Dark

COIN20271217C195
COIN Dec 17 2027 195.00 Call (COIN271217C00195000)
option OPRA

EOD

Sep 21, 2026

73.29+18.881%(+11.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	73.2900	73.2900	73.2900	73.2900	+18.881%	1	213	0.000%
2026-09-18	52.7000	61.6500	52.7000	61.6500	+24.545%	2	213	+18.881%
2026-09-17	49.5000	49.5000	49.5000	49.5000	-12.141%	2	211	+48.061%
2026-09-15	56.3400	56.3400	56.3400	56.3400	+0.249%	1	213	+30.085%
2026-09-08	55.9800	56.2000	55.9800	56.2000	-12.174%	2	212	+30.409%
2026-09-03	59.0000	64.8900	59.0000	63.9900	+18.500%	17	212	+14.534%
2026-09-01	54.0300	54.0300	53.9500	54.0000	-11.213%	9	195	+35.722%
2026-08-31	60.5300	60.8200	60.5300	60.8200	-4.745%	2	195	+20.503%
2026-08-27	63.8500	63.8500	63.8500	63.8500	+1.381%	21	194	+14.785%
2026-08-24	63.2000	63.2000	62.6300	62.9800	+21.115%	14	173	+16.370%
2026-08-20	52.7500	52.7500	52.0000	52.0000	+43.646%	2	173	+40.942%
2026-07-31	36.2000	36.2000	36.2000	36.2000	-29.228%	1	174	+102.459%
2026-07-16	51.1500	51.1500	51.1500	51.1500	+3.333%	30	174	+43.284%
2026-07-09	49.5000	49.5000	49.5000	49.5000	+1.538%	3	174	+48.061%
2026-07-01	48.7500	48.7500	48.7500	48.7500	+13.636%	1	173	+50.338%
2026-06-26	40.7600	44.0000	40.7600	42.9000	-22.423%	3	173	+70.839%
2026-06-22	55.5500	55.5500	55.3000	55.3000	+6.346%	20	175	+32.532%
2026-06-18	52.0000	52.0000	52.0000	52.0000	-0.096%	1	174	+40.942%
2026-06-11	51.9500	52.0500	51.9500	52.0500	+18.430%	2	174	+40.807%
2026-06-05	43.9500	43.9500	43.9500	43.9500	-37.214%	1	173	+66.758%
2026-05-29	67.5000	70.0000	67.5000	70.0000	+9.804%	154	173	+4.700%
2026-05-28	62.5500	63.7500	62.5500	63.7500	+7.686%	2	210	+14.965%
2026-05-27	59.9000	59.9000	59.2000	59.2000	-9.272%	50	209	+23.801%
2026-05-26	66.4000	66.4000	65.2500	65.2500	-2.612%	52	161	+12.322%
2026-05-22	72.0000	72.0000	66.5800	67.0000	-7.573%	51	73	+9.388%
2026-05-20	72.4900	72.4900	72.4900	72.4900	-5.242%	1	73	+1.104%
2026-05-19	76.5000	76.5000	76.5000	76.5000	+9.866%	1	71	-4.196%
2026-05-18	69.6300	69.6300	69.6300	69.6300	-4.368%	1	71	+5.256%
2026-05-15	75.1500	75.1500	72.8100	72.8100	-15.504%	2	71	+0.659%
2026-05-12	86.1700	86.1700	86.1700	86.1700	+5.085%	6	70	-14.947%
2026-05-11	82.0000	82.0000	82.0000	82.0000	+16.593%	4	76	-10.622%
2026-05-08	70.3300	70.3300	70.3300	70.3300	-5.749%	1	80	+4.209%
2026-05-06	74.4800	74.6200	74.0000	74.6200	+1.801%	8	79	-1.782%
2026-05-05	76.0100	76.0100	73.2800	73.3000	+15.615%	21	71	-0.014%
2026-04-29	64.0000	64.0000	63.0000	63.4000	-14.762%	22	77	+15.599%
2026-04-27	74.3800	74.3800	74.3800	74.3800	-2.170%	1	70	-1.465%
2026-04-23	76.0300	76.0300	76.0300	76.0300	+11.809%	1	69	-3.604%
2026-04-14	68.0000	68.0000	68.0000	68.0000	+25.299%	1	68	+7.779%
2026-04-10	54.3000	54.4500	54.2700	54.2700	+1.307%	22	68	+35.047%
2026-03-27	53.5700	53.5700	53.5700	53.5700	-32.497%	1	46	+36.812%
2026-03-23	79.3600	79.3600	79.3600	79.3600	-3.806%	6	47	-7.649%
2026-03-17	82.5000	82.5000	82.5000	82.5000	+23.503%	1	41	-11.164%
2026-03-02	66.8000	66.8000	66.8000	66.8000	-0.224%	1	41	+9.716%
2026-02-25	66.9500	66.9500	66.9500	66.9500	+24.628%	10	40	+9.470%
2026-02-17	53.9000	54.3800	53.7200	53.7200	+2.129%	6	40	+36.430%
