Dark

COIN20271217C210
COIN Dec 17 2027 210.00 Call (COIN271217C00210000)
option OPRA

EOD

Sep 21, 2026

64.50+11.785%(+6.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	66.6400	66.6500	64.5000	64.5000	+11.785%	11	290	0.000%
2026-09-18	57.7000	57.7000	57.7000	57.7000	+24.622%	2	290	+11.785%
2026-09-15	46.7000	46.7000	46.3000	46.3000	-11.810%	2	290	+39.309%
2026-09-14	52.5000	52.5000	52.5000	52.5000	+12.179%	1	289	+22.857%
2026-09-10	46.8000	46.8000	46.8000	46.8000	-6.400%	1	289	+37.821%
2026-09-09	51.6000	51.6000	50.0000	50.0000	-1.478%	2	289	+29.000%
2026-09-08	51.2000	52.2500	50.7500	50.7500	-13.954%	292	288	+27.094%
2026-09-03	55.0000	59.6000	55.0000	58.9800	+19.200%	19	156	+9.359%
2026-09-01	49.3900	49.4800	49.1900	49.4800	-6.642%	14	139	+30.356%
2026-08-31	53.0000	53.0000	53.0000	53.0000	+5.159%	1	133	+21.698%
2026-08-28	50.4000	50.4000	50.4000	50.4000	-16.000%	1	132	+27.976%
2026-08-27	57.0000	60.0000	57.0000	60.0000	+10.844%	7	131	+7.500%
2026-08-26	55.9300	55.9300	53.0000	54.1300	-5.035%	12	126	+19.158%
2026-08-25	55.2000	57.0000	55.2000	57.0000	-1.893%	3	118	+13.158%
2026-08-24	58.3300	58.4500	58.1000	58.1000	-2.843%	22	118	+11.015%
2026-08-21	60.8800	61.1100	59.8000	59.8000	+76.923%	3	107	+7.860%
2026-08-13	33.8000	33.8000	33.8000	33.8000	-12.208%	1	107	+90.828%
2026-08-07	38.3500	38.5000	38.3500	38.5000	+2.804%	2	107	+67.532%
2026-08-05	37.5000	37.5000	37.4500	37.4500	+1.271%	2	107	+72.230%
2026-07-31	35.5100	36.9800	35.5100	36.9800	-7.249%	3	105	+74.419%
2026-06-29	39.8700	39.8700	39.8700	39.8700	+1.761%	1	103	+61.776%
2026-06-26	40.0000	40.0000	39.1800	39.1800	+2.244%	3	103	+64.625%
2026-06-25	40.8000	40.8000	38.3200	38.3200	-7.103%	4	104	+68.319%
2026-06-24	41.6000	41.6000	41.2500	41.2500	-20.213%	2	106	+56.364%
2026-06-22	51.6000	51.7000	51.6000	51.7000	-8.333%	40	106	+24.758%
2026-06-15	54.2300	56.4000	54.2300	56.4000	+26.770%	3	86	+14.362%
2026-06-09	47.7500	47.7500	44.4900	44.4900	-2.797%	3	85	+44.976%
2026-06-08	45.7700	45.7700	45.7700	45.7700	+9.498%	1	86	+40.922%
2026-06-05	42.8000	42.8000	41.8000	41.8000	-18.039%	2	86	+54.306%
2026-06-03	51.0000	51.0000	51.0000	51.0000	-7.273%	1	87	+26.471%
2026-06-02	55.0000	55.0000	55.0000	55.0000	0.000%	1	87	+17.273%
2026-06-01	55.0000	55.0000	55.0000	55.0000	+5.647%	1	86	+17.273%
2026-05-28	52.0600	52.0600	52.0600	52.0600	-12.209%	1	86	+23.896%
2026-05-26	59.9000	59.9000	59.3000	59.3000	-3.546%	2	86	+8.769%
2026-05-18	61.4800	61.4800	61.4800	61.4800	-28.387%	1	86	+4.912%
2026-05-14	75.8600	85.8500	75.8600	85.8500	+7.219%	6	86	-24.869%
2026-05-12	80.0700	80.0700	80.0700	80.0700	+0.037%	1	83	-19.445%
2026-05-11	78.3300	80.4600	77.8100	80.0400	+15.498%	4	83	-19.415%
2026-05-06	68.5000	69.3000	68.5000	69.3000	+11.955%	8	83	-6.926%
2026-04-30	61.2500	61.9000	61.2500	61.9000	-6.141%	2	83	+4.200%
2026-04-28	66.3500	66.3500	65.9500	65.9500	-6.784%	6	84	-2.199%
2026-04-27	70.6500	70.7500	70.6500	70.7500	-2.211%	2	81	-8.834%
2026-04-24	72.3500	72.3500	72.3500	72.3500	-5.843%	1	81	-10.850%
2026-04-22	76.8400	76.8400	76.8400	76.8400	-3.854%	2	80	-16.059%
