Dark

COIN20271217C600
COIN Dec 17 2027 600.00 Call (COIN271217C00600000)
option OPRA

EOD

Sep 29, 2026

8.75-8.854%(-0.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0000	9.0000	8.7500	8.7500	-8.854%	13	268	0.000%
2026-09-28	9.6000	9.6000	9.6000	9.6000	-3.421%	1	261	-8.854%
2026-09-25	9.9400	9.9400	9.9400	9.9400	-24.981%	1	261	-11.972%
2026-09-21	13.9900	13.9900	13.2500	13.2500	+7.374%	18	261	-33.962%
2026-09-18	9.3100	12.3400	9.3100	12.3400	+40.547%	2	246	-29.092%
2026-09-17	8.7800	8.7800	8.7800	8.7800	-23.050%	1	244	-0.342%
2026-09-09	12.3500	12.3500	11.4100	11.4100	-10.859%	11	243	-23.313%
2026-08-31	12.8000	12.8000	12.8000	12.8000	-14.553%	1	243	-31.641%
2026-08-27	13.3900	14.9800	13.3900	14.9800	+0.672%	4	243	-41.589%
2026-08-21	15.0000	15.0000	14.8800	14.8800	+68.707%	3	243	-41.196%
2026-08-19	8.8200	8.8200	8.8200	8.8200	+29.326%	1	245	-0.794%
2026-08-11	6.8200	6.8200	6.8200	6.8200	-32.542%	17	246	+28.299%
2026-07-30	10.1100	10.1100	10.1100	10.1100	-27.786%	1	263	-13.452%
2026-07-21	14.0000	14.0000	14.0000	14.0000	+17.944%	1	264	-37.500%
2026-07-15	11.8700	11.8700	11.8700	11.8700	+9.907%	2	263	-26.285%
2026-07-09	11.1000	11.1000	10.8000	10.8000	-10.000%	10	264	-18.981%
2026-07-02	14.0000	14.0000	12.0000	12.0000	-17.298%	2	255	-27.083%
2026-06-17	14.5100	14.5100	14.5100	14.5100	+16.080%	1	256	-39.697%
2026-06-12	12.5000	12.5000	12.5000	12.5000	+2.881%	12	256	-30.000%
2026-06-11	12.1500	12.1500	12.1500	12.1500	+4.113%	3	268	-27.984%
2026-06-10	11.6700	11.6700	11.6700	11.6700	-8.183%	3	268	-25.021%
2026-06-08	12.0000	12.7100	12.0000	12.7100	+6.360%	6	265	-31.157%
2026-06-03	14.0000	14.0000	11.9500	11.9500	-14.947%	7	265	-26.778%
2026-06-02	14.2500	14.2500	14.0500	14.0500	-7.261%	2	266	-37.722%
2026-06-01	15.0000	15.2500	15.0000	15.1500	+13.910%	14	266	-42.244%
2026-05-28	13.0000	13.3000	12.6500	13.3000	-6.007%	11	254	-34.211%
2026-05-26	14.1500	14.1500	14.1500	14.1500	-2.414%	2	265	-38.163%
2026-05-22	14.4000	14.5000	14.4000	14.5000	-3.910%	2	267	-39.655%
2026-05-18	15.0900	15.0900	15.0900	15.0900	-23.595%	2	267	-42.015%
2026-05-11	16.5900	19.7500	16.5900	19.7500	+44.901%	6	267	-55.696%
2026-05-08	13.6300	13.6300	13.6300	13.6300	-1.872%	5	268	-35.803%
2026-05-07	13.9000	13.9000	13.8900	13.8900	-8.317%	5	273	-37.005%
2026-05-06	15.0000	15.1500	14.9100	15.1500	-9.660%	3	268	-42.244%
2026-04-24	16.7700	16.7700	16.7700	16.7700	-8.610%	1	270	-47.823%
2026-04-22	18.4500	18.4500	18.3500	18.3500	+3.790%	12	271	-52.316%
2026-04-17	18.8500	18.8500	17.6800	17.6800	+67.583%	2	281	-50.509%
2026-04-13	10.5500	10.5500	10.5500	10.5500	-14.228%	1	279	-17.062%
2026-04-01	12.3000	12.3000	12.3000	12.3000	+5.579%	1	279	-28.862%
