Dark

COIN20271217C230
COIN Dec 17 2027 230.00 Call (COIN271217C00230000)
option OPRA

EOD

Sep 21, 2026

59.62+12.597%(+6.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	59.6000	60.7800	59.6000	59.6200	+12.597%	3	960	0.000%
2026-09-18	49.0000	52.9500	49.0000	52.9500	+39.342%	3	960	+12.597%
2026-09-17	38.0000	38.0000	38.0000	38.0000	+8.571%	1	960	+56.895%
2026-09-16	38.7300	38.7300	35.0000	35.0000	-17.394%	3	960	+70.343%
2026-09-15	44.3200	44.3200	40.1500	42.3700	-15.260%	6	960	+40.713%
2026-09-14	47.0400	50.0000	47.0400	50.0000	+8.696%	23	960	+19.240%
2026-09-08	46.0000	46.0000	46.0000	46.0000	-4.406%	2	941	+29.609%
2026-09-04	48.4500	48.4500	48.1200	48.1200	-9.769%	7	948	+23.899%
2026-09-03	55.0000	55.0000	53.3300	53.3300	+20.930%	2	948	+11.794%
2026-09-01	44.5900	44.5900	43.9900	44.1000	-14.865%	9	949	+35.193%
2026-08-31	44.5000	51.8000	44.5000	51.8000	+9.862%	4	945	+15.097%
2026-08-28	47.1000	47.1500	47.1000	47.1500	-9.327%	2	947	+26.448%
2026-08-27	52.0100	54.6500	52.0000	52.0000	+2.262%	13	947	+14.654%
2026-08-24	54.2000	54.2000	50.8500	50.8500	-8.871%	16	951	+17.247%
2026-08-21	52.0000	55.9600	52.0000	55.8000	+28.394%	1,797	944	+6.846%
2026-08-20	41.6500	45.0000	41.6500	43.4600	+20.722%	24	2,305	+37.184%
2026-08-19	31.5000	40.0000	31.0000	36.0000	+21.622%	46	2,304	+65.611%
2026-08-18	30.3000	30.3500	29.5500	29.6000	-7.355%	2,308	2,305	+101.419%
2026-08-03	31.7500	31.9500	31.7500	31.9500	-27.005%	2	65	+86.604%
2026-07-27	43.3500	43.7700	43.3500	43.7700	+4.239%	3	65	+36.212%
2026-07-10	41.9900	41.9900	41.9900	41.9900	+19.971%	1	65	+41.986%
2026-06-29	35.0000	35.0000	35.0000	35.0000	-6.915%	1	65	+70.343%
2026-06-24	37.6000	37.6000	37.6000	37.6000	-14.018%	1	64	+58.564%
2026-06-18	43.7300	43.7300	43.7300	43.7300	-8.896%	1	65	+36.337%
2026-06-16	49.7300	49.7300	48.0000	48.0000	-6.341%	2	65	+24.208%
2026-06-15	51.1500	51.2500	51.1500	51.2500	+15.872%	2	64	+16.332%
2026-06-12	42.0400	44.2300	42.0400	44.2300	+1.585%	2	63	+34.795%
2026-06-10	43.5400	43.5400	43.5400	43.5400	-1.000%	1	63	+36.932%
2026-06-08	43.9800	43.9800	43.9800	43.9800	+9.950%	2	62	+35.562%
2026-06-05	40.0000	40.0000	40.0000	40.0000	-11.406%	1	60	+49.050%
2026-06-04	45.1500	45.1500	45.1500	45.1500	-9.063%	4	59	+32.049%
2026-06-02	49.6500	49.6500	49.6500	49.6500	-11.906%	1	63	+20.081%
2026-06-01	57.5000	57.5000	56.3600	56.3600	+5.247%	2	62	+5.784%
2026-05-26	55.0000	55.0000	53.5500	53.5500	-13.209%	8	62	+11.335%
