Dark

COIN20271217C190
COIN Dec 17 2027 190.00 Call (COIN271217C00190000)
option OPRA

EOD

Sep 25, 2026

64.00-2.513%(-1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	64.0000	64.0000	64.0000	64.0000	-2.513%	2	147	0.000%
2026-09-24	65.6500	65.6500	65.6500	65.6500	-0.530%	1	147	-2.513%
2026-09-18	65.5300	66.0000	65.5300	66.0000	+34.365%	5	147	-3.030%
2026-09-17	49.1200	49.1200	49.1200	49.1200	+6.783%	1	147	+30.293%
2026-09-16	46.6700	46.6700	46.0000	46.0000	-9.804%	2	146	+39.130%
2026-09-15	58.6400	58.6400	51.0000	51.0000	-20.188%	2	144	+25.490%
2026-09-14	63.9000	63.9000	63.9000	63.9000	+15.135%	2	143	+0.156%
2026-09-11	55.5000	55.5000	55.5000	55.5000	-0.981%	1	143	+15.315%
2026-09-09	56.8000	56.8000	56.0500	56.0500	-14.960%	4	143	+14.184%
2026-09-03	61.9800	65.9100	61.9800	65.9100	+8.049%	16	144	-2.898%
2026-08-31	60.8000	61.0000	60.8000	61.0000	-9.630%	2	129	+4.918%
2026-08-27	65.7300	67.5000	65.7300	67.5000	+12.313%	5	130	-5.185%
2026-08-26	60.1000	60.1000	60.1000	60.1000	-7.267%	18	132	+6.489%
2026-08-25	64.8100	64.8100	64.8100	64.8100	+0.449%	1	114	-1.250%
2026-08-24	64.3300	64.5600	64.2700	64.5200	-1.721%	5	114	-0.806%
2026-08-21	67.1600	67.1600	65.6500	65.6500	+23.868%	18	115	-2.513%
2026-08-20	52.2500	53.0000	52.2500	53.0000	+9.731%	2	116	+20.755%
2026-08-19	48.0000	48.3000	47.9500	48.3000	+18.528%	3	116	+32.505%
2026-08-11	40.7500	40.7500	40.7500	40.7500	-1.499%	1	115	+57.055%
2026-08-10	39.6200	41.3700	39.6200	41.3700	+3.244%	2	116	+54.701%
2026-08-06	40.0700	40.0700	40.0700	40.0700	-3.446%	1	115	+59.720%
2026-08-04	41.5000	41.5000	41.5000	41.5000	+11.981%	1	116	+54.217%
2026-07-31	37.0600	37.0600	37.0600	37.0600	-30.128%	1	115	+72.693%
2026-07-27	53.0400	53.0400	53.0400	53.0400	+10.500%	1	115	+20.664%
2026-07-24	48.2000	49.0000	48.0000	48.0000	-23.858%	4	116	+33.333%
2026-07-21	63.1500	63.1500	62.9000	63.0400	+20.535%	3	117	+1.523%
2026-07-20	52.0000	52.3000	52.0000	52.3000	-1.041%	2	116	+22.371%
2026-07-16	52.8500	52.8500	52.8500	52.8500	-9.114%	1	114	+21.097%
2026-07-06	58.1500	58.1500	58.1500	58.1500	+32.159%	2	113	+10.060%
2026-06-26	44.0000	44.0000	44.0000	44.0000	+4.662%	1	113	+45.455%
2026-06-25	42.0400	42.0400	42.0400	42.0400	-28.210%	2	113	+52.236%
2026-06-17	58.5600	58.5600	58.5600	58.5600	+0.137%	1	110	+9.290%
2026-06-16	58.4800	58.4800	58.4800	58.4800	+9.554%	2	110	+9.439%
2026-06-10	53.3800	53.3800	53.3800	53.3800	+8.057%	1	110	+19.895%
2026-06-05	49.4000	49.4000	49.4000	49.4000	-12.256%	1	111	+29.555%