2026-03-31	11.2000	11.6500	11.2000	11.6500	-2.836%	2	278	-24.893%
2026-03-26	12.0200	12.0200	11.9800	11.9900	-35.538%	3	278	-27.023%
2026-03-17	17.8000	18.6000	17.7500	18.6000	+6.590%	3	280	-52.957%
2026-03-16	16.9500	17.4500	16.9500	17.4500	+2.829%	100	280	-49.857%
2026-03-13	16.9700	16.9700	16.9700	16.9700	-10.449%	13	259	-48.438%
2026-03-04	18.4200	19.0000	18.4200	18.9500	+48.047%	58	246	-53.826%
2026-03-03	12.8000	12.8000	12.8000	12.8000	-0.389%	5	247	-31.641%
2026-02-25	13.4500	13.5500	12.8500	12.8500	+45.692%	3	252	-31.907%
2026-02-24	8.8200	8.8200	8.8200	8.8200	-7.547%	5	252	-0.794%
2026-02-19	9.5400	9.5400	9.5400	9.5400	-3.147%	1	252	-8.281%
2026-02-18	10.2400	10.2400	9.8500	9.8500	-1.005%	6	251	-11.168%
2026-02-17	9.7500	9.9500	9.6500	9.9500	+24.375%	34	251	-12.060%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+6.667%	7	211	+9.375%
2026-02-12	6.6000	7.5000	6.6000	7.5000	-21.218%	14	211	+16.667%
2026-02-10	9.5200	9.5200	9.5200	9.5200	+4.615%	5	201	-8.088%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+10.976%	1	201	-3.846%
2026-02-05	8.5700	8.5700	8.2000	8.2000	-31.092%	9	201	+6.707%
2026-02-04	11.1500	11.9000	11.1500	11.9000	0.000%	3	200	-26.471%
2026-02-03	12.6500	12.6500	11.8000	11.9000	-11.721%	19	203	-26.471%
2026-02-02	12.8500	13.4800	12.8500	13.4800	-0.148%	13	200	-35.089%
2026-01-29	13.8300	13.8300	13.5000	13.5000	-11.765%	6	200	-35.185%
2026-01-28	15.3000	15.3000	15.3000	15.3000	-1.923%	3	206	-42.810%
2026-01-27	15.6000	15.6000	15.6000	15.6000	-4.294%	2	209	-43.910%
2026-01-26	15.0000	16.9000	15.0000	16.3000	-6.214%	14	211	-46.319%
2026-01-23	17.3800	17.3800	17.3800	17.3800	-14.173%	3	210	-49.655%
2026-01-21	20.0700	20.2500	20.0700	20.2500	+0.198%	3	213	-56.790%
2026-01-20	20.2200	20.2200	20.2100	20.2100	-13.113%	10	211	-56.705%
2026-01-16	22.6900	23.5000	22.6500	23.2600	-14.138%	62	169	-62.382%
2026-01-14	27.2600	27.2600	27.0900	27.0900	+16.667%	6	169	-67.700%
2026-01-09	23.6900	23.6900	23.2200	23.2200	-9.155%	5	169	-62.317%
2026-01-08	25.5600	25.5600	25.5600	25.5600	+19.383%	1	169	-65.767%
2025-12-30	21.4100	21.4100	21.4100	21.4100	+0.047%	5	169	-59.131%
2025-12-29	21.3900	21.4000	21.3900	21.4000	-3.342%	5	169	-59.112%
2025-12-26	22.1900	22.1900	22.1400	22.1400	-0.405%	4	174	-60.479%
2025-12-24	22.6500	22.6500	22.2300	22.2300	-0.135%	21	174	-60.639%
2025-12-23	22.7100	22.7100	22.2600	22.2600	-9.106%	2	174	-60.692%
2025-12-18	27.6500	27.6500	24.4900	24.4900	-6.562%	20	174	-64.271%
2025-12-17	29.3300	29.3300	26.2100	26.2100	-31.459%	3	166	-66.616%
2025-12-09	38.2400	38.2400	38.2400	38.2400	+15.738%	2	165	-77.118%
2025-12-01	33.1600	33.1600	33.0400	33.0400	+28.062%	2	167	-73.517%
