Dark

COIN20271217C220
COIN Dec 17 2027 220.00 Call (COIN271217C00220000)
option OPRA

EOD

Sep 25, 2026

54.00-6.655%(-3.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	53.7000	54.0000	53.7000	54.0000	-6.655%	2	1,436	0.000%
2026-09-24	57.8500	57.8500	57.8500	57.8500	+0.644%	1	1,437	-6.655%
2026-09-23	56.3400	57.4800	56.3400	57.4800	+0.052%	2	1,436	-6.054%
2026-09-22	58.4200	58.4200	57.4500	57.4500	-6.661%	3	1,436	-6.005%
2026-09-21	61.5500	61.5500	61.5500	61.5500	+9.422%	1	1,436	-12.266%
2026-09-18	56.2000	58.0500	55.7900	56.2500	+52.027%	4	1,437	-4.000%
2026-09-16	39.5000	39.5000	37.0000	37.0000	-12.941%	4	1,441	+45.946%
2026-09-15	42.5000	42.5000	42.5000	42.5000	-19.675%	1	1,438	+27.059%
2026-09-14	49.7100	52.9100	49.7100	52.9100	+10.229%	2	1,438	+2.060%
2026-09-11	48.0000	48.0000	48.0000	48.0000	-6.011%	1	1,438	+12.500%
2026-09-04	51.0700	51.0700	51.0700	51.0700	-9.177%	1	1,440	+5.737%
2026-09-03	55.0000	56.2300	55.0000	56.2300	+3.136%	2	1,440	-3.966%
2026-08-31	51.9300	54.5200	51.9300	54.5200	+9.698%	4	1,440	-0.954%
2026-08-28	49.6500	49.7000	49.6500	49.7000	-13.415%	2	1,444	+8.652%
2026-08-27	55.9500	57.4000	55.8000	57.4000	+11.782%	17	1,444	-5.923%
2026-08-26	51.3500	51.3500	51.3500	51.3500	-7.561%	11	1,449	+5.161%
2026-08-25	55.5500	55.5500	55.5500	55.5500	-0.054%	22	1,438	-2.790%
2026-08-24	55.5300	55.8000	55.4000	55.5800	+0.379%	22	1,416	-2.843%
2026-08-21	55.6600	58.0000	55.3700	55.3700	+21.213%	25	1,426	-2.474%
2026-08-20	45.2400	45.6800	45.2400	45.6800	+7.991%	2	1,427	+18.214%
2026-08-19	33.3000	42.3000	33.3000	42.3000	+35.360%	7	1,426	+27.660%
2026-08-18	33.0000	33.0000	31.2500	31.2500	-6.015%	1,679	1,430	+72.800%
2026-08-14	33.5300	33.5300	33.2500	33.2500	+1.527%	2	2,036	+62.406%
2026-08-13	32.6800	32.7500	32.6800	32.7500	-1.504%	2	2,038	+64.885%
2026-08-12	33.2500	33.2500	33.2500	33.2500	+1.682%	3	2,038	+62.406%
2026-08-10	32.7000	32.7000	32.7000	32.7000	-4.942%	1	2,035	+65.138%
2026-08-03	34.8000	35.6000	34.4000	34.4000	+1.176%	1,860	2,034	+56.977%
2026-07-31	33.0000	34.9500	30.4000	34.0000	-18.757%	1,525	780	+58.824%
2026-07-30	41.8500	41.8500	41.8500	41.8500	-0.357%	1	1,694	+29.032%
2026-07-24	41.0000	42.0000	41.0000	42.0000	-3.047%	3	1,695	+28.571%
2026-07-23	45.0000	45.0000	43.0000	43.3200	-10.588%	13	1,694	+24.654%
2026-07-22	51.0000	51.0000	48.4500	48.4500	-9.338%	3	1,695	+11.455%
2026-07-21	53.1000	53.4400	53.1000	53.4400	+22.009%	2	1,695	+1.048%
2026-07-14	43.8000	43.8000	43.8000	43.8000	-1.794%	1	1,694	+23.288%
