Dark

COIN20271217C290
COIN Dec 17 2027 290.00 Call (COIN271217C00290000)
option OPRA

EOD

Sep 28, 2026

34.75-22.778%(-10.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.8000	34.8000	34.7500	34.7500	-22.778%	2	73	0.000%
2026-09-21	45.0000	45.0000	45.0000	45.0000	+37.447%	3	73	-22.778%
2026-09-15	33.0700	33.0700	32.1000	32.7400	-2.123%	6	71	+6.139%
2026-09-11	33.4500	33.4500	33.4500	33.4500	+3.368%	1	65	+3.886%
2026-09-09	34.2000	34.2000	32.3600	32.3600	-12.185%	3	65	+7.386%
2026-08-26	36.8500	36.8500	36.8500	36.8500	+64.509%	10	66	-5.699%
2026-08-18	22.5000	22.5000	22.4000	22.4000	-3.114%	2	71	+55.134%
2026-08-10	23.1200	23.1200	23.1200	23.1200	-4.463%	1	71	+50.303%
2026-08-05	24.2000	24.2000	24.2000	24.2000	-18.765%	1	70	+43.595%
2026-07-30	29.8100	29.8100	29.7900	29.7900	-2.328%	2	70	+16.650%
2026-07-28	30.5000	30.5000	30.5000	30.5000	-23.750%	2	70	+13.934%
2026-07-21	40.0000	40.0000	40.0000	40.0000	+34.318%	1	70	-13.125%
2026-07-17	29.7800	29.7800	29.7800	29.7800	+8.607%	2	70	+16.689%
2026-06-29	27.4600	27.4600	27.2700	27.4200	+3.472%	4	70	+26.732%
2026-06-25	26.5000	26.5000	26.5000	26.5000	-22.560%	2	68	+31.132%
2026-06-22	34.2200	34.2200	34.2200	34.2200	-0.812%	1	66	+1.549%
2026-06-03	34.5000	34.5000	34.5000	34.5000	-16.667%	1	66	+0.725%
2026-05-26	42.9000	42.9000	41.4000	41.4000	-7.258%	2	67	-16.063%
2026-05-21	44.5800	44.6400	44.5800	44.6400	-7.000%	2	65	-22.155%
2026-05-19	48.0000	48.0000	48.0000	48.0000	+10.345%	1	65	-27.604%
2026-05-18	44.0600	44.0600	43.5000	43.5000	-24.084%	8	65	-20.115%
2026-05-11	54.7500	57.3300	54.5000	57.3000	+27.759%	21	65	-39.354%
2026-05-08	43.3700	44.8500	43.3700	44.8500	-15.377%	2	67	-22.520%
2026-04-17	53.0000	53.0000	53.0000	53.0000	+13.734%	2	66	-34.434%
2026-04-16	46.5000	46.6000	46.5000	46.6000	+21.512%	10	66	-25.429%
2026-04-08	38.4500	38.4500	38.3500	38.3500	-0.570%	2	71	-9.387%
2026-04-06	38.5700	38.5700	38.5700	38.5700	+12.416%	2	71	-9.904%
2026-03-27	34.3100	34.3100	34.3100	34.3100	-22.023%	2	73	+1.282%
2026-03-24	44.0000	44.0000	44.0000	44.0000	-14.480%	1	73	-21.023%
2026-03-18	51.5000	51.7000	51.4500	51.4500	-11.293%	8	72	-32.459%
2026-03-17	58.0000	58.0000	58.0000	58.0000	+18.609%	1	73	-40.086%
2026-03-09	49.1500	49.1500	48.9000	48.9000	-13.067%	2	74	-28.937%
2026-03-04	55.6500	56.2500	55.6500	56.2500	+44.231%	2	73	-38.222%
2026-03-03	39.0000	39.0000	39.0000	39.0000	+0.515%	1	73	-10.897%
2026-02-27	38.8500	38.8500	38.8000	38.8000	+22.051%	4	72	-10.438%
2026-02-19	31.7800	31.7900	31.7600	31.7900	+2.880%	8	72	+9.311%
2026-02-06	30.9000	30.9000	30.9000	30.9000	-3.888%	1	79	+12.460%
2026-02-05	32.1500	32.1500	32.1500	32.1500	-14.449%	1	78	+8.087%
2026-02-03	37.5800	37.5800	37.5800	37.5800	-9.380%	1	79	-7.531%
2026-02-02	40.9500	41.4900	40.9500	41.4700	-17.308%	4	80	-16.204%
2026-01-28	50.1500	50.1500	50.1500	50.1500	-3.241%	6	81	-30.708%
2026-01-27	51.4500	52.1500	51.0000	51.8300	-2.849%	16	87	-32.954%
2026-01-26	53.3500	53.3500	53.3500	53.3500	-2.164%	6	87	-34.864%
2026-01-23	54.5300	54.5300	54.5300	54.5300	-15.978%	2	82	-36.274%
2026-01-20	64.9000	64.9000	64.9000	64.9000	-17.952%	1	80	-46.456%
