Dark

COIN20271217C180
COIN Dec 17 2027 180.00 Call (COIN271217C00180000)
option OPRA

EOD

Sep 25, 2026

67.50-11.475%(-8.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	67.5000	67.5000	67.5000	67.5000	-11.475%	1	195	0.000%
2026-09-21	76.2500	76.2500	76.2500	76.2500	+41.178%	6	196	-11.475%
2026-09-17	52.1500	54.0100	52.1500	54.0100	+10.224%	2	196	+24.977%
2026-09-16	52.0000	52.0000	49.0000	49.0000	-13.656%	2	196	+37.755%
2026-09-15	58.5000	58.5000	56.7500	56.7500	-16.911%	3	194	+18.943%
2026-09-14	68.0000	68.3000	68.0000	68.3000	+12.243%	5	192	-1.171%
2026-09-08	60.8500	60.8500	60.8500	60.8500	-3.105%	1	187	+10.929%
2026-09-04	62.8000	62.8000	62.8000	62.8000	-10.286%	2	187	+7.484%
2026-09-03	68.9500	70.0000	68.9500	70.0000	+20.172%	2	187	-3.571%
2026-09-01	61.9500	62.8600	58.2500	58.2500	-5.177%	4	188	+15.880%
2026-08-31	61.4300	61.4300	61.4300	61.4300	+1.874%	1	184	+9.881%
2026-08-28	67.0000	67.0000	59.0000	60.3000	-15.900%	8	185	+11.940%
2026-08-27	71.7000	71.7000	71.7000	71.7000	+3.613%	3	185	-5.858%
2026-08-25	69.1700	69.2000	69.1700	69.2000	+1.765%	2	182	-2.457%
2026-08-24	68.0900	68.1000	68.0000	68.0000	+0.147%	3	181	-0.735%
2026-08-21	65.0000	67.9000	65.0000	67.9000	+18.706%	5	182	-0.589%
2026-08-20	57.2000	57.2000	57.2000	57.2000	+39.410%	1	181	+18.007%
2026-08-18	41.0300	41.0300	41.0300	41.0300	-2.310%	1	181	+64.514%
2026-08-14	43.2800	43.2800	42.0000	42.0000	+0.744%	106	181	+60.714%
2026-08-13	41.6900	41.6900	41.6900	41.6900	-3.092%	1	97	+61.909%
2026-08-12	43.0200	43.0200	43.0200	43.0200	-0.070%	1	96	+56.904%
2026-08-10	43.0500	43.0500	43.0500	43.0500	-2.602%	1	96	+56.794%
2026-08-07	44.2000	44.2000	44.2000	44.2000	+5.843%	1	96	+52.715%
2026-08-03	41.7600	41.7600	41.7600	41.7600	-0.690%	1	95	+61.638%
2026-07-31	39.1000	44.4000	39.1000	42.0500	-23.753%	6	95	+60.523%
2026-07-27	54.9500	55.1500	54.9500	55.1500	+7.421%	2	93	+22.393%
2026-07-24	51.3400	51.3400	51.3400	51.3400	-5.102%	1	93	+31.476%
2026-07-23	58.1500	58.1500	53.0000	54.1000	-9.228%	4	94	+24.769%
2026-07-22	59.5000	59.6000	59.5000	59.6000	-10.309%	3	92	+13.255%
2026-07-21	66.4500	66.4500	66.4500	66.4500	+18.661%	1	89	+1.580%
2026-07-15	56.0000	56.0000	56.0000	56.0000	+12.676%	1	89	+20.536%
2026-07-13	50.8200	50.8200	49.7000	49.7000	-7.103%	6	89	+35.815%
2026-07-09	53.5000	53.5000	53.5000	53.5000	-1.109%	1	93	+26.168%
2026-07-08	54.3500	54.3500	54.1000	54.1000	+0.933%	3	94	+24.769%
2026-07-01	47.5200	53.6000	47.5200	53.6000	+18.140%	3	93	+25.933%
2026-06-30	45.3700	45.3700	45.3700	45.3700	-1.262%	1	94	+48.777%
2026-06-25	45.9500	45.9500	45.9500	45.9500	-7.172%	50	95	+46.899%
2026-06-24	49.5000	49.5000	49.5000	49.5000	-7.390%	1	71	+36.364%
2026-06-23	53.4500	53.4500	53.4500	53.4500	-4.554%	1	71	+26.286%
2026-06-18	56.0000	56.0000	56.0000	56.0000	-5.485%	1	69	+20.536%
2026-06-17	59.2500	59.2500	59.2500	59.2500	+0.424%	2	69	+13.924%
2026-06-12	59.0000	59.0000	59.0000	59.0000	+6.517%	1	69	+14.407%
2026-06-10	55.3900	55.3900	55.3900	55.3900	+6.889%	1	69	+21.863%
2026-06-09	51.8000	51.8200	51.8000	51.8200	-5.213%	2	69	+30.259%
2026-06-08	54.6700	54.6700	54.6700	54.6700	+11.617%	2	71	+23.468%
2026-06-05	51.0000	51.0000	48.9800	48.9800	-24.739%	4	71	+37.811%
