Dark

COIN20271217C100
COIN Dec 17 2027 100.00 Call (COIN271217C00100000)
option OPRA

EOD

Sep 22, 2026

117.60+31.397%(+28.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	117.6000	117.6000	117.6000	117.6000	+31.397%	1	75	0.000%
2026-09-17	89.5000	89.5000	89.5000	89.5000	-9.091%	1	74	+31.397%
2026-09-15	97.9900	98.4800	97.7900	98.4500	-3.300%	7	74	+19.451%
2026-08-21	101.8100	101.8100	101.8100	101.8100	+35.602%	1	74	+15.509%
2026-08-19	75.0800	75.0800	75.0800	75.0800	+3.274%	7	74	+56.633%
2026-08-18	72.7000	72.7000	72.7000	72.7000	+0.720%	1	74	+61.761%
2026-08-12	72.1800	72.1800	72.1800	72.1800	+0.028%	10	75	+62.926%
2026-08-11	71.7000	72.1600	71.7000	72.1600	-3.089%	2	85	+62.971%
2026-08-03	70.0000	74.4600	70.0000	74.4600	-1.325%	2	84	+57.937%
2026-07-31	74.6500	75.4600	66.8000	75.4600	-22.961%	17	84	+55.844%
2026-07-21	97.9500	97.9500	97.9500	97.9500	+10.491%	1	80	+20.061%
2026-07-16	89.2200	89.2200	88.6500	88.6500	+15.852%	3	81	+32.657%
2026-06-26	76.5200	76.5200	76.5200	76.5200	-16.545%	1	81	+53.685%
2026-06-18	91.6900	91.6900	91.6900	91.6900	+7.240%	10	71	+28.258%
2026-06-12	85.8500	85.8500	85.5000	85.5000	-2.564%	2	71	+37.544%
2026-06-11	87.7500	87.7500	87.7500	87.7500	-4.620%	1	70	+34.017%
2026-06-08	92.0000	92.0000	92.0000	92.0000	+16.456%	1	69	+27.826%
2026-06-05	80.0100	80.0100	79.0000	79.0000	-13.377%	2	69	+48.861%
2026-06-04	91.5000	91.5000	91.2000	91.2000	-0.870%	3	69	+28.947%
2026-06-03	92.0000	92.0000	92.0000	92.0000	-13.208%	4	66	+27.826%
2026-05-28	106.0000	106.0000	106.0000	106.0000	-13.029%	4	70	+10.943%
2026-04-21	121.5800	121.8800	121.5800	121.8800	-9.011%	12	71	-3.512%
2026-04-17	133.9000	133.9500	133.8600	133.9500	+39.823%	16	71	-12.206%
2026-04-07	96.8800	96.8800	95.8000	95.8000	-2.364%	2	79	+22.756%
2026-04-02	98.1200	98.1200	98.1200	98.1200	-9.241%	1	78	+19.853%
2026-03-24	108.1100	108.1100	108.1100	108.1100	-17.094%	1	78	+8.778%
2026-03-17	130.4000	130.4000	130.4000	130.4000	+19.130%	1	79	-9.816%
2026-02-25	109.4600	109.4600	109.4600	109.4600	+15.100%	2	79	+7.437%
2026-02-17	94.7000	95.1000	94.7000	95.1000	+34.512%	2	79	+23.659%
2026-02-12	72.4600	72.4600	70.7000	70.7000	-13.198%	24	79	+66.337%
2026-02-11	81.7000	81.7000	81.4500	81.4500	-18.550%	6	58	+44.383%
2026-02-03	106.0000	106.0000	100.0000	100.0000	-39.412%	3	55	+17.600%
2026-01-12	165.0500	165.0500	165.0500	165.0500	+5.734%	1	57	-28.749%
2025-12-26	156.1000	156.1000	156.1000	156.1000	-9.086%	1	58	-24.664%
2025-12-22	171.7000	171.7000	171.7000	171.7000	+4.695%	10	48	-31.508%
2025-12-19	164.0000	164.0000	164.0000	164.0000	-5.476%	1	48	-28.293%
2025-12-16	173.5000	173.5000	173.5000	173.5000	-10.104%	2	49	-32.219%
2025-12-08	193.0000	193.0000	193.0000	193.0000	+23.789%	3	51	-39.067%