2026-01-14	79.1000	79.1000	79.1000	79.1000	+11.471%	1	80	-56.068%
2026-01-12	70.9600	70.9600	70.9600	70.9600	-1.115%	1	80	-51.029%
2026-01-09	71.0000	71.7600	71.0000	71.7600	-0.993%	2	80	-51.575%
2026-01-07	73.5700	73.5700	72.4800	72.4800	+8.341%	2	81	-52.056%
2025-12-30	66.9000	66.9000	66.9000	66.9000	+0.935%	1	80	-48.057%
2025-12-29	66.2800	66.2800	66.2800	66.2800	-7.559%	1	80	-47.571%
2025-12-23	71.6000	71.7000	71.6000	71.7000	-10.375%	2	81	-51.534%
2025-12-22	80.0000	80.0000	80.0000	80.0000	+8.181%	2	84	-56.563%
2025-12-19	74.6900	74.8100	73.9500	73.9500	-1.832%	16	84	-53.009%
2025-12-18	78.2200	78.2200	75.3300	75.3300	-2.925%	2	84	-53.870%
2025-12-17	77.2700	77.6000	77.2700	77.6000	-19.158%	2	85	-55.219%
2025-12-10	95.9900	95.9900	95.9900	95.9900	-7.202%	1	86	-63.798%
2025-12-09	102.1600	103.4400	102.1600	103.4400	+6.223%	2	86	-66.406%
2025-12-08	97.3800	97.3800	97.3800	97.3800	-2.620%	1	86	-64.315%
2025-12-03	100.0000	100.0000	100.0000	100.0000	+5.263%	2	87	-65.250%
2025-12-02	95.0000	95.0000	95.0000	95.0000	+17.720%	2	87	-63.421%
2025-11-25	77.9200	80.7000	77.8400	80.7000	-2.134%	17	86	-56.939%
2025-11-20	82.4600	82.4600	82.4600	82.4600	-1.973%	1	77	-57.858%
2025-11-19	87.9500	88.0500	84.1200	84.1200	-11.481%	3	78	-58.690%
2025-11-18	95.0300	95.0300	95.0300	95.0300	+3.014%	1	77	-63.433%
2025-11-17	90.9300	92.2500	90.9300	92.2500	-13.086%	4	77	-62.331%
2025-11-13	108.1800	108.1800	105.7500	106.1400	-11.328%	3	76	-67.260%
2025-11-12	119.8000	119.8000	119.7000	119.7000	-4.469%	2	76	-70.969%
2025-11-07	125.3000	125.3000	125.3000	125.3000	+6.939%	1	77	-72.267%
2025-11-06	117.1900	117.1900	117.1700	117.1700	-11.516%	2	78	-70.342%
2025-11-04	132.4200	132.4200	132.4200	132.4200	-1.363%	1	79	-73.758%
2025-10-23	134.3100	134.3100	134.2500	134.2500	+4.070%	2	79	-74.115%
2025-10-22	129.0000	129.0000	129.0000	129.0000	-9.359%	1	79	-73.062%
2025-10-17	142.3200	142.3200	142.3200	142.3200	-25.971%	1	78	-75.583%
2025-10-10	192.4500	192.4500	192.2500	192.2500	+6.764%	2	79	-81.925%
2025-10-09	180.0700	180.0700	180.0700	180.0700	+0.851%	1	79	-80.702%
2025-10-08	176.4500	178.5500	176.4500	178.5500	-2.057%	4	80	-80.538%
2025-10-06	182.3000	182.3000	182.3000	182.3000	+10.485%	2	82	-80.938%
2025-10-02	165.0000	165.0000	165.0000	165.0000	+13.793%	1	82	-78.939%
2025-10-01	144.7000	145.0000	144.7000	145.0000	+7.384%	2	82	-76.034%
2025-09-30	134.5000	135.0300	134.5000	135.0300	+14.432%	6	82	-74.265%
2025-09-25	118.0000	118.0000	118.0000	118.0000	-12.430%	1	82	-70.551%
2025-09-23	134.7500	134.7500	134.7500	134.7500	-0.956%	2	82	-74.212%
2025-09-22	136.4000	136.4000	136.0500	136.0500	+8.623%	2	81	-74.458%
2025-09-17	125.3000	125.3000	125.2500	125.2500	-1.926%	2	81	-72.255%
2025-09-16	125.6500	127.7100	125.6500	127.7100	+4.466%	5	81	-72.790%
2025-09-10	130.0000	130.0000	122.1500	122.2500	+9.220%	3	84	-71.575%
2025-09-08	111.9300	111.9300	111.9300	111.9300	+1.377%	2	85	-68.954%
2025-09-05	107.6300	110.5500	107.6300	110.4100	-2.996%	7	85	-68.526%
2025-09-04	112.4500	113.8200	112.3000	113.8200	-3.132%	11	89	-69.469%
2025-08-27	118.3500	118.4500	117.5000	117.5000	-6.000%	5	94	-70.426%
