Dark

COIN20271217C150
COIN Dec 17 2027 150.00 Call (COIN271217C00150000)
option OPRA

EOD

Sep 25, 2026

85.80+3.373%(+2.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	85.8000	85.8000	85.8000	85.8000	+3.373%	3	152	0.000%
2026-09-24	83.0000	83.0000	83.0000	83.0000	+4.403%	1	152	+3.373%
2026-09-18	79.5000	79.5000	79.5000	79.5000	+32.500%	1	152	+7.925%
2026-09-16	64.1700	64.1700	60.0000	60.0000	-14.773%	4	152	+43.000%
2026-09-15	70.4000	70.8500	70.2500	70.4000	+5.059%	16	151	+21.875%
2026-09-10	67.0100	67.0100	67.0100	67.0100	-4.271%	4	142	+28.041%
2026-09-09	70.0000	70.0000	70.0000	70.0000	-4.175%	1	138	+22.571%
2026-09-08	73.0500	73.0500	73.0500	73.0500	-12.766%	3	137	+17.454%
2026-09-03	82.4900	83.7400	82.4900	83.7400	+18.780%	4	140	+2.460%
2026-09-02	70.5000	70.5000	70.5000	70.5000	+0.686%	1	142	+21.702%
2026-09-01	73.8500	73.8500	70.0200	70.0200	-8.650%	6	142	+22.536%
2026-08-31	74.6500	76.6500	74.6500	76.6500	+7.323%	2	140	+11.937%
2026-08-28	74.3600	74.3600	71.4200	71.4200	-7.714%	4	140	+20.134%
2026-08-24	80.7300	80.7300	77.3900	77.3900	-4.042%	2	143	+10.867%
2026-08-21	83.3500	83.3500	80.6500	80.6500	+17.737%	11	143	+6.386%
2026-08-20	67.9500	70.0000	67.4500	68.5000	+16.102%	10	148	+25.255%
2026-08-19	59.7500	60.0800	58.0000	59.0000	+19.312%	11	150	+45.424%
2026-08-18	52.9000	52.9000	49.4500	49.4500	-3.039%	18	151	+73.509%
2026-08-17	51.0000	51.0000	51.0000	51.0000	-6.849%	1	135	+68.235%
2026-08-14	54.7500	54.7500	54.7500	54.7500	+1.389%	1	134	+56.712%
2026-08-13	54.0000	54.0000	54.0000	54.0000	+5.263%	10	134	+58.889%
2026-08-12	52.0900	52.9000	51.3000	51.3000	-0.388%	42	134	+67.251%
2026-08-11	51.0000	51.5000	51.0000	51.5000	-7.207%	2	117	+66.602%
2026-08-07	55.5000	55.5000	55.5000	55.5000	+0.471%	1	117	+54.595%
2026-08-04	54.7500	55.2400	54.0700	55.2400	+0.436%	13	117	+55.322%
2026-08-03	48.9000	55.0000	48.9000	55.0000	+14.703%	15	107	+56.000%
2026-07-31	52.5000	52.5000	47.9000	47.9500	-25.102%	19	95	+78.936%
2026-07-30	64.8100	64.8100	64.0200	64.0200	-6.540%	2	81	+34.021%
2026-07-22	69.7500	71.2000	68.5000	68.5000	-12.123%	6	81	+25.255%
2026-07-21	69.9900	77.9500	69.9900	77.9500	+27.829%	7	82	+10.071%
2026-07-20	60.9800	60.9800	60.9800	60.9800	+1.549%	1	80	+40.702%
2026-07-13	60.0500	60.0500	60.0500	60.0500	-14.092%	1	80	+42.881%
2026-07-07	70.2500	70.2500	69.9000	69.9000	+5.478%	2	80	+22.747%
2026-07-06	66.2700	66.2700	66.2700	66.2700	-11.640%	1	79	+29.470%
2026-07-02	69.9900	75.0000	69.9900	75.0000	+13.723%	6	80	+14.400%