2026-06-03	56.6000	56.6000	55.5000	56.3000	-20.793%	3	111	+13.677%
2026-05-29	66.1500	71.0800	65.1500	71.0800	+1.761%	15	111	-9.961%
2026-05-22	70.0200	70.3500	69.8500	69.8500	-5.863%	8	123	-8.375%
2026-05-20	75.2500	75.2500	74.2000	74.2000	-1.356%	2	123	-13.747%
2026-05-19	72.8200	75.2200	72.8200	75.2200	+6.725%	2	122	-14.916%
2026-05-18	70.4800	70.4800	70.4800	70.4800	-4.757%	1	122	-9.194%
2026-05-08	67.5000	74.0000	67.4400	74.0000	-2.181%	5	122	-13.514%
2026-05-06	76.0000	76.0000	75.6500	75.6500	+2.465%	2	125	-15.400%
2026-05-01	73.4700	73.8300	73.4700	73.8300	+6.353%	3	126	-13.314%
2026-04-30	69.4200	69.4200	69.4200	69.4200	+6.734%	1	126	-7.808%
2026-04-29	65.6000	65.6000	65.0400	65.0400	-10.721%	2	126	-1.599%
2026-04-28	73.3500	73.3500	72.8500	72.8500	-11.750%	2	125	-12.148%
2026-04-23	82.5500	82.5500	82.5500	82.5500	-3.450%	5	124	-22.471%
2026-04-22	86.5000	86.5000	85.5000	85.5000	+6.238%	30	119	-25.146%
2026-04-21	80.4800	80.4800	80.4800	80.4800	-8.243%	1	114	-20.477%
2026-04-17	87.6900	87.7100	87.6900	87.7100	+20.979%	2	113	-27.032%
2026-04-15	71.0000	72.5000	71.0000	72.5000	+29.928%	22	113	-11.724%
2026-04-10	55.8000	55.8000	55.8000	55.8000	-8.525%	1	93	+14.695%
2026-04-07	61.0000	61.0000	61.0000	61.0000	+1.060%	1	93	+4.918%
2026-04-02	60.3600	60.3600	60.3600	60.3600	-2.251%	1	92	+6.030%
2026-04-01	61.7500	61.7500	61.7500	61.7500	-0.962%	1	92	+3.644%
2026-03-31	62.1000	62.3500	62.1000	62.3500	+11.339%	2	92	+2.646%
2026-03-30	56.0000	56.0000	56.0000	56.0000	+1.800%	1	92	+14.286%
2026-03-27	58.8500	58.8500	55.0100	55.0100	-10.553%	3	92	+16.342%
2026-03-26	61.5000	61.5000	61.5000	61.5000	-13.380%	1	95	+4.065%
2026-03-25	70.1800	72.2500	70.1800	71.0000	-12.140%	3	95	-9.859%
2026-03-23	80.8200	80.8300	80.8100	80.8100	-7.211%	15	94	-20.802%
2026-03-17	87.0900	87.0900	87.0900	87.0900	+12.811%	1	109	-26.513%
2026-03-12	77.2000	77.2000	77.2000	77.2000	-12.073%	2	109	-17.098%
2026-03-04	85.0000	87.8000	85.0000	87.8000	+27.802%	4	108	-27.107%
2026-02-25	68.7000	68.7000	68.7000	68.7000	+25.479%	10	98	-6.841%
2026-02-17	55.8100	56.0200	54.7500	54.7500	+2.875%	10	98	+16.895%
2026-02-10	54.1000	54.1000	53.2200	53.2200	-1.225%	2	98	+20.256%
2026-02-09	52.6700	53.8800	52.6700	53.8800	+10.796%	2	98	+18.782%
2026-02-06	48.6300	48.6300	48.6300	48.6300	-29.776%	3	97	+31.606%
2026-02-02	67.5200	69.2500	65.9000	69.2500	-4.483%	16	94	-7.581%
2026-01-30	70.0000	72.5000	69.5000	72.5000	-18.640%	5	79	-11.724%
2026-01-23	89.1100	89.1100	89.1100	89.1100	-19.277%	1	77	-28.179%