2026-04-17	76.5300	79.9200	76.5300	79.9200	+15.175%	11	78	-19.294%
2026-04-16	69.3900	69.3900	69.3900	69.3900	+32.171%	1	67	-7.047%
2026-04-09	52.5000	52.5000	52.5000	52.5000	+3.143%	3	66	+22.857%
2026-04-07	50.8000	50.9000	50.8000	50.9000	-10.071%	10	66	+26.719%
2026-03-26	56.6000	56.6000	56.6000	56.6000	-10.415%	1	71	+13.958%
2026-03-25	63.1800	63.1800	63.1800	63.1800	+1.429%	1	72	+2.089%
2026-03-24	59.8500	62.2900	59.8500	62.2900	-15.113%	17	71	+3.548%
2026-03-23	73.3700	73.3900	73.3700	73.3800	-1.635%	15	85	-12.101%
2026-03-20	74.3000	74.6000	74.3000	74.6000	+5.070%	2	85	-13.539%
2026-03-19	71.3900	71.7000	71.0000	71.0000	-11.206%	5	84	-9.155%
2026-03-17	74.6600	79.9600	74.6600	79.9600	+11.520%	4	84	-19.335%
2026-03-11	70.7000	71.8500	70.7000	71.7000	+28.036%	18	83	-10.042%
2026-02-25	52.3700	56.0000	52.3700	56.0000	+25.140%	2	82	+15.179%
2026-02-24	44.7500	44.7500	44.7500	44.7500	-0.996%	1	82	+44.134%
2026-02-23	45.2000	45.2000	45.2000	45.2000	-5.637%	1	83	+42.699%
2026-02-18	48.0000	48.0000	47.9000	47.9000	-6.537%	10	83	+34.656%
2026-02-17	50.7500	51.2500	50.7500	51.2500	+30.873%	2	88	+25.854%
2026-02-12	39.1600	39.1600	39.1600	39.1600	-16.805%	2	88	+64.709%
2026-02-09	47.0700	47.0700	47.0700	47.0700	+12.608%	1	86	+37.030%
2026-02-05	44.2700	44.2700	41.8000	41.8000	-16.650%	2	86	+54.306%
2026-02-04	54.5000	54.5000	50.1500	50.1500	-9.509%	7	86	+28.614%
2026-02-03	59.0000	59.0000	55.4200	55.4200	-10.003%	2	90	+16.384%
2026-02-02	61.3000	61.5800	61.3000	61.5800	-5.086%	4	90	+4.742%
2026-01-30	66.5000	67.5000	64.8800	64.8800	-3.995%	4	93	-0.586%
2026-01-29	72.8400	72.8400	67.5800	67.5800	-9.252%	3	93	-4.558%
2026-01-27	73.5000	75.4000	73.5000	74.4700	-3.286%	5	94	-13.388%
2026-01-26	77.6000	77.6000	77.0000	77.0000	-5.776%	7	94	-16.234%
2026-01-23	81.2000	81.7200	80.6400	81.7200	-6.988%	17	93	-21.072%
2026-01-20	87.8600	87.8600	87.8600	87.8600	-10.575%	1	87	-26.588%
2026-01-16	98.2500	98.2500	98.2500	98.2500	-3.440%	1	88	-34.351%
2026-01-07	101.7500	101.7500	101.7500	101.7500	-2.398%	1	88	-36.609%
2026-01-06	108.5500	108.5500	104.2500	104.2500	-4.138%	9	88	-38.129%
2026-01-05	108.7500	108.7500	108.7500	108.7500	+20.539%	2	88	-40.690%
2025-12-31	91.6700	91.6700	90.2200	90.2200	-3.714%	3	88	-28.508%
2025-12-30	93.7000	93.7000	93.7000	93.7000	+0.321%	1	88	-31.163%
2025-12-29	95.1000	95.1000	93.4000	93.4000	-16.150%	2	87	-30.942%
2025-12-15	111.3900	111.3900	111.3900	111.3900	-41.766%	1	86	-42.095%
2025-10-20	191.2500	191.2800	191.2500	191.2800	-5.625%	2	85	-66.280%
2025-10-10	202.6800	202.6800	202.6800	202.6800	-9.498%	1	85	-68.176%
2025-10-09	227.4000	228.6000	223.9500	223.9500	+0.947%	38	86	-71.199%
2025-10-07	221.7000	221.8500	221.7000	221.8500	-0.893%	2	75	-70.926%
2025-10-06	224.6500	224.6500	223.8500	223.8500	+2.542%	27	75	-71.186%
2025-10-03	217.4500	218.3300	216.9500	218.3000	+25.604%	32	70	-70.454%
2025-09-30	174.2500	174.2500	173.8000	173.8000	+14.417%	2	100	-62.888%
2025-09-25	157.4900	157.4900	151.9000	151.9000	-9.313%	3	100	-57.538%
2025-09-17	167.5000	167.5000	167.5000	167.5000	+1.331%	6	100	-61.493%
