Dark

COIN20271217C175
COIN Dec 17 2027 175.00 Call (COIN271217C00175000)
option OPRA

EOD

Sep 24, 2026

71.65-6.803%(-5.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	71.6500	71.6500	71.6500	71.6500	-6.803%	1	93	0.000%
2026-09-22	76.8800	76.8800	76.8800	76.8800	-5.506%	2	94	-6.803%
2026-09-21	81.3600	81.3600	81.3600	81.3600	+12.781%	2	94	-11.935%
2026-09-18	71.6900	72.4500	71.6900	72.1400	+32.246%	8	95	-0.679%
2026-09-17	55.0000	55.0000	54.3500	54.5500	-22.316%	4	102	+31.347%
2026-09-14	70.2200	70.2200	70.2200	70.2200	+10.932%	5	99	+2.036%
2026-09-09	63.3000	63.3000	63.3000	63.3000	+4.283%	2	104	+13.191%
2026-09-01	60.7800	60.7800	60.7000	60.7000	-0.590%	2	106	+18.040%
2026-08-28	61.0600	61.0600	61.0600	61.0600	-10.991%	2	106	+17.344%
2026-08-25	69.5500	69.5500	68.6000	68.6000	+4.973%	31	106	+4.446%
2026-08-24	69.8700	69.8700	65.3500	65.3500	-9.299%	19	93	+9.640%
2026-08-21	65.7500	73.6500	65.7500	72.0500	+16.794%	24	93	-0.555%
2026-08-20	60.5700	61.6900	60.5700	61.6900	+20.347%	2	98	+16.145%
2026-08-19	46.0000	51.2600	46.0000	51.2600	+10.237%	2	99	+39.778%
2026-08-07	47.4500	47.4500	46.5000	46.5000	+6.164%	28	98	+54.086%
2026-07-31	43.0000	43.8000	42.6000	43.8000	-20.364%	4	101	+63.584%
2026-07-30	55.0000	55.0000	55.0000	55.0000	-0.560%	1	101	+30.273%
2026-07-23	55.3100	55.3100	55.3100	55.3100	-20.986%	1	101	+29.543%
2026-07-21	65.5000	70.0000	65.5000	70.0000	+26.126%	2	100	+2.357%
2026-07-20	55.5000	55.5000	55.5000	55.5000	+9.771%	1	102	+29.099%
2026-07-17	50.5600	50.5600	50.5600	50.5600	-14.087%	2	103	+41.713%
2026-07-15	58.8500	58.8500	58.8500	58.8500	+12.524%	5	101	+21.750%
2026-07-10	56.3900	56.3900	52.3000	52.3000	-16.760%	6	96	+36.998%
2026-07-06	62.8300	62.8300	62.8300	62.8300	-1.567%	2	96	+14.038%
2026-07-02	63.8300	63.8300	63.8300	63.8300	+28.949%	2	96	+12.251%
2026-06-29	49.5000	49.5000	49.5000	49.5000	+2.125%	1	96	+44.747%
2026-06-26	48.4700	48.4700	48.4700	48.4700	-23.525%	1	96	+47.823%
2026-06-17	63.3800	63.3800	63.3800	63.3800	-3.897%	1	97	+13.048%
2026-06-16	65.9600	65.9600	65.9500	65.9500	+1.228%	2	97	+8.643%
2026-06-15	65.1500	65.1500	65.1500	65.1500	+19.061%	1	97	+9.977%
2026-06-11	54.7200	54.7200	54.7200	54.7200	-7.568%	3	96	+30.939%
2026-06-08	59.2000	59.2000	59.2000	59.2000	+15.851%	2	96	+21.030%
2026-06-05	53.6000	53.6000	51.0000	51.1000	-13.536%	7	96	+40.215%
2026-06-03	59.7000	59.7000	59.1000	59.1000	-12.289%	2	91	+21.235%