2026-05-20	62.2500	62.3500	61.7000	61.7000	+9.011%	10	60	-3.371%
2026-05-18	56.6000	56.6000	56.6000	56.6000	-18.690%	1	59	+5.336%
2026-05-14	69.6100	69.6100	69.6100	69.6100	+4.992%	1	59	-14.351%
2026-05-12	66.3000	66.3000	66.3000	66.3000	-5.957%	1	61	-10.075%
2026-05-11	70.5000	70.5000	70.5000	70.5000	+29.239%	1	61	-15.433%
2026-05-08	54.5500	54.5500	54.5500	54.5500	-10.280%	1	60	+9.294%
2026-05-07	60.8000	60.8000	60.8000	60.8000	-2.408%	2	61	-1.941%
2026-05-06	62.3000	62.3000	61.9700	62.3000	-7.963%	7	61	-4.302%
2026-05-04	67.6900	67.6900	67.6900	67.6900	+29.081%	1	64	-11.922%
2026-04-29	52.4400	52.4400	52.4400	52.4400	-19.323%	1	64	+13.692%
2026-04-20	65.0000	65.0000	65.0000	65.0000	-2.811%	2	63	-8.277%
2026-04-17	66.8800	66.8800	66.8800	66.8800	+8.098%	1	61	-10.855%
2026-04-16	61.8700	61.8700	61.8700	61.8700	+11.077%	2	60	-3.637%
2026-04-14	55.7900	55.7900	55.7000	55.7000	+23.778%	15	60	+7.038%
2026-04-10	46.0000	46.0000	45.0000	45.0000	-3.122%	10	75	+32.489%
2026-04-07	46.5000	46.5000	46.4500	46.4500	+3.799%	2	72	+28.353%
2026-03-30	45.5800	45.5800	44.2500	44.7500	-18.622%	10	72	+33.229%
2026-03-24	54.9900	54.9900	54.9900	54.9900	-23.198%	1	79	+8.420%
2026-03-04	71.6000	71.6000	71.6000	71.6000	+31.136%	1	79	-16.732%
2026-03-03	54.3500	54.6000	54.3500	54.6000	+26.977%	40	79	+9.194%
2026-02-17	43.0000	43.0000	43.0000	43.0000	+21.572%	4	74	+38.651%
2026-02-11	36.4500	36.4500	35.3700	35.3700	-14.150%	5	74	+68.561%
2026-02-09	41.2000	41.2000	41.2000	41.2000	+11.532%	1	74	+44.709%
2026-02-05	39.5000	39.5000	36.9400	36.9400	-22.460%	3	74	+61.397%
2026-02-04	47.6400	47.6400	47.6400	47.6400	-3.289%	1	75	+25.147%
2026-02-03	51.9700	51.9700	48.8100	49.2600	-10.680%	3	75	+21.031%
2026-02-02	55.0100	56.3200	53.4000	55.1500	-17.687%	21	75	+8.105%
2026-01-28	68.8200	68.8200	67.0000	67.0000	-4.080%	3	73	-11.015%
2026-01-26	69.8500	69.8500	69.8500	69.8500	-4.966%	1	72	-14.646%
2026-01-23	74.6000	74.6000	73.5000	73.5000	-10.366%	2	71	-18.884%
2026-01-21	82.0000	82.0000	82.0000	82.0000	-22.275%	1	69	-27.293%
2026-01-14	105.5000	105.5000	105.5000	105.5000	+14.512%	10	69	-43.488%
2026-01-12	91.3500	92.9000	91.3500	92.1300	+2.652%	5	69	-35.287%
2026-01-09	91.0000	91.0000	89.7500	89.7500	-1.988%	4	70	-33.571%
2026-01-07	91.5700	91.5700	91.5700	91.5700	-3.152%	3	66	-34.891%
2026-01-06	96.9300	96.9300	94.5500	94.5500	-9.087%	10	63	-36.943%
2026-01-05	104.0000	104.0000	104.0000	104.0000	+22.946%	2	56	-42.673%