2026-01-07	110.3900	110.3900	110.3900	110.3900	-3.632%	1	78	-42.024%
2026-01-06	114.5500	114.5500	114.5500	114.5500	-21.969%	5	77	-44.129%
2025-11-13	146.9500	146.9500	146.8000	146.8000	-10.624%	2	77	-56.403%
2025-11-12	164.8500	164.8500	164.1500	164.2500	-17.045%	8	77	-61.035%
2025-10-15	198.0000	198.0000	198.0000	198.0000	-16.999%	3	76	-67.677%
2025-10-09	241.8500	241.8500	237.9000	238.5500	+1.966%	10	76	-73.171%
2025-10-08	233.2000	233.9500	233.2000	233.9500	-2.582%	2	80	-72.644%
2025-10-06	238.6000	240.1500	238.6000	240.1500	+5.700%	32	80	-73.350%
2025-10-03	227.6500	227.6500	227.2000	227.2000	+2.227%	2	89	-71.831%
2025-10-02	222.7500	222.7500	222.2500	222.2500	+21.448%	2	88	-71.204%
2025-09-29	183.0000	183.0000	183.0000	183.0000	+9.286%	1	87	-65.027%
2025-09-26	167.8000	167.8000	167.4500	167.4500	-10.693%	2	87	-61.780%
2025-09-18	187.5000	187.5000	187.5000	187.5000	+9.139%	2	86	-65.867%
2025-09-10	171.5500	171.8000	171.5500	171.8000	-3.834%	4	85	-62.747%
2025-08-12	178.6500	178.6500	178.6500	178.6500	-0.084%	1	85	-64.176%
2025-08-04	178.8000	178.8000	178.8000	178.8000	-24.237%	1	85	-64.206%
2025-07-30	236.0000	236.0000	236.0000	236.0000	-6.620%	1	86	-72.881%
2025-07-16	252.7300	252.7300	252.7300	252.7300	+19.426%	1	86	-74.677%
2025-06-25	211.6200	211.6200	211.6200	211.6200	+19.095%	1	86	-69.757%
2025-06-20	177.6900	177.6900	177.6900	177.6900	+32.604%	2	87	-63.982%
2025-06-03	134.0000	134.0000	134.0000	134.0000	+7.200%	3	86	-52.239%
2025-06-02	124.0000	125.0000	124.0000	125.0000	-11.536%	2	86	-48.800%
2025-05-23	141.3100	141.3100	141.3000	141.3000	-1.189%	4	87	-54.706%
2025-05-16	143.0000	143.0000	143.0000	143.0000	+9.486%	10	87	-55.245%
2025-05-13	130.6100	130.6100	130.6100	130.6100	+41.429%	1	82	-50.999%
2025-05-09	92.3500	92.3500	92.3500	92.3500	-5.765%	2	82	-30.698%
2025-05-08	98.0000	98.0000	98.0000	98.0000	+8.407%	3	81	-34.694%
2025-05-06	90.4000	90.4000	90.4000	90.4000	-6.881%	1	81	-29.204%
2025-04-29	97.0800	97.0800	97.0800	97.0800	+1.230%	5	81	-34.075%
2025-04-24	96.4800	97.3500	93.8200	95.9000	+3.008%	11	81	-33.264%
2025-04-23	93.1000	93.1000	93.1000	93.1000	+7.011%	2	82	-31.257%
2025-04-22	85.0000	88.1000	85.0000	87.0000	+16.779%	6	82	-26.437%
2025-04-21	75.7500	75.7500	74.4800	74.5000	-1.194%	153	80	-14.094%
2025-04-17	75.4000	75.4000	75.4000	75.4000	-0.541%	2	2	-15.119%
2025-04-15	75.8100	75.8100	75.8100	75.8100	-1.648%	1	2	-15.578%
2025-04-14	77.0800	77.0800	77.0800	77.0800	0.000%	1	1	-16.969%