2026-07-01	65.9500	65.9500	65.9500	65.9500	+19.909%	1	80	+30.099%
2026-06-30	53.9300	55.0000	52.0000	55.0000	-3.661%	10	81	+56.000%
2026-06-29	56.1400	57.0900	56.0100	57.0900	+3.612%	24	76	+50.289%
2026-06-26	52.3300	55.1000	51.7800	55.1000	+4.952%	4	64	+55.717%
2026-06-25	52.3500	54.0000	52.3500	52.5000	-17.840%	4	62	+63.429%
2026-06-23	63.9000	63.9000	63.9000	63.9000	-17.013%	1	63	+34.272%
2026-06-22	77.0000	77.0000	77.0000	77.0000	+4.762%	1	64	+11.429%
2026-06-16	73.5000	73.5000	73.5000	73.5000	+18.548%	1	65	+16.735%
2026-06-10	62.0000	62.0000	62.0000	62.0000	+3.333%	1	65	+38.387%
2026-06-09	60.0000	60.0000	60.0000	60.0000	+1.695%	1	64	+43.000%
2026-06-05	58.5000	59.0000	58.5000	59.0000	-12.606%	2	63	+45.424%
2026-06-03	72.8500	72.8500	67.5100	67.5100	-10.286%	2	62	+27.092%
2026-06-02	76.5100	76.5800	75.2500	75.2500	-10.149%	4	60	+14.020%
2026-06-01	83.7500	83.7500	83.7500	83.7500	-5.888%	1	59	+2.448%
2026-05-29	88.9900	88.9900	88.9900	88.9900	+17.061%	1	58	-3.585%
2026-05-28	71.0000	76.0200	71.0000	76.0200	+0.026%	2	58	+12.865%
2026-05-27	76.0000	76.0000	76.0000	76.0000	-7.644%	1	58	+12.895%
2026-05-26	82.2900	82.2900	82.2900	82.2900	-2.615%	1	57	+4.265%
2026-05-18	84.5000	84.5000	84.5000	84.5000	-18.750%	1	56	+1.538%
2026-05-14	104.0000	104.0000	104.0000	104.0000	+4.156%	3	55	-17.500%
2026-05-13	99.8500	99.8500	99.8500	99.8500	-4.769%	1	53	-14.071%
2026-05-11	104.8500	104.8500	104.8500	104.8500	+12.742%	10	53	-18.169%
2026-05-06	92.6100	93.0000	92.6100	93.0000	+3.876%	3	49	-7.742%
2026-04-28	89.5300	89.5300	89.5300	89.5300	-6.251%	3	49	-4.166%
2026-04-24	94.8000	95.7500	94.8000	95.5000	+0.526%	4	47	-10.157%
2026-04-23	95.0000	95.0000	95.0000	95.0000	-6.238%	3	48	-9.684%
2026-04-22	101.3200	101.3200	101.3200	101.3200	+15.176%	3	48	-15.318%
2026-04-16	88.7600	88.7600	87.9700	87.9700	+5.416%	2	51	-2.467%
2026-04-14	83.4500	83.4500	83.4500	83.4500	+19.214%	2	51	+2.816%
2026-04-10	70.0000	70.0000	70.0000	70.0000	-1.865%	2	53	+22.571%
2026-04-07	71.3300	71.3300	71.3300	71.3300	-3.543%	2	53	+20.286%
2026-04-02	71.2500	74.0000	71.2500	73.9500	+7.752%	3	53	+16.024%
2026-03-27	68.6300	68.6300	68.6300	68.6300	-30.501%	1	53	+25.018%
2026-03-16	98.7500	98.7500	98.7500	98.7500	+6.183%	1	53	-13.114%
2026-03-06	93.0000	93.0000	93.0000	93.0000	-12.140%	1	54	-7.742%
2026-03-05	105.8500	105.8500	105.8500	105.8500	+4.989%	1	55	-18.942%
2026-03-04	97.2900	100.8200	97.2900	100.8200	+28.515%	2	55	-14.898%