2026-07-10	44.6000	44.6000	44.6000	44.6000	+2.955%	1	1,693	+21.076%
2026-07-09	43.3200	43.3200	43.3200	43.3200	-11.951%	1	1,694	+24.654%
2026-07-07	49.2500	49.2500	49.0500	49.2000	-2.303%	22	1,693	+9.756%
2026-07-06	50.3600	50.3600	50.3600	50.3600	+0.119%	1	1,693	+7.228%
2026-07-02	47.0000	50.3000	47.0000	50.3000	+38.644%	3	1,692	+7.356%
2026-06-30	36.4000	36.4000	36.2800	36.2800	-6.374%	5	1,692	+48.842%
2026-06-29	39.5000	39.5000	37.7000	38.7500	0.000%	1,607	1,692	+39.355%
2026-06-26	38.7900	38.8000	38.7500	38.7500	-0.129%	121	228	+39.355%
2026-06-25	39.7000	39.7000	38.8000	38.8000	-5.366%	3	108	+39.175%
2026-06-24	41.0000	41.0000	41.0000	41.0000	-10.675%	1	105	+31.707%
2026-06-18	48.6800	48.6800	45.9000	45.9000	+5.834%	3	105	+17.647%
2026-06-11	43.3700	43.3700	43.3700	43.3700	-1.767%	1	105	+24.510%
2026-06-08	44.1500	44.1500	44.1500	44.1500	+9.282%	1	106	+22.310%
2026-06-05	41.7000	42.7000	39.0000	40.4000	-16.907%	9	106	+33.663%
2026-06-04	46.7700	48.6200	46.6200	48.6200	+2.229%	7	108	+11.065%
2026-06-03	50.3400	50.3400	47.5600	47.5600	-9.237%	2	107	+13.541%
2026-06-02	54.0000	54.0000	52.0000	52.4000	-6.429%	7	108	+3.053%
2026-06-01	56.0000	56.0000	56.0000	56.0000	-8.943%	1	104	-3.571%
2026-05-22	62.9000	62.9000	61.5000	61.5000	+1.435%	3	100	-12.195%
2026-05-21	60.2600	60.6300	60.2600	60.6300	-7.180%	2	100	-10.935%
2026-05-20	62.5000	65.3200	62.5000	65.3200	+1.052%	6	100	-17.330%
2026-05-19	64.6400	64.6400	64.6400	64.6400	+8.257%	1	90	-16.460%
2026-05-18	63.5000	63.5000	59.7100	59.7100	-7.426%	4	90	-9.563%
2026-05-15	69.0000	69.0000	64.5000	64.5000	-19.666%	15	90	-16.279%
2026-05-14	80.2900	80.2900	80.2900	80.2900	+21.652%	1	87	-32.744%
2026-05-13	66.0000	66.0000	66.0000	66.0000	-7.042%	3	88	-18.182%
2026-05-12	79.4800	79.4800	71.0000	71.0000	+9.096%	5	88	-23.944%
2026-05-08	62.0000	65.0800	62.0000	65.0800	+4.968%	6	88	-17.025%
2026-05-07	63.2000	63.2000	62.0000	62.0000	-3.276%	2	84	-12.903%
2026-05-06	64.1000	64.1000	64.1000	64.1000	-9.782%	3	83	-15.757%
2026-05-04	70.6500	71.0500	70.6500	71.0500	+3.345%	2	84	-23.997%
2026-04-27	68.7500	68.7500	68.7500	68.7500	-6.373%	1	84	-21.455%
2026-04-22	72.0000	76.0000	72.0000	73.4300	+11.987%	4	84	-26.461%
2026-04-21	65.1500	65.5700	64.7000	65.5700	-9.869%	3	82	-17.645%
2026-04-17	75.5500	76.3200	72.7500	72.7500	+13.054%	4	80	-25.773%
2026-04-16	64.3500	64.3500	64.3500	64.3500	+27.932%	2	82	-16.084%
2026-04-13	50.4500	50.4500	50.3000	50.3000	+5.340%	2	82	+7.356%