2025-11-25	25.8000	25.8000	25.8000	25.8000	-15.132%	1	165	-66.085%
2025-11-24	29.7300	30.9500	29.7300	30.4000	+10.666%	21	165	-71.217%
2025-11-21	27.4700	27.4700	27.4700	27.4700	-3.479%	1	154	-68.147%
2025-11-20	28.4600	28.4600	28.4600	28.4600	-26.135%	1	153	-69.255%
2025-11-18	38.5300	38.5300	38.5300	38.5300	-28.648%	1	152	-77.290%
2025-11-11	54.0000	54.0000	54.0000	54.0000	-4.577%	1	153	-83.796%
2025-11-10	56.2800	56.5900	56.2800	56.5900	+11.398%	6	153	-84.538%
2025-11-06	50.8000	50.8000	50.8000	50.8000	-17.679%	1	147	-82.776%
2025-10-30	67.2100	67.2100	60.9300	61.7100	-16.359%	23	148	-85.821%
2025-10-29	74.0300	74.0300	73.7800	73.7800	-4.393%	2	149	-88.140%
2025-10-28	77.1700	77.1700	77.1700	77.1700	-5.371%	3	149	-88.661%
2025-10-27	74.6100	81.5500	74.6100	81.5500	+9.920%	4	149	-89.270%
2025-10-24	69.2000	74.1900	69.2000	74.1900	+28.356%	4	149	-88.206%
2025-10-22	57.8000	57.8000	57.8000	57.8000	-19.789%	1	146	-84.862%
2025-10-20	72.3000	72.3000	72.0600	72.0600	+12.699%	4	146	-87.857%
2025-10-16	63.9400	63.9400	63.9400	63.9400	-2.679%	1	148	-86.315%
2025-10-15	65.7000	65.7000	65.7000	65.7000	-10.062%	2	148	-86.682%
2025-10-13	72.8900	73.0500	72.8800	73.0500	+1.458%	47	146	-88.022%
2025-10-10	75.5000	75.5000	72.0000	72.0000	-15.204%	3	125	-87.847%
2025-10-09	84.9100	84.9100	84.9100	84.9100	+13.213%	2	126	-89.695%
2025-10-07	82.2500	82.2500	75.0000	75.0000	-11.765%	2	124	-88.333%
2025-10-06	84.6900	85.0000	84.1500	85.0000	+15.270%	7	124	-89.706%
2025-10-02	73.7400	73.7400	73.7400	73.7400	+18.060%	5	122	-88.134%
2025-10-01	62.4600	62.4600	62.4600	62.4600	+28.571%	1	117	-85.991%
2025-09-26	46.6000	48.5800	46.3500	48.5800	+5.724%	3	116	-81.988%
2025-09-25	47.0000	47.9700	45.9500	45.9500	-12.493%	9	116	-80.958%
2025-09-24	52.5100	52.5100	52.5100	52.5100	-8.407%	1	121	-83.337%
2025-09-23	57.3300	57.3300	57.3300	57.3300	+3.130%	1	121	-84.737%
2025-09-22	55.5900	55.5900	55.5900	55.5900	-8.854%	1	121	-84.260%
2025-09-18	53.3500	60.9900	53.3500	60.9900	+24.469%	3	122	-85.653%
2025-09-17	50.1500	50.4000	49.0000	49.0000	-3.162%	16	121	-82.143%
2025-09-12	50.6000	50.6000	50.6000	50.6000	+0.998%	10	116	-82.708%
2025-09-11	50.1000	50.1000	50.1000	50.1000	+0.461%	1	116	-82.535%
2025-09-10	49.5900	49.8700	49.5900	49.8700	+13.084%	2	115	-82.454%
2025-09-08	44.1000	44.1000	44.1000	44.1000	+1.730%	2	115	-80.159%
2025-09-05	43.3500	43.3500	43.3500	43.3500	-2.912%	1	113	-79.815%
2025-09-04	44.6500	44.6500	44.6500	44.6500	-3.937%	1	113	-80.403%
2025-08-29	46.4800	46.4800	46.4800	46.4800	-5.739%	1	113	-81.175%
2025-08-28	49.3100	49.3100	49.3100	49.3100	-9.223%	1	113	-82.255%
