Dark

COIN20271217C160
COIN Dec 17 2027 160.00 Call (COIN271217C00160000)
option OPRA

EOD

Sep 24, 2026

77.69-4.240%(-3.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	77.6900	77.6900	77.6900	77.6900	-4.240%	1	123	0.000%
2026-09-23	81.1200	81.1300	81.1200	81.1300	+3.548%	2	123	-4.240%
2026-09-18	74.1500	78.3500	74.1500	78.3500	+38.673%	4	125	-0.842%
2026-09-16	56.5000	56.5000	56.5000	56.5000	-18.822%	1	123	+37.504%
2026-08-28	69.6500	69.6500	69.6000	69.6000	-5.946%	2	122	+11.624%
2026-08-25	74.0000	74.0000	74.0000	74.0000	+2.139%	1	123	+4.986%
2026-08-24	75.3200	75.3200	72.4500	72.4500	-6.214%	3	123	+7.233%
2026-08-21	79.0000	79.0000	77.2500	77.2500	+39.189%	13	125	+0.570%
2026-08-19	52.3200	55.5000	52.3200	55.5000	+15.145%	2	136	+39.982%
2026-08-17	48.0000	48.2000	48.0000	48.2000	+1.261%	2	137	+61.183%
2026-08-13	47.6000	47.6000	47.6000	47.6000	-3.193%	1	136	+63.214%
2026-08-10	48.0000	49.1700	48.0000	49.1700	+0.347%	2	136	+58.003%
2026-08-06	49.0000	49.0000	49.0000	49.0000	-3.638%	2	136	+58.551%
2026-08-03	47.0000	50.8500	47.0000	50.8500	+1.700%	2	134	+52.783%
2026-07-31	47.0000	52.8500	44.8600	50.0000	-10.714%	7	133	+55.380%
2026-07-24	56.0000	56.0000	56.0000	56.0000	-24.119%	1	133	+38.732%
2026-07-21	70.0000	73.8000	70.0000	73.8000	+23.000%	4	133	+5.271%
2026-07-20	60.0000	60.0000	60.0000	60.0000	+5.411%	2	131	+29.483%
2026-07-17	56.2100	56.9200	56.2100	56.9200	-8.709%	4	129	+36.490%
2026-07-16	62.7200	62.7200	61.0800	62.3500	-2.487%	6	125	+24.603%
2026-07-15	63.9400	63.9400	63.9400	63.9400	+6.834%	1	124	+21.505%
2026-07-10	59.8500	59.8500	59.8500	59.8500	-3.405%	2	123	+29.808%
2026-07-01	62.0000	62.0000	61.9600	61.9600	+22.742%	11	121	+25.387%
2026-06-30	50.4800	50.4800	50.4800	50.4800	-25.004%	1	121	+53.903%
2026-06-22	67.3100	67.3100	67.3100	67.3100	+3.618%	1	121	+15.421%
2026-06-18	64.9600	64.9600	64.9600	64.9600	-8.943%	1	121	+19.597%
2026-06-15	69.6000	71.3400	69.6000	71.3400	+8.009%	3	121	+8.901%
2026-06-12	62.5000	66.0500	62.5000	66.0500	+7.154%	21	120	+17.623%
2026-06-10	64.0000	64.0000	61.6400	61.6400	+6.791%	2	100	+26.038%
2026-06-09	61.0000	61.0000	57.7000	57.7200	-12.213%	3	99	+34.598%
2026-06-08	64.2900	65.7500	64.2900	65.7500	+11.649%	2	96	+18.160%
2026-06-05	60.0000	60.0000	58.8900	58.8900	-13.206%	2	96	+31.924%
2026-06-03	67.8500	67.8500	67.8500	67.8500	-11.307%	1	96	+14.503%
2026-05-29	76.5000	76.5000	76.5000	76.5000	-8.009%	10	95	+1.556%
2026-05-21	82.9000	83.2700	82.5400	83.1600	-7.600%	4	95	-6.578%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-5.710%	1	96	-13.678%
2026-05-04	95.4500	95.4500	95.4500	95.4500	+5.470%	1	97	-18.607%
2026-04-21	93.2500	93.2500	90.5000	90.5000	-7.559%	10	95	-14.155%
2026-04-17	97.8900	97.9000	97.8900	97.9000	+23.767%	2	95	-20.644%
2026-04-14	79.1000	79.1000	79.1000	79.1000	+11.080%	1	95	-1.783%
2026-04-13	71.2100	71.2100	71.2100	71.2100	+12.567%	3	95	+9.100%
2026-03-30	63.2600	63.2600	63.2600	63.2600	-2.377%	3	98	+22.811%
2026-03-27	64.8000	64.8000	64.8000	64.8000	-19.252%	1	95	+19.892%
2026-03-25	80.2500	80.2500	80.2500	80.2500	-0.124%	1	94	-3.190%
2026-03-24	80.7000	80.7000	80.3500	80.3500	-11.147%	2	94	-3.311%
2026-03-19	90.4300	90.4300	90.4300	90.4300	-3.951%	1	94	-14.088%