2026-04-10	45.0000	47.7500	45.0000	47.7500	-7.943%	16	83	+13.089%
2026-04-07	52.0000	52.0000	51.8700	51.8700	-2.132%	2	84	+4.106%
2026-03-31	49.4000	53.0000	49.2500	53.0000	+14.224%	3	83	+1.887%
2026-03-27	47.0900	47.0900	46.4000	46.4000	-20.000%	2	82	+16.379%
2026-03-25	58.0000	58.0000	58.0000	58.0000	-15.575%	10	82	-6.897%
2026-03-23	68.7000	68.7000	68.7000	68.7000	-10.779%	1	82	-21.397%
2026-03-17	71.4500	77.0000	71.4500	77.0000	+11.594%	2	82	-29.870%
2026-03-11	67.3800	69.0000	67.0000	69.0000	+1.099%	4	83	-21.739%
2026-03-09	67.9500	68.2500	67.9500	68.2500	-9.818%	2	84	-20.879%
2026-03-04	75.8000	75.8000	75.6800	75.6800	+32.656%	6	85	-28.647%
2026-03-03	57.1500	57.1500	57.0500	57.0500	-1.807%	40	79	-5.346%
2026-03-02	54.8000	58.5000	54.8000	58.1000	+3.399%	14	59	-7.057%
2026-02-26	55.9700	56.1900	54.2000	56.1900	-1.731%	24	54	-3.897%
2026-02-25	57.1800	57.1800	57.1800	57.1800	+12.118%	1	57	-5.561%
2026-02-20	50.0000	51.0000	50.0000	51.0000	+8.395%	2	57	+5.882%
2026-02-17	48.0000	48.0000	47.0500	47.0500	+0.405%	3	57	+14.772%
2026-02-13	46.8600	46.8600	46.8600	46.8600	+23.968%	1	56	+15.237%
2026-02-12	37.8000	37.8000	37.8000	37.8000	-0.787%	1	56	+42.857%
2026-02-11	38.1000	38.1000	38.1000	38.1000	-11.395%	1	55	+41.732%
2026-02-06	43.0000	43.0000	43.0000	43.0000	+2.430%	5	55	+25.581%
2026-02-05	45.6400	45.6400	41.5000	41.9800	-15.243%	8	60	+28.633%
2026-02-04	52.0000	52.0000	47.0700	49.5300	-5.079%	5	62	+9.025%
2026-02-03	52.7900	52.8500	52.1800	52.1800	-11.589%	3	61	+3.488%
2026-02-02	59.6800	59.9000	59.0200	59.0200	-7.449%	4	60	-8.506%
2026-01-29	63.5000	63.7700	62.6600	63.7700	-8.678%	8	60	-15.321%
2026-01-28	72.2600	72.2600	69.8300	69.8300	-1.648%	2	53	-22.669%
2026-01-27	71.5500	71.5500	71.0000	71.0000	-4.902%	2	52	-23.944%
2026-01-26	74.5000	74.6600	73.0000	74.6600	-1.504%	4	53	-27.672%
2026-01-23	75.8000	75.8000	75.8000	75.8000	-8.065%	1	53	-28.760%
2026-01-22	82.4500	82.4500	82.4500	82.4500	-17.077%	1	53	-34.506%
2026-01-15	99.4300	99.4300	99.4300	99.4300	-6.101%	1	52	-45.690%
2026-01-14	105.8900	105.8900	105.8900	105.8900	+4.634%	1	52	-49.004%
2026-01-08	101.2000	101.2000	101.2000	101.2000	+20.476%	1	52	-46.640%
2025-12-31	84.0000	84.0000	84.0000	84.0000	-6.302%	1	51	-35.714%
2025-12-30	89.6500	89.6500	89.6500	89.6500	-6.175%	1	51	-39.766%
2025-12-23	95.9500	96.0500	95.5500	95.5500	-1.393%	3	52	-43.485%
2025-12-18	102.2000	102.2000	96.9000	96.9000	-17.763%	4	53	-44.272%
2025-12-11	117.8300	117.8300	117.8300	117.8300	+7.001%	1	53	-54.171%