2025-11-21	155.9100	155.9100	155.9100	155.9100	-44.476%	1	50	-24.572%
2025-10-28	281.2500	281.2500	280.8000	280.8000	-0.018%	2	50	-58.120%
2025-10-27	281.3000	281.3000	280.8500	280.8500	-4.909%	2	48	-58.127%
2025-10-08	295.5000	295.5000	295.3500	295.3500	-1.171%	2	48	-60.183%
2025-10-06	300.1800	300.1800	298.8500	298.8500	+6.732%	8	49	-60.649%
2025-10-02	271.1000	280.0000	271.1000	280.0000	+12.000%	2	53	-58.000%
2025-09-30	250.0000	250.0000	250.0000	250.0000	+8.696%	2	53	-52.960%
2025-09-25	231.3900	231.3900	230.0000	230.0000	-5.571%	3	53	-48.870%
2025-09-22	243.5700	243.5700	243.5700	243.5700	+0.983%	1	51	-51.718%
2025-09-15	241.8500	241.8500	241.2000	241.2000	+1.187%	2	51	-51.244%
2025-09-10	238.4700	238.4700	238.3700	238.3700	+3.159%	10	50	-50.665%
2025-09-09	231.0700	231.0700	231.0700	231.0700	+6.952%	1	54	-49.106%
2025-09-05	216.0500	216.0500	216.0500	216.0500	-8.716%	5	54	-45.568%
2025-08-22	236.6800	236.6800	236.6800	236.6800	+8.024%	1	49	-50.313%
2025-08-19	223.2300	223.2300	219.1000	219.1000	-5.869%	5	50	-46.326%
2025-08-15	236.9100	236.9100	232.7600	232.7600	+8.594%	2	50	-49.476%
2025-08-06	213.5800	214.3400	213.5800	214.3400	-9.752%	3	49	-45.134%
2025-08-04	237.1300	237.5000	237.1300	237.5000	+1.029%	2	48	-50.484%
2025-08-01	235.0800	235.0800	235.0800	235.0800	-29.405%	1	46	-49.974%
2025-07-17	325.1800	333.0000	325.1800	333.0000	+27.733%	2	45	-64.685%
2025-07-02	260.7000	260.7000	260.7000	260.7000	+0.855%	1	45	-54.891%
2025-07-01	256.0000	258.9400	256.0000	258.4900	-3.386%	3	46	-54.505%
2025-06-30	269.9700	270.3200	267.5500	267.5500	-1.996%	46	47	-56.046%
2025-06-27	276.8000	279.2500	273.0000	273.0000	+52.055%	5	24	-56.923%
2025-06-17	179.5400	179.5400	179.5400	179.5400	+3.362%	1	23	-34.499%
2025-06-11	182.0000	182.0000	173.5000	173.7000	-2.640%	4	23	-32.297%
2025-06-09	178.4100	178.4100	178.4100	178.4100	-1.702%	1	20	-34.084%
2025-06-05	181.5000	181.5000	181.5000	181.5000	+3.655%	1	20	-35.207%
2025-05-29	175.1500	175.1500	175.1000	175.1000	-7.354%	2	20	-32.838%
2025-05-23	189.0000	189.0000	189.0000	189.0000	-4.882%	2	21	-37.778%
2025-05-22	197.8300	198.7000	197.8300	198.7000	+7.307%	20	21	-40.815%
2025-05-21	185.1700	185.1700	185.1700	185.1700	-2.357%	3	11	-36.491%
2025-05-19	191.6700	191.6700	188.3000	189.6400	+1.526%	5	11	-37.988%
2025-05-16	186.7900	186.7900	186.7900	186.7900	+1.627%	4	10	-37.042%
2025-05-13	165.1500	183.8000	165.1500	183.8000	+40.348%	4	8	-36.017%
2025-05-09	130.9600	130.9600	130.9600	130.9600	-5.060%	2	7	-10.202%
2025-05-08	137.9400	137.9400	137.9400	137.9400	+25.400%	2	6	-14.746%
2025-04-17	109.0000	110.0000	109.0000	110.0000	+0.228%	4	3	+6.909%
2025-04-15	109.7500	109.7500	109.7500	109.7500	0.000%	3	3	+7.153%