2026-02-09	52.6000	52.6000	52.6000	52.6000	-22.362%	1	36	+39.335%
2026-02-02	68.4700	68.4700	67.7500	67.7500	-1.812%	9	36	+8.177%
2026-01-30	69.0000	69.0000	69.0000	69.0000	-3.658%	1	28	+6.217%
2026-01-29	71.0000	71.6200	71.0000	71.6200	-12.765%	3	28	+2.332%
2026-01-27	81.1500	82.1000	81.0500	82.1000	-21.398%	11	27	-10.731%
2026-01-09	104.5000	104.5000	104.4500	104.4500	-11.483%	2	22	-29.832%
2026-01-05	118.0000	118.0000	118.0000	118.0000	+10.384%	1	21	-37.890%
2025-12-23	106.7500	106.9000	106.7500	106.9000	-20.372%	2	20	-31.441%
2025-12-12	134.2500	134.2500	134.2500	134.2500	-1.359%	5	19	-45.408%
2025-12-10	135.9500	136.1000	135.9500	136.1000	-31.113%	2	19	-46.150%
2025-10-15	197.8900	197.8900	197.5700	197.5700	-20.303%	4	19	-62.904%
2025-10-10	247.2500	247.9000	247.2000	247.9000	+4.998%	4	17	-70.436%
2025-10-06	236.1000	236.2500	235.7500	236.1000	+35.682%	12	17	-68.958%
2025-08-22	174.0100	174.0100	174.0100	174.0100	+9.447%	1	19	-57.882%
2025-08-20	158.9900	158.9900	158.9900	158.9900	-8.463%	1	19	-53.903%
2025-08-18	173.6900	173.6900	173.6900	173.6900	-1.313%	1	19	-57.804%
2025-08-12	176.0000	176.0000	176.0000	176.0000	-1.538%	1	19	-58.358%
2025-08-11	178.7500	178.7500	178.7500	178.7500	-33.379%	1	19	-58.999%
2025-07-18	282.0200	282.0200	268.3100	268.3100	+10.872%	50	18	-72.685%
2025-07-15	242.0000	242.0000	242.0000	242.0000	+8.520%	1	68	-69.715%
2025-07-09	215.3500	223.0000	215.0000	223.0000	+6.444%	67	69	-67.135%
2025-07-08	209.5000	209.5000	209.5000	209.5000	-1.874%	1	134	-65.017%
2025-07-07	213.2000	213.5000	213.2000	213.5000	+0.708%	2	134	-65.672%
2025-07-02	212.0000	212.0000	212.0000	212.0000	+8.440%	10	134	-65.429%
2025-07-01	195.5000	195.5000	195.5000	195.5000	-2.226%	1	144	-62.512%
2025-06-24	200.0000	200.0000	199.9500	199.9500	+17.985%	3	145	-63.346%
2025-06-20	169.7900	169.7900	169.4700	169.4700	+10.232%	24	147	-56.753%
2025-06-18	153.5000	153.7400	153.5000	153.7400	+36.053%	2	155	-52.329%
2025-06-13	113.0000	113.0000	113.0000	113.0000	-3.419%	50	155	-35.142%
2025-06-12	120.0000	120.0000	117.0000	117.0000	-6.400%	50	130	-37.359%
2025-06-11	125.0000	125.0000	124.5000	125.0000	-3.056%	50	80	-41.368%
2025-06-09	128.7500	128.9400	128.7500	128.9400	-13.428%	5	32	-43.160%
2025-05-22	148.9400	148.9400	148.9400	148.9400	+25.582%	2	27	-50.792%
2025-05-13	118.6000	118.6000	118.6000	118.6000	+26.170%	10	27	-38.204%
2025-05-12	94.0000	94.0000	94.0000	94.0000	+4.444%	2	27	-22.032%
2025-05-09	93.0000	93.0000	90.0000	90.0000	-4.367%	6	27	-18.567%
2025-05-08	94.1100	94.1100	94.1100	94.1100	+8.672%	10	25	-22.123%
2025-05-07	88.7300	88.7300	86.6000	86.6000	-4.309%	14	17	-15.370%
2025-05-06	85.0000	90.5000	85.0000	90.5000	-4.344%	16	17	-19.017%
2025-05-01	94.6100	94.6100	94.6100	94.6100	-5.058%	1	11	-22.535%
2025-04-25	99.6500	99.6500	99.6500	99.6500	+5.227%	2	12	-26.453%
2025-04-24	94.7000	94.7000	94.7000	94.7000	+12.270%	3	11	-22.608%
2025-04-22	82.9300	84.3500	82.9300	84.3500	+15.358%	2	13	-13.112%
2025-04-21	73.2700	73.2700	73.1200	73.1200	-1.495%	2	12	+0.232%
2025-04-15	74.2600	74.2900	74.2300	74.2300	-5.871%	10	12	-1.266%
2025-04-14	75.0200	78.8600	75.0200	78.8600	0.000%	2	2	-7.063%