2025-11-19	110.1200	110.1200	110.1200	110.1200	-17.606%	1	53	-50.963%
2025-11-13	133.7000	133.8500	133.6500	133.6500	-13.802%	10	53	-59.596%
2025-11-07	138.8300	155.0500	136.2800	155.0500	+7.599%	10	54	-65.173%
2025-11-06	144.1000	144.1000	144.1000	144.1000	-7.032%	2	56	-62.526%
2025-11-04	164.0000	164.0000	154.5000	155.0000	-11.165%	3	54	-65.161%
2025-10-30	173.3500	174.4800	173.3500	174.4800	-14.113%	2	57	-69.051%
2025-10-28	203.1500	203.1500	203.1500	203.1500	+7.487%	1	58	-73.419%
2025-10-24	189.0000	189.0000	189.0000	189.0000	+16.451%	1	59	-71.429%
2025-10-22	167.0000	167.0000	162.0000	162.3000	-14.727%	3	58	-66.728%
2025-10-14	181.4500	190.3300	181.4500	190.3300	+2.328%	2	59	-71.628%
2025-10-13	186.0000	186.0000	186.0000	186.0000	-14.804%	3	59	-70.968%
2025-10-09	222.2500	222.2500	216.8500	218.3200	+2.258%	18	62	-75.266%
2025-10-08	213.1500	213.5000	213.1500	213.5000	-0.257%	2	57	-74.707%
2025-10-06	219.1000	220.0500	213.9500	214.0500	+29.047%	42	57	-74.772%
2025-09-29	165.8700	165.8700	165.8700	165.8700	-2.314%	1	36	-67.444%
2025-09-22	166.8200	170.3500	166.8200	169.8000	+5.531%	3	37	-68.198%
2025-09-15	161.0000	161.0000	160.9000	160.9000	+6.310%	2	39	-66.439%
2025-09-09	151.3500	151.3500	151.3500	151.3500	+2.388%	1	39	-64.321%
2025-09-02	147.0000	147.8200	147.0000	147.8200	+1.295%	2	40	-63.469%
2025-08-29	145.9300	145.9300	145.9300	145.9300	-3.204%	1	39	-62.996%
2025-08-28	150.7600	150.7600	150.7600	150.7600	-5.834%	1	39	-64.181%
2025-08-22	148.7500	160.1000	148.7500	160.1000	+8.359%	2	40	-66.271%
2025-08-21	147.7500	147.7500	147.7500	147.7500	-1.467%	1	40	-63.452%
2025-08-18	150.1000	150.1000	149.9500	149.9500	-5.095%	6	39	-63.988%
2025-08-15	158.0000	158.0000	158.0000	158.0000	+9.562%	1	42	-65.823%
2025-08-06	142.5900	144.2600	142.5900	144.2100	-2.817%	4	42	-62.555%
2025-08-05	148.4700	148.4700	148.3900	148.3900	-6.585%	4	41	-63.609%
2025-08-04	158.8500	158.8500	158.8500	158.8500	-0.326%	2	39	-66.006%
2025-08-01	172.4000	172.4000	159.3700	159.3700	-28.582%	8	39	-66.117%
2025-07-31	220.0000	223.1500	220.0000	223.1500	+2.503%	2	37	-75.801%
2025-07-28	222.6000	222.6000	216.5000	217.7000	-3.991%	6	37	-75.195%
2025-07-23	226.7500	226.7500	226.7500	226.7500	-6.657%	1	37	-76.185%
2025-07-22	242.9200	242.9200	242.9200	242.9200	-9.594%	1	37	-77.770%
2025-07-21	264.6100	268.7000	264.6100	268.7000	+6.391%	2	37	-79.903%
2025-07-18	265.6000	265.7000	252.5600	252.5600	-1.613%	4	36	-78.619%
2025-07-17	256.7000	256.7000	256.7000	256.7000	+8.084%	1	35	-78.964%