2026-06-02	65.0800	65.0800	65.0800	65.0800	-9.611%	1	71	+3.719%
2026-06-01	64.5400	72.0000	64.5400	72.0000	-3.705%	4	71	-6.250%
2026-05-29	68.8500	74.7700	68.8500	74.7700	+9.153%	11	71	-9.723%
2026-05-28	67.5600	68.5000	67.5600	68.5000	+0.958%	6	72	-1.460%
2026-05-26	68.0000	68.0000	67.8500	67.8500	-9.085%	6	77	-0.516%
2026-05-21	74.8200	74.8200	74.6300	74.6300	-1.322%	2	72	-9.554%
2026-05-19	75.6300	75.6300	75.6300	75.6300	+1.110%	1	72	-10.750%
2026-05-18	75.0000	75.0000	74.8000	74.8000	-7.745%	2	72	-9.759%
2026-05-15	81.0800	81.0800	81.0800	81.0800	+1.540%	1	72	-16.749%
2026-05-05	79.7500	79.8500	79.7500	79.8500	-6.880%	2	72	-15.466%
2026-05-04	83.0000	86.1200	83.0000	85.7500	+11.785%	11	73	-21.283%
2026-05-01	76.7100	76.7100	76.7100	76.7100	+11.158%	1	74	-12.006%
2026-04-29	68.9800	69.5000	68.9800	69.0100	-13.738%	7	74	-2.188%
2026-04-27	81.0000	81.0000	80.0000	80.0000	-2.795%	8	72	-15.625%
2026-04-24	82.3000	82.3000	82.3000	82.3000	-4.833%	1	72	-17.983%
2026-04-23	86.4800	86.4800	86.4800	86.4800	-0.598%	1	72	-21.947%
2026-04-17	87.0000	87.0000	87.0000	87.0000	+9.228%	1	72	-22.414%
2026-04-16	75.7000	79.6500	75.4500	79.6500	-0.437%	12	72	-15.254%
2026-04-15	75.7200	80.0000	75.7200	80.0000	+12.233%	23	62	-15.625%
2026-04-14	71.2800	71.2800	71.2800	71.2800	+14.968%	1	63	-5.303%
2026-04-13	62.0000	62.0000	62.0000	62.0000	+4.553%	1	62	+8.871%
2026-04-10	59.3000	59.3000	59.3000	59.3000	-7.344%	1	61	+13.828%
2026-04-07	64.0000	64.0000	64.0000	64.0000	+0.063%	1	62	+5.469%
2026-04-02	63.9600	63.9600	63.9600	63.9600	+9.803%	1	62	+5.535%
2026-03-27	58.0000	58.4400	58.0000	58.2500	-10.796%	4	62	+15.880%
2026-03-26	69.0600	69.0600	65.3000	65.3000	-2.099%	4	63	+3.369%
2026-03-24	68.0000	68.0000	66.7000	66.7000	-21.529%	3	67	+1.199%
2026-03-20	85.0000	85.0000	85.0000	85.0000	+3.155%	1	68	-20.588%
2026-03-10	82.4000	82.4000	82.4000	82.4000	-4.453%	1	68	-18.083%
2026-03-05	86.2400	86.2400	86.2400	86.2400	-5.490%	2	69	-21.730%
2026-03-04	91.2500	91.2500	91.2500	91.2500	+31.125%	1	69	-26.027%
2026-03-03	69.5900	69.5900	69.5900	69.5900	-1.778%	2	69	-3.003%
2026-03-02	70.8500	70.8500	70.8500	70.8500	+10.703%	1	69	-4.728%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+26.582%	1	70	+5.469%
2026-02-24	50.5600	50.5600	50.5600	50.5600	-12.070%	3	70	+33.505%
2026-02-17	60.5000	60.5000	57.5000	57.5000	+0.701%	8	70	+17.391%
2026-02-13	57.1000	57.1000	57.1000	57.1000	+30.723%	3	66	+18.214%
2026-02-12	44.5300	44.5300	43.1000	43.6800	-10.031%	3	66	+54.533%
2026-02-11	50.0000	50.1100	48.5500	48.5500	-15.093%	7	63	+39.032%
2026-02-10	57.1800	57.1800	57.1800	57.1800	+2.657%	1	65	+18.048%
2026-02-06	54.9000	55.7000	52.3000	55.7000	+12.434%	4	64	+21.185%
2026-02-05	51.0000	51.0000	49.3500	49.5400	-15.648%	4	61	+36.254%
2026-02-04	60.5000	60.5000	58.7300	58.7300	-9.646%	10	59	+14.933%
2026-02-03	68.0000	68.0000	64.7000	65.0000	-14.474%	7	59	+3.846%
2026-01-30	74.1000	76.0000	74.1000	76.0000	-0.977%	2	59	-11.184%
2026-01-29	78.1000	78.1000	76.7500	76.7500	-11.639%	4	59	-12.052%
2026-01-27	85.5800	87.0800	85.5800	86.8600	-2.404%	5	57	-22.289%
2026-01-26	89.2000	89.2000	89.0000	89.0000	-4.301%	2	56	-24.157%
2026-01-23	94.5700	94.5700	93.0000	93.0000	-6.344%	2	56	-27.419%