2025-09-16	165.0500	165.3000	165.0500	165.3000	+6.057%	2	106	-60.980%
2025-08-28	155.8600	155.8600	155.8600	155.8600	-5.972%	1	106	-58.617%
2025-08-22	165.4500	165.7600	165.4500	165.7600	+9.110%	2	106	-61.088%
2025-08-06	151.9400	151.9400	151.9200	151.9200	-5.240%	30	107	-57.543%
2025-08-05	160.3200	160.3200	160.3200	160.3200	-4.967%	1	77	-59.768%
2025-08-01	168.2000	168.7000	168.2000	168.7000	-23.509%	3	76	-61.766%
2025-07-28	222.8200	222.8200	220.5500	220.5500	-9.436%	4	78	-70.755%
2025-07-22	243.5300	243.5300	243.5300	243.5300	-5.853%	3	78	-73.515%
2025-07-18	260.2800	260.2800	258.6700	258.6700	+2.806%	2	81	-75.065%
2025-07-17	251.6100	251.6100	251.6100	251.6100	+5.113%	3	79	-74.365%
2025-07-14	235.5200	239.3700	235.5200	239.3700	+1.851%	2	76	-73.054%
2025-07-11	235.0300	235.0300	235.0200	235.0200	+2.312%	3	77	-72.556%
2025-07-10	227.8700	229.7100	227.8700	229.7100	+11.213%	4	74	-71.921%
2025-07-09	206.5500	206.5500	206.5500	206.5500	+0.854%	1	76	-68.773%
2025-07-07	205.6500	206.3000	204.4500	204.8000	-0.059%	15	76	-68.506%
2025-07-02	202.4000	205.4600	202.4000	204.9200	+9.378%	5	70	-68.524%
2025-07-01	187.3500	187.3500	187.3500	187.3500	-5.326%	1	69	-65.572%
2025-06-30	197.8900	197.8900	197.8900	197.8900	-1.792%	1	70	-67.406%
2025-06-27	210.0000	211.7900	201.5000	201.5000	-6.851%	4	69	-67.990%
2025-06-26	216.3200	216.3200	216.3200	216.3200	+102.699%	1	71	-70.183%
2025-06-13	106.4000	106.7200	106.4000	106.7200	-11.751%	8	70	-39.561%
2025-06-06	120.9600	120.9600	120.7600	120.9300	-0.958%	10	71	-46.663%
2025-06-04	122.2200	122.2200	122.1000	122.1000	-0.772%	4	71	-47.174%
2025-05-29	123.0500	123.0500	123.0500	123.0500	-6.816%	1	69	-47.582%
2025-05-23	132.4000	132.4000	131.9000	132.0500	-1.580%	84	31	-51.155%
2025-05-22	134.1700	134.1700	134.1700	134.1700	-0.356%	2	31	-51.927%
2025-05-21	134.6500	134.6500	134.6500	134.6500	+3.577%	1	31	-52.098%
2025-05-16	130.0000	130.0000	130.0000	130.0000	+12.069%	2	31	-50.385%
2025-05-15	116.0000	116.0000	116.0000	116.0000	-10.078%	3	32	-44.397%
2025-05-13	113.1500	129.0000	113.1500	129.0000	+46.891%	7	35	-50.000%
2025-05-12	92.8000	92.9000	87.8200	87.8200	+4.548%	11	33	-26.554%
2025-05-09	85.5300	85.5300	84.0000	84.0000	-8.537%	12	30	-23.214%
2025-05-08	91.5200	93.3400	91.4000	91.8400	+7.352%	21	30	-29.769%
2025-05-07	85.5500	85.5500	85.5500	85.5500	+3.384%	1	25	-24.605%
2025-05-06	82.7500	82.7500	82.7500	82.7500	-2.245%	2	25	-22.054%
2025-05-05	86.7500	87.5000	84.6500	84.6500	-5.944%	6	27	-23.804%
2025-05-02	90.0000	90.0000	90.0000	90.0000	+0.559%	6	25	-28.333%
2025-05-01	88.8100	89.5000	88.8100	89.5000	+4.130%	7	25	-27.933%
2025-04-30	86.0000	86.3400	85.9500	85.9500	-5.007%	4	21	-24.956%
2025-04-29	90.1800	90.4800	90.1800	90.4800	+0.533%	2	17	-28.714%
2025-04-28	91.7800	92.9300	90.0000	90.0000	-4.509%	5	15	-28.333%
2025-04-25	92.4500	94.2500	92.0000	94.2500	+5.284%	14	16	-31.565%
2025-04-24	85.8500	90.1300	85.8500	89.5200	+10.273%	9	10	-27.949%
2025-04-22	81.1800	81.1800	81.1800	81.1800	+12.672%	1	2	-20.547%
2025-04-14	72.0500	72.0500	72.0500	72.0500	0.000%	1	1	-10.479%