2026-01-02	82.9300	84.5900	82.9300	84.5900	+4.535%	3	56	-29.519%
2025-12-31	83.2100	83.2100	80.9200	80.9200	-5.290%	40	24	-26.322%
2025-12-29	84.5400	85.4400	84.5400	85.4400	-6.367%	2	24	-30.220%
2025-12-24	91.1500	91.2500	91.1500	91.2500	-0.977%	2	22	-34.663%
2025-12-23	93.9200	93.9200	92.1500	92.1500	-12.563%	4	22	-35.301%
2025-12-17	105.3900	105.3900	105.3900	105.3900	-0.199%	3	21	-43.429%
2025-12-15	103.8700	105.6000	103.8700	105.6000	-15.635%	5	21	-43.542%
2025-12-09	125.1700	125.1700	125.1700	125.1700	+0.482%	2	20	-52.369%
2025-12-04	124.5700	124.5700	124.5700	124.5700	+2.637%	2	20	-52.139%
2025-12-03	121.3700	121.3700	121.3700	121.3700	+4.082%	1	22	-50.877%
2025-12-02	116.6100	116.6100	116.6100	116.6100	+12.287%	1	21	-48.872%
2025-11-24	103.6500	103.8500	103.6500	103.8500	+5.861%	2	20	-42.590%
2025-11-21	98.1000	98.1000	98.1000	98.1000	-16.290%	1	21	-39.225%
2025-11-18	117.2400	117.2400	117.1900	117.1900	-18.815%	2	22	-49.125%
2025-11-12	144.8000	144.8000	144.1500	144.3500	-5.530%	8	22	-58.698%
2025-11-11	152.8000	152.8000	152.8000	152.8000	-14.780%	3	25	-60.982%
2025-10-24	179.3000	179.3000	179.3000	179.3000	+10.747%	2	25	-66.748%
2025-10-23	159.2700	161.9000	159.2700	161.9000	-14.924%	3	25	-63.175%
2025-10-13	190.4500	190.4500	190.3000	190.3000	-11.816%	2	25	-68.671%
2025-10-09	216.2500	216.2500	215.8000	215.8000	+2.567%	2	25	-72.373%
2025-10-06	214.1000	214.1000	210.0000	210.4000	+6.289%	4	25	-71.663%
2025-10-02	198.4500	198.4500	197.9500	197.9500	+31.267%	2	28	-69.881%
2025-09-29	150.8000	150.8000	150.8000	150.8000	+5.197%	1	27	-60.464%
2025-09-25	147.0000	147.0000	142.2700	143.3500	-11.676%	3	27	-58.409%
2025-09-22	165.3500	165.3500	162.3000	162.3000	-4.815%	4	29	-63.266%
2025-09-19	175.1200	175.9000	170.5100	170.5100	+12.659%	10	30	-65.034%
2025-09-17	157.5700	157.5700	151.3000	151.3500	-4.300%	4	39	-60.608%
2025-09-15	158.1500	158.1500	158.1500	158.1500	+4.666%	2	41	-62.302%
2025-09-11	150.8000	151.1000	150.8000	151.1000	+2.510%	5	42	-60.543%
2025-09-09	147.4000	147.4000	147.4000	147.4000	+5.248%	2	45	-59.552%
2025-09-08	138.0000	140.3100	138.0000	140.0500	+1.855%	5	47	-57.429%
2025-09-04	137.5500	137.5500	137.5000	137.5000	-4.381%	2	43	-56.640%
2025-09-02	143.8000	143.8000	143.8000	143.8000	-1.507%	1	44	-58.540%
2025-08-28	146.0000	146.0000	146.0000	146.0000	-4.575%	1	43	-59.164%
2025-08-18	145.7500	153.0000	145.7500	153.0000	-3.470%	5	44	-61.033%