2026-03-16	94.1500	94.1500	94.1500	94.1500	+3.076%	1	93	-17.483%
2026-03-04	91.3400	91.3400	91.3400	91.3400	+22.918%	1	93	-14.944%
2026-02-25	69.1800	74.3100	69.1800	74.3100	+24.681%	4	98	+4.549%
2026-02-24	57.5800	59.6000	57.5800	59.6000	-4.395%	4	98	+30.352%
2026-02-23	62.8900	62.8900	62.3400	62.3400	-10.225%	2	95	+24.623%
2026-02-18	69.4400	69.4400	69.4400	69.4400	+4.311%	3	93	+11.881%
2026-02-17	66.5700	66.5700	66.5700	66.5700	+30.427%	3	96	+16.704%
2026-02-12	51.0400	51.0400	51.0400	51.0400	-7.200%	1	93	+52.214%
2026-02-11	55.0000	55.0000	55.0000	55.0000	-16.981%	1	92	+41.255%
2026-02-04	65.0000	66.2500	65.0000	66.2500	-28.763%	10	92	+17.268%
2026-01-29	93.0000	93.0000	93.0000	93.0000	-8.824%	1	97	-16.462%
2026-01-23	102.0000	102.0000	102.0000	102.0000	-21.399%	1	97	-23.833%
2026-01-15	129.7700	129.7700	129.7700	129.7700	-2.538%	1	97	-40.133%
2026-01-13	132.7900	133.1500	132.7900	133.1500	+9.978%	2	96	-41.652%
2026-01-02	121.0700	121.0700	121.0700	121.0700	+4.119%	3	97	-35.831%
2025-12-29	116.2800	116.2800	116.2800	116.2800	-5.709%	3	100	-33.187%
2025-12-24	123.3200	123.3200	123.3200	123.3200	-6.759%	1	98	-37.001%
2025-12-15	132.2600	132.2600	132.2600	132.2600	-7.121%	5	98	-41.260%
2025-11-26	142.4000	142.4000	142.4000	142.4000	+6.134%	2	98	-45.442%
2025-11-24	134.1700	134.1700	134.1700	134.1700	-32.124%	6	98	-42.096%
2025-11-10	197.6700	197.6700	197.6700	197.6700	+3.720%	3	104	-60.697%
2025-11-04	190.5800	190.5800	190.5800	190.5800	-11.193%	1	102	-59.235%
2025-10-30	215.7000	215.7000	214.6000	214.6000	-11.212%	4	103	-63.798%
2025-10-27	234.1800	242.0000	234.1800	241.7000	-5.953%	4	102	-67.857%
2025-10-09	257.2500	257.2500	257.0000	257.0000	+2.207%	2	102	-69.770%
2025-10-06	254.1500	254.6000	251.4500	251.4500	+21.650%	4	102	-69.103%
2025-09-30	206.7000	206.7000	206.7000	206.7000	+1.314%	1	101	-62.414%
2025-09-29	202.0000	204.0200	201.7500	204.0200	+9.600%	6	101	-61.920%
2025-09-26	186.2000	186.2000	186.1500	186.1500	-5.098%	2	105	-58.265%
2025-09-24	196.5500	196.5500	196.1500	196.1500	-3.208%	2	105	-60.393%
2025-09-22	205.0700	205.4000	202.6500	202.6500	-1.769%	82	105	-61.663%
2025-09-18	206.5000	206.5000	206.3000	206.3000	+6.285%	2	24	-62.341%
2025-09-17	194.1000	194.1000	194.1000	194.1000	+8.709%	6	24	-59.974%
2025-08-26	178.5500	178.5500	178.5500	178.5500	-28.992%	1	21	-56.488%
2025-07-28	251.4500	251.4500	251.4500	251.4500	+3.477%	1	20	-69.103%
2025-07-09	243.0000	243.0000	243.0000	243.0000	+6.211%	1	21	-68.029%
2025-07-01	228.7900	228.7900	228.7900	228.7900	+13.206%	1	21	-66.043%
2025-06-24	202.1000	202.1000	202.1000	202.1000	+29.121%	10	20	-61.559%
2025-06-18	156.5200	156.5200	156.5200	156.5200	+21.616%	10	10	-50.364%
2025-06-13	128.7000	128.7000	128.7000	128.7000	-13.647%	2	10	-39.635%
2025-06-03	149.0400	149.0400	149.0400	149.0400	-3.026%	2	9	-47.873%
2025-05-20	153.6900	153.6900	153.6900	153.6900	+8.599%	1	7	-49.450%
2025-05-15	141.5200	141.5200	141.5200	141.5200	-8.014%	3	7	-45.103%
2025-05-14	153.8500	153.8500	153.8500	153.8500	+38.891%	3	7	-49.503%
2025-05-12	110.7700	110.7700	110.7700	110.7700	+34.381%	1	4	-29.864%
2025-04-16	82.4300	82.4300	82.4300	82.4300	0.000%	4	4	-5.750%