2025-08-22	54.1800	54.3200	54.0700	54.3200	+17.019%	4	113	-83.892%
2025-08-21	46.4200	46.4200	46.4200	46.4200	-1.798%	1	113	-81.150%
2025-08-20	47.6600	47.6600	47.2700	47.2700	-3.036%	2	113	-81.489%
2025-08-19	48.5000	48.7500	48.5000	48.7500	-11.364%	3	112	-82.051%
2025-08-18	52.5300	55.0000	52.5300	55.0000	0.000%	2	115	-84.091%
2025-08-15	55.0000	55.0000	55.0000	55.0000	-5.886%	1	115	-84.091%
2025-08-14	58.4400	58.4400	58.4400	58.4400	-10.023%	11	116	-85.027%
2025-08-13	67.3500	67.3500	64.9500	64.9500	+21.652%	3	105	-86.528%
2025-08-12	62.2400	62.2400	53.3900	53.3900	-7.067%	4	105	-83.611%
2025-08-11	58.6000	60.5000	57.4100	57.4500	+12.032%	15	107	-84.769%
2025-08-08	49.1700	51.2800	49.1700	51.2800	-5.475%	3	106	-82.937%
2025-08-07	52.5900	54.2500	52.5900	54.2500	+10.714%	3	109	-83.871%
2025-08-06	48.6800	49.0000	48.6800	49.0000	-3.162%	2	106	-82.143%
2025-08-05	52.0000	52.0000	50.6000	50.6000	-9.964%	4	106	-82.708%
2025-08-04	56.2000	56.2000	56.2000	56.2000	-0.461%	3	109	-84.431%
2025-08-01	68.3900	68.3900	54.6000	56.4600	-37.475%	22	106	-84.502%
2025-07-31	93.0000	93.0000	90.3000	90.3000	-1.419%	2	104	-90.310%
2025-07-30	91.4100	91.7000	91.3300	91.6000	+4.974%	5	104	-90.448%
2025-07-29	95.0000	95.0000	86.0000	87.2600	-6.474%	13	108	-89.972%
2025-07-28	93.3000	93.3000	93.3000	93.3000	-8.842%	1	97	-90.622%
2025-07-25	99.9000	102.3500	99.9000	102.3500	-1.794%	7	97	-91.451%
2025-07-24	104.2200	104.2200	104.2200	104.2200	-1.531%	1	100	-91.604%
2025-07-23	105.8400	105.8400	105.8400	105.8400	-4.520%	1	99	-91.733%
2025-07-22	116.3500	116.3500	110.3500	110.8500	-10.388%	3	99	-92.106%
2025-07-21	126.0000	126.1500	123.7000	123.7000	-3.690%	17	98	-92.926%
2025-07-18	124.5000	128.7100	123.3900	128.4400	+12.667%	23	81	-93.187%
2025-07-17	114.2400	114.2400	106.6100	114.0000	+4.520%	4	68	-92.325%
2025-07-16	103.0200	109.0700	103.0200	109.0700	+9.070%	2	64	-91.978%
2025-07-15	103.9800	103.9800	100.0000	100.0000	-4.662%	41	63	-91.250%
2025-07-14	104.7100	104.8900	104.7100	104.8900	+1.835%	2	26	-91.658%
2025-07-10	90.5000	103.0000	90.5000	103.0000	+21.219%	5	27	-91.505%
2025-07-07	84.9700	84.9700	84.9700	84.9700	+1.131%	1	26	-89.702%
2025-07-03	84.0200	84.0200	84.0200	84.0200	+5.553%	1	24	-89.586%
2025-07-02	80.6200	80.6200	79.6000	79.6000	+6.989%	3	24	-89.008%
2025-07-01	75.0000	76.8000	74.4000	74.4000	-8.812%	10	22	-88.239%
2025-06-27	85.0000	85.5000	80.0000	81.5900	-15.713%	63	23	-89.276%
2025-06-26	91.0000	96.8000	90.0800	96.8000	+9.255%	22	24	-90.961%
2025-06-25	88.6500	91.0000	86.5500	88.6000	+12.751%	8	9	-90.124%
2025-06-24	74.4000	79.4600	74.4000	78.5800	+36.424%	3	2	-88.865%
2025-06-23	57.6000	57.6000	57.6000	57.6000	0.000%	1	1	-84.809%