2026-06-02	65.0000	68.2100	65.0000	67.3800	-12.494%	12	90	+6.337%
2026-05-29	77.0000	77.0000	77.0000	77.0000	+15.877%	1	89	-6.948%
2026-05-27	70.0000	70.0000	65.3500	66.4500	-13.589%	7	90	+7.825%
2026-05-21	76.4700	77.1500	76.3400	76.9000	-21.579%	46	87	-6.827%
2026-05-14	98.0600	98.0600	98.0600	98.0600	+5.532%	1	71	-26.932%
2026-05-12	92.9200	92.9200	92.9200	92.9200	-3.006%	2	73	-22.891%
2026-05-11	83.7300	95.8000	83.7300	95.8000	+22.821%	3	73	-25.209%
2026-05-08	78.0000	78.0000	78.0000	78.0000	-4.236%	1	74	-8.141%
2026-05-05	81.8000	81.8000	81.4500	81.4500	+18.163%	2	73	-12.032%
2026-04-29	68.9300	68.9300	68.9300	68.9300	-12.548%	1	72	+3.946%
2026-04-15	78.8200	78.8200	78.8200	78.8200	+15.912%	1	71	-9.097%
2026-04-14	68.0000	68.0000	68.0000	68.0000	+14.324%	1	70	+5.368%
2026-04-13	59.4800	59.4800	59.4800	59.4800	-2.267%	1	70	+20.461%
2026-04-10	60.8600	60.8600	60.8600	60.8600	-9.837%	1	70	+17.729%
2026-04-08	67.5500	67.5500	67.5000	67.5000	-2.245%	40	70	+6.148%
2026-04-06	68.4500	69.0500	68.4500	69.0500	+5.035%	2	38	+3.765%
2026-04-02	65.7400	65.7400	65.7400	65.7400	+6.721%	1	38	+8.990%
2026-03-31	61.6000	61.6000	61.6000	61.6000	-9.225%	1	38	+16.315%
2026-03-26	67.8600	67.8600	67.8600	67.8600	-3.471%	1	39	+5.585%
2026-03-24	70.5500	70.5500	70.3000	70.3000	-21.453%	2	39	+1.920%
2026-03-04	88.3500	89.5000	88.3500	89.5000	+24.444%	21	39	-19.944%
2026-03-03	68.4500	71.9200	68.4500	71.9200	+7.423%	3	49	-0.375%
2026-02-27	66.0000	66.9500	66.0000	66.9500	-4.941%	22	49	+7.020%
2026-02-25	63.3500	70.4300	63.3500	70.4300	+28.969%	4	37	+1.732%
2026-02-24	53.1200	54.6100	53.1200	54.6100	-1.337%	6	37	+31.203%
2026-02-23	55.3500	55.3500	55.3500	55.3500	-15.881%	1	38	+29.449%
2026-02-20	64.8300	65.8000	64.8300	65.8000	+10.924%	4	39	+8.891%
2026-02-18	59.3200	59.3200	59.3200	59.3200	-2.112%	1	39	+20.786%
2026-02-17	60.6000	60.6000	60.6000	60.6000	+21.565%	1	39	+18.234%
2026-02-11	51.9500	51.9500	49.3000	49.8500	+2.784%	4	38	+43.731%
2026-02-06	48.5000	48.5000	48.5000	48.5000	-5.125%	1	39	+47.732%
2026-02-05	52.7900	52.7900	51.1200	51.1200	-15.476%	2	39	+40.160%
2026-02-04	62.6400	62.6400	60.4800	60.4800	-9.650%	6	39	+18.469%
2026-02-03	66.9400	66.9400	66.9400	66.9400	-13.837%	1	33	+7.036%
2026-01-30	80.5500	80.5500	77.6900	77.6900	-17.754%	2	34	-7.774%
2026-01-23	96.1000	96.1000	94.4600	94.4600	-8.398%	4	36	-24.148%
2026-01-20	103.1200	103.1200	103.1200	103.1200	-21.102%	1	32	-30.518%