2026-03-03	78.4500	78.4500	78.4500	78.4500	-6.328%	1	53	+9.369%
2026-03-02	83.3300	83.7500	83.3300	83.7500	+0.420%	11	53	+2.448%
2026-02-25	79.5000	83.4000	79.5000	83.4000	+18.331%	3	56	+2.878%
2026-02-17	70.4800	70.4800	70.4800	70.4800	+4.415%	3	56	+21.737%
2026-02-13	57.5200	67.5000	57.5200	67.5000	+29.063%	16	60	+27.111%
2026-02-12	52.0300	52.3000	52.0300	52.3000	-9.983%	5	60	+64.054%
2026-02-11	58.3900	58.3900	58.0000	58.1000	-15.565%	7	60	+47.676%
2026-02-10	68.8100	68.8100	68.8100	68.8100	-0.029%	1	57	+24.691%
2026-02-09	68.0000	69.6300	68.0000	68.8300	+3.426%	13	57	+24.655%
2026-02-06	66.5500	66.5500	66.5500	66.5500	+12.454%	2	64	+28.926%
2026-02-05	66.2300	66.2300	59.1800	59.1800	-15.360%	8	64	+44.981%
2026-02-04	75.6500	75.6500	69.9200	69.9200	-8.923%	24	58	+22.712%
2026-02-03	76.7700	76.7700	76.7700	76.7700	-12.860%	2	47	+11.762%
2026-01-30	88.4500	88.4500	86.0000	88.1000	-1.948%	5	49	-2.611%
2026-01-29	90.1000	90.1000	89.8500	89.8500	-21.870%	2	50	-4.508%
2026-01-21	115.0000	115.0000	115.0000	115.0000	-13.748%	1	50	-25.391%
2026-01-15	133.3300	133.3300	133.3300	133.3300	+14.250%	2	50	-35.648%
2025-12-31	118.9400	118.9400	116.7000	116.7000	-4.164%	8	56	-26.478%
2025-12-29	121.7700	121.7700	121.7700	121.7700	-3.464%	3	56	-29.539%
2025-12-26	126.1400	126.1400	126.1400	126.1400	-4.836%	2	55	-31.980%
2025-12-19	132.5500	132.5500	132.5500	132.5500	-1.778%	1	55	-35.270%
2025-12-18	134.9500	134.9500	134.9500	134.9500	-14.691%	1	55	-36.421%
2025-12-12	158.1900	158.1900	158.1900	158.1900	-0.983%	1	55	-45.761%
2025-12-10	159.7600	159.7600	159.7600	159.7600	-1.879%	1	55	-46.294%
2025-12-03	162.8200	162.8200	162.8200	162.8200	+2.726%	1	56	-47.304%
2025-12-02	158.5000	158.5000	158.5000	158.5000	+15.340%	2	56	-45.868%
2025-11-25	132.9300	137.4200	132.9300	137.4200	-3.463%	3	58	-37.564%
2025-11-24	142.3500	142.3500	142.3500	142.3500	-37.497%	10	58	-39.726%
2025-10-31	228.3000	228.3000	227.7500	227.7500	-1.008%	2	58	-62.327%
2025-10-29	230.0700	230.0700	230.0700	230.0700	-7.917%	1	59	-62.707%
2025-10-27	250.2500	250.2500	249.8500	249.8500	-5.467%	2	58	-65.659%
2025-10-09	269.9500	269.9500	263.6500	264.3000	+1.713%	7	58	-67.537%
2025-10-08	259.5500	259.8500	259.5500	259.8500	-2.338%	2	55	-66.981%
2025-10-06	264.6000	266.0700	264.0000	266.0700	+5.772%	41	55	-67.753%
2025-10-02	239.0000	251.6500	239.0000	251.5500	+16.189%	9	39	-65.891%
2025-09-30	215.9000	216.5000	215.9000	216.5000	+4.162%	14	41	-60.370%
