Dark

COIN20271217C165
COIN Dec 17 2027 165.00 Call (COIN271217C00165000)
option OPRA

EOD

Sep 24, 2026

77.35-6.807%(-5.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	75.4000	77.3500	75.2000	77.3500	-6.807%	5	113	0.000%
2026-09-21	83.0000	83.0000	83.0000	83.0000	+12.162%	1	114	-6.807%
2026-09-18	74.0000	74.0000	74.0000	74.0000	+30.396%	1	115	+4.527%
2026-09-16	55.8900	56.7500	55.8900	56.7500	-12.423%	2	116	+36.300%
2026-09-15	64.8000	64.8000	64.8000	64.8000	-13.311%	1	114	+19.367%
2026-08-25	74.7500	74.7500	74.7500	74.7500	+5.267%	1	113	+3.478%
2026-08-24	73.4500	73.7500	71.0100	71.0100	-4.248%	35	113	+8.928%
2026-08-21	75.6300	75.6300	74.1600	74.1600	+18.183%	9	100	+4.302%
2026-08-20	62.8800	63.6200	62.7500	62.7500	+11.794%	12	100	+23.267%
2026-08-19	51.0000	56.1300	50.4500	56.1300	+24.099%	18	102	+37.805%
2026-08-18	45.6700	45.6700	45.2300	45.2300	-3.210%	2	92	+71.015%
2026-08-14	46.7300	46.7300	46.7300	46.7300	+1.345%	2	92	+65.525%
2026-08-11	46.1100	46.1100	46.1100	46.1100	-2.475%	2	90	+67.751%
2026-08-10	47.2500	47.2800	47.2500	47.2800	-5.591%	5	90	+63.600%
2026-08-07	50.0800	50.0800	50.0800	50.0800	+8.117%	1	86	+54.453%
2026-08-04	46.3200	46.3200	46.3200	46.3200	+7.846%	1	85	+66.991%
2026-07-31	47.0000	48.1000	42.9500	42.9500	-24.781%	4	84	+80.093%
2026-07-29	57.1000	57.1000	57.1000	57.1000	-7.695%	1	82	+35.464%
2026-07-28	61.8600	61.8600	61.8600	61.8600	+5.599%	1	83	+25.040%
2026-07-23	58.5800	58.5800	58.5800	58.5800	-6.016%	1	84	+32.042%
2026-07-22	62.3300	62.3300	62.3300	62.3300	-12.947%	1	83	+24.098%
2026-07-21	71.6000	71.6000	71.6000	71.6000	+22.876%	1	82	+8.031%
2026-07-20	58.2700	58.2700	58.2700	58.2700	+5.181%	1	82	+32.744%
2026-07-17	55.4000	55.4000	55.4000	55.4000	-7.187%	3	83	+39.621%
2026-07-16	62.0500	62.0500	59.6900	59.6900	-0.151%	4	83	+29.586%
2026-07-15	61.3000	61.3000	59.7800	59.7800	+4.877%	2	80	+29.391%
2026-07-13	57.0000	57.0000	57.0000	57.0000	0.000%	2	79	+35.702%
2026-07-09	57.0000	57.0000	57.0000	57.0000	-3.537%	10	77	+35.702%
2026-07-08	58.4900	59.0900	58.4900	59.0900	-9.302%	2	82	+30.902%
2026-07-07	62.0000	65.2000	62.0000	65.1500	+3.265%	3	81	+18.726%
2026-07-02	63.0900	63.0900	63.0900	63.0900	+29.468%	1	80	+22.603%
2026-06-30	48.7300	48.7300	48.7300	48.7300	-7.234%	1	80	+58.732%
2026-06-29	52.2500	52.5300	52.1800	52.5300	+12.605%	3	81	+47.249%
2026-06-26	46.6500	46.6500	46.6500	46.6500	-10.116%	1	81	+65.809%
2026-06-24	51.9000	51.9000	51.9000	51.9000	-12.817%	1	80	+49.037%
2026-06-23	59.5300	59.5300	59.5300	59.5300	-9.488%	1	79	+29.934%
2026-06-17	65.7700	65.7700	65.7700	65.7700	-4.335%	1	80	+17.607%
2026-06-16	68.7500	68.7500	68.7500	68.7500	-1.377%	1	80	+12.509%
2026-06-15	69.0000	69.7100	69.0000	69.7100	+25.491%	2	80	+10.960%
2026-06-09	62.5500	62.5500	55.5500	55.5500	-12.876%	2	81	+39.244%
2026-06-08	63.7600	63.7600	63.7600	63.7600	+19.178%	1	80	+21.314%
2026-06-05	54.1600	54.1600	53.5000	53.5000	-13.008%	6	80	+44.579%
2026-06-04	61.5000	61.5000	61.5000	61.5000	-1.757%	5	82	+25.772%
2026-06-03	64.8600	64.8600	62.6000	62.6000	-22.304%	4	77	+23.562%
2026-05-21	80.5100	80.9300	80.3600	80.5700	+1.346%	86	74	-3.997%