2025-07-16	237.5000	237.5000	237.5000	237.5000	+3.261%	3	36	-77.263%
2025-07-14	230.2000	230.2000	230.0000	230.0000	+2.381%	2	34	-76.522%
2025-07-11	224.6500	224.6500	224.6500	224.6500	+0.776%	2	34	-75.963%
2025-07-10	222.9200	222.9200	222.9200	222.9200	+10.340%	5	36	-75.776%
2025-07-09	202.0300	202.0300	202.0300	202.0300	+0.904%	2	36	-73.271%
2025-07-07	200.2200	200.2200	200.2200	200.2200	+4.341%	3	34	-73.030%
2025-07-02	192.3700	192.3700	191.8900	191.8900	-2.609%	2	34	-71.859%
2025-06-30	201.3500	201.3500	197.0300	197.0300	-4.354%	5	34	-72.593%
2025-06-27	206.0000	206.0000	206.0000	206.0000	-6.762%	10	34	-73.786%
2025-06-26	215.3400	220.9400	204.9300	220.9400	+12.955%	9	40	-75.559%
2025-06-25	195.6000	195.6000	195.6000	195.6000	+4.192%	10	38	-72.393%
2025-06-24	166.6500	187.7300	161.7700	187.7300	+19.307%	15	28	-71.235%
2025-06-23	156.1200	157.3700	156.1200	157.3500	-0.025%	4	28	-65.682%
2025-06-20	157.3900	157.3900	157.3900	157.3900	+6.352%	2	26	-65.690%
2025-06-18	142.4000	147.9900	141.7600	147.9900	+34.414%	6	24	-63.511%
2025-06-12	110.1000	110.1000	110.1000	110.1000	+0.182%	1	24	-50.954%
2025-06-05	109.9000	109.9000	109.9000	109.9000	-0.767%	5	24	-50.864%
2025-06-02	110.7500	110.7500	110.7500	110.7500	-13.612%	1	19	-51.242%
2025-05-21	128.2000	128.2000	128.2000	128.2000	-0.889%	5	19	-57.878%
2025-05-20	129.3500	129.3500	129.3500	129.3500	-1.214%	1	20	-58.253%
2025-05-16	127.0000	130.9400	127.0000	130.9400	+16.859%	18	19	-58.760%
2025-05-15	112.0500	112.0500	112.0500	112.0500	-11.388%	3	22	-51.807%
2025-05-14	126.4500	126.4500	126.4500	126.4500	+3.622%	1	19	-57.295%
2025-05-13	109.5500	122.0300	109.5500	122.0300	+38.513%	8	18	-55.749%
2025-05-12	89.0000	89.0000	88.1000	88.1000	+9.577%	2	18	-38.706%
2025-05-07	80.4100	80.4100	80.4000	80.4000	+0.500%	2	18	-32.836%
2025-05-06	79.8000	80.0000	79.8000	80.0000	-0.806%	4	17	-32.500%
2025-04-30	83.8000	83.8000	80.6500	80.6500	-9.024%	2	17	-33.044%
2025-04-29	87.9500	88.6500	85.7000	88.6500	-1.533%	4	15	-39.086%
2025-04-25	90.3400	90.3400	90.0300	90.0300	+3.104%	4	14	-40.020%
2025-04-24	87.3200	87.3200	87.3200	87.3200	+4.952%	1	14	-38.158%
2025-04-23	83.4700	83.4700	83.2000	83.2000	+6.122%	2	14	-35.096%
2025-04-22	78.1100	79.4400	78.1100	78.4000	+17.365%	4	14	-31.122%
2025-04-21	68.0300	68.0300	66.8000	66.8000	+3.326%	6	10	-19.162%
2025-04-16	63.8500	64.6500	63.8500	64.6500	-13.070%	4	4	-16.473%
2025-04-14	73.8300	74.3700	73.8300	74.3700	0.000%	2	2	-27.390%