2026-01-14	130.7000	130.7000	130.7000	130.7000	+19.853%	2	32	-45.180%
2025-12-30	109.0500	109.0500	109.0500	109.0500	-13.211%	1	32	-34.296%
2025-12-18	125.6500	125.6500	125.6500	125.6500	-7.105%	1	32	-42.977%
2025-12-01	135.2600	135.2600	135.2600	135.2600	-12.169%	1	31	-47.028%
2025-11-14	154.0000	154.0000	154.0000	154.0000	-28.054%	1	31	-53.474%
2025-10-14	213.7000	214.0500	213.7000	214.0500	-13.147%	2	31	-66.527%
2025-10-09	247.2500	252.6500	246.3500	246.4500	+0.798%	22	30	-70.927%
2025-10-08	244.0500	244.5000	244.0500	244.5000	+0.825%	2	21	-70.695%
2025-10-07	242.1000	242.5000	242.1000	242.5000	-1.383%	2	19	-70.454%
2025-10-06	246.1500	249.5500	245.6500	245.9000	+26.753%	48	19	-70.862%
2025-09-29	192.1500	194.3000	191.9000	194.0000	-0.818%	4	28	-63.067%
2025-09-23	196.1500	196.1500	195.6000	195.6000	+3.246%	2	26	-63.369%
2025-09-15	189.2000	189.4500	189.2000	189.4500	+3.638%	2	25	-62.180%
2025-08-12	182.8000	182.8000	182.8000	182.8000	-0.841%	1	24	-60.804%
2025-08-01	184.3500	184.3500	184.3500	184.3500	-30.505%	1	24	-61.134%
2025-07-15	265.2700	265.2700	265.2700	265.2700	+1.636%	1	24	-72.990%
2025-07-14	261.0000	261.0000	261.0000	261.0000	+22.737%	4	24	-72.548%
2025-07-01	212.6500	212.6500	212.6500	212.6500	-8.898%	1	28	-66.306%
2025-06-26	233.4200	233.4200	233.4200	233.4200	+0.829%	5	28	-69.304%
2025-06-25	234.9800	234.9800	231.5000	231.5000	+28.776%	6	33	-69.050%
2025-06-20	179.7700	179.7700	179.7700	179.7700	+12.153%	2	29	-60.144%
2025-06-18	160.2900	160.2900	160.2900	160.2900	+1.385%	5	23	-55.300%
2025-05-22	158.4000	158.4000	158.1000	158.1000	+56.442%	2	23	-54.681%
2025-05-12	101.0600	101.0600	101.0600	101.0600	-2.263%	1	24	-29.102%
2025-05-08	103.4000	103.4000	103.4000	103.4000	-0.385%	2	25	-30.706%
2025-05-02	103.8000	103.8000	103.8000	103.8000	+3.386%	2	23	-30.973%
2025-05-01	100.4100	100.4100	100.4000	100.4000	+3.580%	4	23	-28.635%
2025-04-28	96.9300	96.9300	96.9300	96.9300	-7.940%	1	19	-26.081%
2025-04-25	105.2900	105.2900	105.2900	105.2900	+15.703%	2	20	-31.950%
2025-04-22	92.3000	92.3000	91.0000	91.0000	+14.899%	2	19	-21.264%
2025-04-21	78.5100	79.3500	78.5100	79.2000	-1.382%	13	18	-9.533%
2025-04-17	78.5000	80.3100	78.5000	80.3100	+2.962%	6	3	-10.783%
2025-04-16	76.0000	78.0000	76.0000	78.0000	-1.639%	2	3	-8.141%
2025-04-15	79.3000	79.3000	79.3000	79.3000	-5.595%	1	2	-9.647%
2025-04-14	82.0000	84.0000	82.0000	84.0000	0.000%	2	1	-14.702%