2025-08-14	158.5000	158.5000	158.5000	158.5000	-0.999%	1	42	-62.385%
2025-08-13	160.1000	160.2700	160.1000	160.1000	-3.321%	7	41	-62.761%
2025-08-11	165.6000	165.6000	165.6000	165.6000	+15.320%	3	41	-63.998%
2025-08-08	143.6000	143.6000	143.6000	143.6000	+0.349%	7	41	-58.482%
2025-08-05	143.1000	143.1000	143.1000	143.1000	-5.855%	1	34	-58.337%
2025-08-04	152.0000	152.0000	152.0000	152.0000	-1.935%	1	34	-60.776%
2025-08-01	157.0000	159.0000	155.0000	155.0000	-28.925%	4	33	-61.535%
2025-07-31	218.0800	218.0800	218.0800	218.0800	-2.760%	1	32	-72.661%
2025-07-23	224.2700	224.2700	224.2700	224.2700	-9.863%	1	32	-73.416%
2025-07-18	248.8100	248.8100	248.8100	248.8100	+7.015%	1	33	-76.038%
2025-07-16	232.5000	232.5000	232.5000	232.5000	+2.369%	3	32	-74.357%
2025-07-11	227.7300	227.8200	227.1200	227.1200	+4.222%	5	33	-73.750%
2025-07-10	217.9200	217.9200	217.9200	217.9200	+13.618%	5	33	-72.641%
2025-07-08	191.8000	191.8000	191.8000	191.8000	-0.709%	2	33	-68.916%
2025-07-03	193.0500	193.1700	192.8800	193.1700	-6.251%	3	31	-69.136%
2025-06-26	205.0000	206.0500	204.9900	206.0500	+14.829%	11	31	-71.065%
2025-06-24	158.0800	179.4400	158.0800	179.4400	+15.768%	13	37	-66.774%
2025-06-23	154.9400	155.0000	144.3000	155.0000	+4.673%	12	27	-61.535%
2025-06-18	115.2000	148.0800	115.2000	148.0800	+46.978%	7	27	-59.738%
2025-06-13	99.1000	100.7500	99.1000	100.7500	-12.391%	10	27	-40.824%
2025-06-11	113.8500	115.0000	113.8500	115.0000	+1.411%	2	28	-48.157%
2025-06-06	113.2500	113.4000	113.2500	113.4000	+6.529%	12	27	-47.425%
2025-06-05	112.8500	112.8500	106.4500	106.4500	-2.527%	6	27	-43.992%
2025-06-03	108.8500	109.2100	108.7500	109.2100	-13.325%	5	30	-45.408%
2025-05-19	126.0000	126.0000	126.0000	126.0000	+2.439%	3	25	-52.683%
2025-05-16	123.0000	123.0000	123.0000	123.0000	+8.265%	6	28	-51.528%
2025-05-15	113.6100	113.6100	113.6100	113.6100	-6.671%	4	25	-47.522%
2025-05-14	121.7300	121.7300	121.7300	121.7300	+0.354%	2	21	-51.023%
2025-05-13	108.0000	121.3000	106.2200	121.3000	+46.145%	8	21	-50.849%
2025-05-12	83.0000	83.0000	83.0000	83.0000	+3.106%	3	22	-28.169%
2025-05-09	83.3500	83.3500	80.5000	80.5000	-6.177%	4	24	-25.938%
2025-05-08	85.0000	85.8000	85.0000	85.8000	+6.280%	6	23	-30.513%
2025-05-05	81.5000	81.5000	80.7300	80.7300	-3.491%	4	18	-26.149%
2025-04-29	85.6300	85.7500	83.6500	83.6500	+0.966%	9	15	-28.727%
2025-04-28	82.8500	82.8500	82.8500	82.8500	+9.013%	2	11	-28.039%
2025-04-22	74.6700	76.7000	74.6700	76.0000	0.000%	9	9	-21.553%