.0000	+61.172%	2	408	-43.636%
2026-03-27	12.8200	13.7000	12.4000	13.6500	-11.935%	77	410	-9.158%
2026-03-24	16.8000	17.5800	15.5000	15.5000	-25.121%	8	352	-20.000%
2026-03-23	20.0000	20.7000	20.0000	20.7000	-1.429%	3	352	-40.097%
2026-03-10	20.7500	21.0000	20.7500	21.0000	+0.478%	2	351	-40.952%
2026-03-09	20.5000	20.9000	20.5000	20.9000	+1.951%	2	351	-40.670%
2026-03-04	21.2900	21.2900	20.5000	20.5000	+21.302%	2	352	-39.512%
2026-03-02	16.9000	16.9000	16.9000	16.9000	+54.762%	2	353	-26.627%
2026-02-24	10.9200	10.9200	10.9200	10.9200	-13.126%	4	352	+13.553%
2026-02-20	12.5700	12.5700	12.5700	12.5700	+11.634%	6	352	-1.352%
2026-02-19	11.2600	11.2600	11.2600	11.2600	-8.826%	1	355	+10.124%
2026-02-06	12.0000	12.3500	12.0000	12.3500	-27.353%	6	356	+0.405%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-1.163%	2	354	-27.059%
2026-01-30	17.2000	17.2000	17.2000	17.2000	+3.490%	1	352	-27.907%
2026-01-29	16.5000	16.6200	16.5000	16.6200	-14.987%	2	353	-25.391%
2026-01-28	20.7200	20.7200	19.5500	19.5500	+0.411%	3	352	-36.573%
2026-01-27	19.4700	19.4700	19.4700	19.4700	-21.174%	1	350	-36.312%
2026-01-21	25.7000	25.7000	24.7000	24.7000	-16.129%	2	351	-49.798%
2026-01-16	28.6500	29.4500	28.2800	29.4500	-5.609%	27	355	-57.895%
2026-01-15	31.2000	31.2000	31.2000	31.2000	-7.965%	1	355	-60.256%
2026-01-14	33.2500	35.0000	33.2500	33.9000	+7.483%	6	354	-63.422%
2026-01-13	31.5400	31.5400	31.5400	31.5400	+9.972%	1	352	-60.685%
2026-01-09	29.3700	29.3700	28.6800	28.6800	-16.870%	3	353	-56.764%
2026-01-06	34.5000	34.5000	34.5000	34.5000	+31.429%	1	351	-64.058%
2026-01-02	26.2500	26.2500	26.2500	26.2500	+6.534%	1	351	-52.762%
2025-12-31	24.6400	24.6400	24.6400	24.6400	-7.542%	1	350	-49.675%
2025-12-30	25.5900	26.6500	25.5900	26.6500	-0.634%	9	350	-53.471%
2025-12-29	27.0000	27.0000	26.8200	26.8200	-1.252%	2	346	-53.766%
2025-12-26	27.4400	27.4400	27.1600	27.1600	-11.904%	4	345	-54.345%
2025-12-19	31.3300	31.3300	30.6500	30.8300	-26.332%	100	346	-59.779%
2025-12-12	41.8500	41.8500	41.8500	41.8500	+3.206%	1	364	-70.370%
2025-12-11	41.2500	41.2500	40.5500	40.5500	-8.362%	2	364	-69.420%
2025-12-10	44.2500	44.2500	44.2500	44.2500	-7.813%	1	362	-71.977%
2025-12-09	48.0000	48.0000	48.0000	48.0000	+5.010%	1	361	-74.167%
2025-12-03	46.2500	46.2500	45.7100	45.7100	+4.005%	2	361	-72.872%
2025-12-02	45.2600	45.2600	43.9500	43.9500	+25.571%	2	361	-71.786%
2025-11-21	35.0000	35.0000	35.0000	35.0000	+1.922%	1	360	-64.571%
2025-11-20	39.0000	39.0000	34.3100	34.3400	-10.805%	4	359	-63.891%
2025-11-19	38.5000	38.5000	38.5000	38.5000	-11.352%	3	359	-67.792%
2025-11-17	48.9500	48.9500	43.4300	43.4300	-19.514%	3	360	-71.448%
2025-11-14	53.9600	53.9600	53.9600	53.9600	+3.273%	6	359	-77.020%
2025-11-13	51.5800	52.2500	51.5800	52.2500	-40.476%	3	363	-76.268%
2025-10-31	87.7800	87.7800	87.7800	87.7800	-3.929%	1	363	-85.874%
2025-10-27	91.3700	91.3700	91.3700	91.3700	+13.602%	1	363	-86.429%
2025-10-20	80.4300	80.4300	80.4300	80.4300	+7.054%	1	363	-84.583%
2025-10-16	75.1300	75.1300	75.1300	75.1300	-11.036%	1	363	-83.495%
2025-10-13	84.4500	84.4500	84.4500	84.4500	-15.168%	1	362	-85.317%
2025-10-09	99.5500	99.5500	99.5500	99.5500	-0.698%	5	362	-87.544%
2025-10-08	100.2500	100.2500	100.2500	100.2500	+10.529%	3	367	-87.631%
2025-10-07	90.0000	90.7500	90.0000	90.7000	-9.571%	3	372	-86.329%
2025-10-06	100.0000	100.3000	100.0000	100.3000	+11.296%	4	372	-87.637%