2026-05-18	79.5000	79.5000	79.5000	79.5000	-5.917%	1	40	-2.704%
2026-05-15	84.5000	84.5000	84.5000	84.5000	-11.426%	1	39	-8.462%
2026-04-20	95.4000	95.4000	95.4000	95.4000	+45.649%	1	38	-18.920%
2026-04-13	65.5000	65.5000	65.5000	65.5000	+0.769%	1	39	+18.092%
2026-04-10	62.5200	65.0000	62.2100	65.0000	-10.837%	25	40	+19.000%
2026-04-08	72.6500	72.9000	72.6500	72.9000	+10.706%	2	29	+6.104%
2026-04-07	65.8500	65.8500	65.8500	65.8500	-9.172%	2	30	+17.464%
2026-04-06	72.5000	72.5000	72.5000	72.5000	+17.409%	1	28	+6.690%
2026-03-30	62.1500	62.1500	61.7500	61.7500	-13.515%	2	27	+25.263%
2026-03-26	71.4000	71.4000	71.4000	71.4000	-26.558%	1	27	+8.333%
2026-03-04	97.7000	97.7500	97.2200	97.2200	+27.002%	7	29	-20.438%
2026-03-03	76.1000	76.5500	76.1000	76.5500	+1.283%	2	32	+1.045%
2026-02-26	75.5800	75.5800	75.5800	75.5800	-2.225%	3	32	+2.342%
2026-02-25	67.1600	77.3000	67.1600	77.3000	+30.906%	7	32	+0.065%
2026-02-19	59.0500	59.0500	59.0500	59.0500	-10.258%	1	32	+30.991%
2026-02-17	65.8000	65.8000	65.8000	65.8000	+3.949%	2	33	+17.553%
2026-02-13	63.3000	63.3000	63.3000	63.3000	+27.441%	1	34	+22.196%
2026-02-12	49.6700	49.6700	49.6700	49.6700	-21.780%	1	34	+55.728%
2026-02-10	63.5000	63.5000	63.5000	63.5000	+1.438%	1	35	+21.811%
2026-02-09	60.4500	62.6000	60.4500	62.6000	-1.417%	3	36	+23.562%
2026-02-06	61.0000	63.5000	61.0000	63.5000	+17.051%	4	33	+21.811%
2026-02-05	54.2500	54.2500	54.2500	54.2500	-15.009%	6	29	+42.581%
2026-02-04	67.5800	67.5800	63.4000	63.8300	-30.942%	7	35	+21.181%
2026-01-28	92.4300	92.4300	92.4300	92.4300	-6.872%	1	31	-16.315%
2026-01-23	100.9000	100.9000	99.2500	99.2500	-8.119%	4	31	-22.065%
2026-01-20	108.0200	108.0200	108.0200	108.0200	-26.125%	1	31	-28.393%
2025-11-18	146.2200	146.2200	146.2200	146.2200	-21.849%	1	30	-47.100%
2025-11-11	187.0000	187.1000	187.0000	187.1000	+2.157%	2	31	-58.658%
2025-11-07	182.8000	183.2500	182.6000	183.1500	-23.464%	6	31	-57.767%
2025-10-27	239.6000	239.6000	239.3000	239.3000	-5.620%	2	29	-67.677%
2025-10-09	253.8000	253.8000	253.5500	253.5500	+0.198%	4	29	-69.493%
2025-10-06	255.2000	255.5000	252.3000	253.0500	+4.480%	38	27	-69.433%
2025-10-03	242.5500	242.5500	242.2000	242.2000	+5.167%	2	22	-68.064%
2025-10-02	230.7000	230.7000	230.3000	230.3000	+7.617%	2	21	-66.413%
2025-10-01	213.8500	214.0000	213.8500	214.0000	+7.809%	2	20	-63.855%
2025-09-29	198.7500	198.7500	198.5000	198.5000	+8.500%	2	19	-61.033%
2025-09-25	183.1000	183.1000	182.9500	182.9500	-14.529%	2	18	-57.721%
2025-09-18	214.2000	214.2000	214.0000	214.0500	+10.620%	4	17	-63.864%
2025-08-14	193.5000	193.5000	193.5000	193.5000	-22.202%	1	15	-60.026%
2025-07-31	248.7200	248.7200	248.7200	248.7200	-5.734%	1	15	-68.901%
2025-07-24	263.8500	263.8500	263.8500	263.8500	+3.135%	2	15	-70.684%
2025-07-11	255.8300	255.8300	255.8300	255.8300	+81.891%	2	15	-69.765%
2025-05-29	140.6500	140.6500	140.6500	140.6500	-1.166%	10	15	-45.005%
2025-05-13	142.3100	142.3100	142.3100	142.3100	+43.126%	1	8	-45.647%
2025-05-07	99.4300	99.4300	99.4300	99.4300	+20.448%	6	7	-22.207%
2025-04-21	82.5500	82.5500	82.2000	82.5500	-3.088%	4	7	-6.299%
2025-04-17	83.0000	85.1800	83.0000	85.1800	0.000%	7	0	-9.192%