2025-08-22	117.0000	125.0000	117.0000	125.0000	+9.361%	2	97	-72.200%
2025-08-20	110.0000	114.3000	110.0000	114.3000	-4.671%	4	96	-69.598%
2025-08-18	123.2700	123.2700	119.8000	119.9000	-8.158%	3	96	-71.018%
2025-08-14	130.5500	130.5500	130.5500	130.5500	-9.710%	1	96	-73.382%
2025-08-13	144.5900	144.5900	144.5900	144.5900	+9.954%	3	96	-75.967%
2025-08-12	131.5000	131.5000	131.5000	131.5000	-5.701%	3	99	-73.574%
2025-08-11	132.3700	139.4500	132.3700	139.4500	+14.576%	10	99	-75.081%
2025-08-07	124.2000	127.0500	121.7100	121.7100	+3.144%	5	106	-71.449%
2025-08-06	114.0500	118.0000	112.0400	118.0000	-11.940%	11	107	-70.551%
2025-08-01	136.5000	136.5000	134.0000	134.0000	-27.568%	5	105	-74.067%
2025-07-30	185.0000	185.0000	185.0000	185.0000	-6.801%	1	105	-81.216%
2025-07-24	198.5000	198.5000	198.5000	198.5000	-13.038%	3	104	-82.494%
2025-07-21	222.7000	228.2600	222.7000	228.2600	-2.202%	2	101	-84.776%
2025-07-18	229.8300	233.4000	229.8300	233.4000	+18.177%	2	102	-85.111%
2025-07-14	197.5000	197.5000	197.5000	197.5000	+19.119%	1	102	-82.405%
2025-07-02	165.8000	165.8000	165.8000	165.8000	+1.159%	1	103	-79.041%
2025-06-30	163.9000	163.9000	163.9000	163.9000	-0.030%	3	103	-78.798%
2025-06-27	170.0000	170.0000	162.4800	163.9500	-6.357%	5	103	-78.805%
2025-06-26	175.0800	175.0800	175.0800	175.0800	+8.074%	3	104	-80.152%
2025-06-25	162.0000	162.0000	162.0000	162.0000	+2.324%	1	101	-78.549%
2025-06-24	160.1200	160.1200	158.3200	158.3200	+19.939%	9	101	-78.051%
2025-06-20	130.0000	132.0000	129.6000	132.0000	+7.931%	10	99	-73.674%
2025-06-18	116.1300	122.3000	113.8900	122.3000	+32.762%	11	93	-71.586%
2025-06-17	95.9500	95.9500	92.1200	92.1200	-0.303%	28	93	-62.277%
2025-06-16	92.4000	92.4000	92.4000	92.4000	+12.546%	1	102	-62.392%
2025-06-13	82.1000	82.1000	82.1000	82.1000	-1.853%	2	103	-57.674%
2025-06-12	83.6500	83.6500	83.6500	83.6500	-10.516%	1	103	-58.458%
2025-06-06	93.6000	93.6500	93.4800	93.4800	+3.008%	12	102	-62.826%
2025-05-30	90.7500	90.7500	90.7500	90.7500	-10.503%	2	105	-61.708%
2025-05-28	101.3600	101.4000	101.3600	101.4000	-5.402%	3	105	-65.730%
2025-05-22	108.0900	108.0900	107.1900	107.1900	-1.706%	8	105	-67.581%
2025-05-21	109.0700	109.0700	109.0500	109.0500	-0.201%	3	102	-68.134%
2025-05-16	108.6100	109.2700	105.7400	109.2700	+18.940%	12	100	-68.198%
2025-05-15	93.6500	93.6500	90.0000	91.8700	-11.485%	7	98	-62.175%
2025-05-14	103.8000	103.8000	103.7900	103.7900	+46.886%	6	98	-66.519%
2025-05-08	70.2600	70.8500	70.0900	70.6600	+14.152%	168	93	-50.821%
2025-05-07	65.0000	65.0200	61.9000	61.9000	-2.917%	3	17	-43.861%
2025-05-06	61.7200	63.7600	61.7200	63.7600	-7.594%	2	17	-45.499%
2025-05-05	69.0000	69.0000	69.0000	69.0000	-1.429%	1	17	-49.638%
2025-05-02	70.0000	70.0000	70.0000	70.0000	+7.626%	2	16	-50.357%
2025-04-30	65.7500	65.7500	65.0400	65.0400	-6.939%	2	15	-46.571%
2025-04-29	69.7900	69.8900	69.7900	69.8900	+33.124%	2	14	-50.279%
2025-04-17	52.5000	52.5000	52.5000	52.5000	+3.714%	1	13	-33.810%
2025-04-16	52.2000	52.2000	50.4500	50.6200	-0.354%	10	13	-31.351%
2025-04-15	53.8000	53.8000	50.8000	50.8000	-12.715%	8	5	-31.594%
2025-04-14	58.2000	58.2000	58.2000	58.2000	0.000%	1	1	-40.292%