2026-01-22	99.3000	99.3000	99.3000	99.3000	-3.592%	1	55	-32.024%
2026-01-20	103.0000	103.0000	103.0000	103.0000	-19.531%	1	55	-34.466%
2026-01-14	128.0000	128.0000	128.0000	128.0000	+13.375%	1	54	-47.266%
2026-01-09	112.9000	112.9000	112.9000	112.9000	-3.997%	1	54	-40.213%
2026-01-08	117.6000	117.6000	117.6000	117.6000	+1.248%	2	53	-42.602%
2026-01-07	116.1500	116.1500	116.1500	116.1500	-7.080%	3	53	-41.885%
2026-01-05	125.0000	125.0000	125.0000	125.0000	+20.470%	1	51	-46.000%
2025-12-31	103.7600	103.7600	103.7600	103.7600	-2.113%	3	51	-34.946%
2025-12-30	106.0000	106.0000	106.0000	106.0000	-4.933%	1	51	-36.321%
2025-12-24	111.3400	111.5000	111.3400	111.5000	-5.508%	5	53	-39.462%
2025-12-17	122.3500	122.3500	118.0000	118.0000	-16.472%	3	53	-42.797%
2025-12-05	141.2700	141.2700	141.2700	141.2700	-3.087%	1	52	-52.219%
2025-12-03	146.8000	146.8000	145.7700	145.7700	+21.922%	3	51	-53.694%
2025-11-20	124.4000	124.4000	119.5600	119.5600	-15.803%	16	49	-43.543%
2025-11-17	142.0000	142.0000	142.0000	142.0000	-26.169%	4	45	-52.465%
2025-11-03	192.3300	192.3300	192.3300	192.3300	-5.303%	1	44	-64.904%
2025-10-30	203.3000	203.3000	203.1000	203.1000	-1.960%	2	44	-66.765%
2025-10-24	207.1600	207.1600	207.1600	207.1600	+11.857%	1	43	-67.416%
2025-10-23	185.2000	185.2000	185.2000	185.2000	+2.022%	1	43	-63.553%
2025-10-22	181.5300	181.5300	181.5300	181.5300	-11.879%	1	42	-62.816%
2025-10-21	206.0000	206.0000	206.0000	206.0000	-16.294%	1	41	-67.233%
2025-10-09	241.6500	246.1000	241.6500	246.1000	+6.629%	8	40	-72.572%
2025-10-07	227.3500	230.8000	227.3500	230.8000	-4.727%	4	35	-70.754%
2025-10-06	243.2800	246.6500	242.0000	242.2500	+4.328%	39	35	-72.136%
2025-10-03	232.6000	232.6000	232.2000	232.2000	+0.650%	2	11	-70.930%
2025-10-02	230.7000	230.7000	230.7000	230.7000	+13.366%	2	10	-70.741%
2025-10-01	203.8500	203.8500	203.5000	203.5000	+7.729%	2	11	-66.830%
2025-09-29	188.9000	188.9000	188.9000	188.9000	+2.943%	1	11	-64.267%
2025-09-11	183.5000	183.5000	183.5000	183.5000	+5.892%	6	12	-63.215%
2025-08-25	173.2900	173.2900	173.2900	173.2900	-4.148%	3	11	-61.048%
2025-08-01	187.9000	187.9000	180.7900	180.7900	-24.608%	3	11	-62.664%
2025-07-31	239.8000	239.8000	239.8000	239.8000	+6.630%	1	11	-71.852%
2025-07-07	224.8900	224.8900	224.8900	224.8900	+10.718%	1	10	-69.985%
2025-07-01	209.4200	209.4200	203.1200	203.1200	-15.416%	4	9	-66.768%
2025-06-26	240.1400	240.1400	240.1400	240.1400	+73.763%	1	9	-71.891%
2025-06-05	138.2000	138.2000	138.2000	138.2000	+0.509%	1	8	-51.158%
2025-06-04	137.5000	137.5000	137.5000	137.5000	+5.082%	1	8	-50.909%
2025-05-30	130.8500	130.8500	130.8500	130.8500	-12.767%	2	8	-48.414%
2025-05-16	140.6000	150.0000	140.6000	150.0000	+5.101%	4	9	-55.000%
2025-05-14	142.7200	142.7200	142.7200	142.7200	+44.512%	1	8	-52.705%
2025-05-12	103.1500	103.1500	98.7600	98.7600	+3.849%	2	8	-31.652%
2025-05-09	95.1000	95.1000	95.1000	95.1000	-4.604%	6	7	-29.022%
2025-05-01	100.6500	100.6500	99.6900	99.6900	+4.937%	3	10	-32.290%
2025-04-28	95.0000	95.0000	95.0000	95.0000	+2.151%	1	7	-28.947%
2025-04-23	93.0000	93.0000	93.0000	93.0000	+13.139%	3	6	-27.419%
2025-04-21	82.2000	82.2000	82.2000	82.2000	0.000%	3	3	-17.883%