2025-10-03	90.5700	90.5700	89.0000	90.1200	+4.366%	10	374	-86.241%
2025-10-02	86.3500	86.3500	86.3500	86.3500	+37.391%	1	380	-85.640%
2025-09-24	62.7000	62.8500	62.7000	62.8500	+3.372%	2	380	-80.270%
2025-09-23	60.8000	60.8000	60.8000	60.8000	-15.143%	1	379	-79.605%
2025-09-19	73.0000	73.0000	71.6500	71.6500	-1.849%	4	380	-82.694%
2025-09-18	68.5500	75.5000	68.0200	73.0000	+20.363%	8	376	-83.014%
2025-09-17	62.0500	62.0500	60.3500	60.6500	+0.748%	15	374	-79.555%
2025-09-12	60.2000	60.2000	60.2000	60.2000	+0.838%	1	376	-79.402%
2025-09-11	59.7000	59.7000	59.7000	59.7000	-1.890%	1	376	-79.229%
2025-09-10	62.3000	64.7300	60.8500	60.8500	+16.459%	4	376	-79.622%
2025-09-05	52.2500	52.2500	52.2500	52.2500	-3.970%	1	376	-76.268%
2025-09-03	54.4100	54.4100	54.4100	54.4100	-0.202%	1	376	-77.210%
2025-09-02	56.0100	56.0100	54.5200	54.5200	-4.351%	11	376	-77.256%
2025-08-26	55.7800	57.0000	55.7800	57.0000	-10.236%	2	375	-78.246%
2025-08-22	63.5000	63.5000	63.5000	63.5000	+14.724%	1	376	-80.472%
2025-08-21	56.1500	56.2100	55.3500	55.3500	-1.844%	4	376	-77.597%
2025-08-19	59.4300	59.8400	56.3900	56.3900	-9.486%	17	376	-78.010%
2025-08-18	62.3000	62.3000	62.3000	62.3000	-11.013%	1	368	-80.096%
2025-08-13	75.1000	75.1000	68.8000	70.0100	+2.956%	4	369	-82.288%
2025-08-12	68.0000	68.0000	68.0000	68.0000	-6.849%	35	371	-81.765%
2025-08-11	68.0900	73.0000	68.0500	73.0000	+24.786%	37	371	-83.014%
2025-08-08	60.9500	60.9500	58.5000	58.5000	-4.098%	2	370	-78.803%
2025-08-07	63.6100	63.6100	61.0000	61.0000	+3.936%	2	370	-79.672%
2025-08-06	57.0000	59.5200	55.9400	58.6900	-0.187%	14	368	-78.872%
2025-08-05	61.4200	61.4200	58.8000	58.8000	-12.565%	34	370	-78.912%
2025-08-04	68.9100	70.4500	65.5000	67.2500	+3.621%	17	365	-81.561%
2025-08-01	80.4600	80.6200	64.9000	64.9000	-39.357%	314	357	-80.894%
2025-07-30	107.5900	107.5900	107.0200	107.0200	-8.373%	4	87	-88.413%
2025-07-28	116.8000	116.8000	116.8000	116.8000	-1.201%	1	85	-89.384%
2025-07-25	118.2200	118.2200	118.2200	118.2200	-11.809%	4	86	-89.511%
2025-07-18	145.6400	145.6400	134.0500	134.0500	+3.915%	7	87	-90.750%
2025-07-17	129.0000	129.0000	129.0000	129.0000	+7.482%	1	84	-90.388%
2025-07-15	120.0200	120.0200	120.0200	120.0200	+8.793%	1	84	-89.668%
2025-07-10	110.3200	110.3200	110.3200	110.3200	+15.943%	4	84	-88.760%
2025-07-08	95.1500	95.1500	95.1500	95.1500	-1.532%	2	80	-86.968%
2025-07-07	98.1800	98.8900	96.6300	96.6300	+0.135%	7	80	-87.168%
2025-07-02	92.0000	96.5000	91.6500	96.5000	+10.059%	24	81	-87.150%
2025-07-01	87.7500	87.7500	87.6800	87.6800	-6.024%	2	88	-85.858%
2025-06-27	93.3400	93.3400	93.3000	93.3000	-14.009%	2	90	-86.710%
2025-06-26	104.7000	108.5000	104.7000	108.5000	+10.433%	4	90	-88.571%
2025-06-25	101.0000	101.0000	98.2500	98.2500	+6.527%	2	90	-87.379%
2025-06-24	92.2300	92.2300	92.2300	92.2300	+29.755%	3	90	-86.555%
2025-06-23	71.4500	73.8000	71.0800	71.0800	-2.026%	4	90	-82.555%
2025-06-20	73.9500	73.9500	70.5600	72.5500	+10.359%	26	89	-82.908%
2025-06-18	54.4000	66.5000	54.2300	65.7400	+45.700%	81	14	-81.138%
2025-06-17	48.6000	48.6000	45.1200	45.1200	-4.629%	5	14	-72.518%
2025-06-16	46.9900	47.4500	46.9900	47.3100	+21.308%	3	12	-73.790%
2025-06-13	39.0000	39.0000	39.0000	39.0000	+4.278%	2	10	-68.205%
2025-06-12	41.1000	41.1000	37.4000	37.4000	-23.014%	8	9	-66.845%
2025-06-10	48.8300	48.8300	48.5800	48.5800	+1.377%	3	2	-74.475%
2025-06-06	47.9200	47.9200	47.9200	47.9200	0.000%	2	1	-74.124%