2025-09-29	208.1000	208.1000	207.8500	207.8500	+4.710%	2	34	-58.720%
2025-09-23	198.5000	198.5000	198.5000	198.5000	-9.691%	1	34	-56.776%
2025-09-19	219.8000	219.8000	219.8000	219.8000	-1.147%	2	33	-60.965%
2025-09-18	220.1500	222.3500	220.1500	222.3500	+10.484%	4	33	-61.412%
2025-09-16	201.1500	201.2500	201.1500	201.2500	-0.847%	2	33	-57.366%
2025-09-12	202.9700	202.9700	202.9700	202.9700	+15.983%	1	33	-57.728%
2025-09-05	175.0000	175.0000	175.0000	175.0000	-4.788%	1	34	-50.971%
2025-09-02	188.0000	189.0000	183.8000	183.8000	-3.380%	4	34	-53.319%
2025-08-27	190.2300	190.2300	190.2300	190.2300	-6.392%	6	34	-54.897%
2025-08-18	203.2200	203.2200	203.2200	203.2200	+0.679%	6	40	-57.780%
2025-08-11	201.8500	201.8500	201.8500	201.8500	+12.451%	1	38	-57.493%
2025-08-06	179.3000	180.0000	179.0500	179.5000	-2.842%	7	38	-52.201%
2025-08-05	184.7500	184.7500	184.7500	184.7500	-7.370%	2	38	-53.559%
2025-08-01	210.5500	210.5500	199.4500	199.4500	-26.834%	2	38	-56.982%
2025-07-25	272.6000	272.6000	272.6000	272.6000	+14.538%	1	37	-68.525%
2025-06-30	242.5000	242.5000	238.0000	238.0000	-0.833%	3	37	-63.950%
2025-06-27	243.8500	243.8500	240.0000	240.0000	+1.317%	2	37	-64.250%
2025-06-25	235.5000	236.8800	229.4500	236.8800	+22.526%	6	38	-63.779%
2025-06-20	193.3300	193.3300	193.3300	193.3300	+7.406%	2	40	-55.620%
2025-06-18	170.3000	180.0000	170.3000	180.0000	+16.967%	6	34	-52.333%
2025-06-16	153.8900	153.8900	153.8900	153.8900	+3.679%	15	34	-44.246%
2025-06-10	148.4300	148.4300	148.4300	148.4300	-12.944%	1	22	-42.195%
2025-05-22	168.8500	170.5000	168.3000	170.5000	+15.203%	6	21	-49.677%
2025-05-16	148.0000	148.0000	148.0000	148.0000	-5.846%	2	19	-42.027%
2025-05-14	157.1900	157.1900	157.1900	157.1900	+0.351%	1	19	-45.416%
2025-05-13	133.1100	156.6400	133.1100	156.6400	+47.774%	3	19	-45.225%
2025-05-06	106.0000	106.0000	106.0000	106.0000	-1.852%	1	19	-19.057%
2025-05-05	109.2700	109.7000	108.0000	108.0000	-3.889%	4	19	-20.556%
2025-05-02	111.0000	112.3700	111.0000	112.3700	+2.062%	10	19	-23.645%
2025-05-01	110.1000	110.1000	110.1000	110.1000	+3.293%	1	20	-22.071%
2025-04-30	106.5900	106.5900	106.5900	106.5900	-6.088%	1	20	-19.505%
2025-04-29	113.5000	113.5000	113.5000	113.5000	+6.323%	1	19	-24.405%
2025-04-23	106.7500	106.7500	106.7500	106.7500	+4.146%	2	18	-19.625%
2025-04-22	103.1000	103.1000	102.5000	102.5000	+15.169%	2	18	-16.293%
2025-04-21	87.5000	89.0000	87.5000	89.0000	-0.625%	5	16	-3.596%
2025-04-14	96.4200	96.4200	89.5600	89.5600	0.000%	11	11	-4.198%