Dark

COIN20271217C390
COIN Dec 17 2027 390.00 Call (COIN271217C00390000)
option OPRA

Inactive

Sep 16, 2026

16.19-9.905%(-1.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.3900	16.3900	16.1900	16.1900	-9.905%	3	126	0.000%
2026-09-15	20.3700	20.4600	17.9700	17.9700	-25.125%	3	123	-9.905%
2026-09-14	24.0000	24.0000	24.0000	24.0000	+24.546%	3	122	-32.542%
2026-09-10	19.2700	19.2700	19.2700	19.2700	-26.055%	3	124	-15.983%
2026-09-03	26.0000	26.0600	26.0000	26.0600	+13.551%	4	125	-37.874%
2026-08-31	22.9500	22.9500	22.9500	22.9500	-8.383%	40	126	-29.455%
2026-08-24	27.1100	27.2300	25.0500	25.0500	+10.110%	23	86	-35.369%
2026-08-20	21.7000	22.7500	21.7000	22.7500	+61.233%	13	72	-28.835%
2026-08-18	14.1100	14.1100	14.1100	14.1100	-1.741%	2	59	+14.741%
2026-08-17	14.2700	14.6900	14.1600	14.3600	+2.571%	32	58	+12.744%
2026-08-12	14.0000	14.0000	14.0000	14.0000	-0.920%	2	68	+15.643%
2026-07-31	14.1300	14.1300	14.1300	14.1300	-38.565%	5	68	+14.579%
2026-07-15	23.0000	23.0000	23.0000	23.0000	+7.728%	2	69	-29.609%
2026-07-10	21.3500	21.3500	21.3500	21.3500	+10.052%	1	69	-24.169%
2026-06-24	19.5500	19.5500	19.4000	19.4000	-26.095%	2	69	-16.546%
2026-06-15	26.3000	26.4500	26.2500	26.2500	+26.506%	4	69	-38.324%
2026-06-05	20.7500	20.7500	20.7500	20.7500	-11.211%	1	68	-21.976%
2026-05-28	23.3700	23.3700	23.3700	23.3700	-21.207%	1	68	-30.723%
2026-05-21	30.2500	30.2500	29.6600	29.6600	-9.297%	4	68	-45.415%
2026-05-20	32.7000	32.7000	32.7000	32.7000	+7.213%	1	68	-50.489%
2026-05-06	30.5000	30.5000	30.5000	30.5000	-7.576%	10	68	-46.918%
2026-05-05	35.9500	35.9500	33.0000	33.0000	-11.409%	15	78	-50.939%
2026-05-04	37.2500	37.2500	37.2500	37.2500	+36.197%	1	72	-56.537%
2026-04-30	26.9500	27.3500	26.9500	27.3500	+6.008%	2	73	-40.804%
2026-04-29	25.8000	25.8000	25.8000	25.8000	-21.077%	1	74	-37.248%
2026-04-27	32.6900	32.6900	32.6900	32.6900	-13.128%	1	74	-50.474%
2026-04-17	37.6300	37.6300	37.6300	37.6300	+28.211%	1	74	-56.976%
2026-04-15	29.0500	29.3500	29.0500	29.3500	+10.755%	2	73	-44.838%
2026-04-14	26.5000	26.5000	26.5000	26.5000	+6.000%	1	73	-38.906%
2026-04-06	25.0000	25.0000	25.0000	25.0000	+2.669%	1	72	-35.240%
2026-04-01	24.6300	24.6300	24.1000	24.3500	-25.123%	5	72	-33.511%
2026-03-13	32.5200	32.5200	32.5200	32.5200	-3.501%	1	69	-50.215%
2026-03-05	33.7000	33.7000	33.7000	33.7000	-8.598%	5	69	-51.958%
2026-03-04	36.8700	36.8700	36.8700	36.8700	+88.593%	1	64	-56.089%
2026-02-19	19.7700	20.4800	19.5500	19.5500	+15.000%	30	64	-17.187%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-33.333%	1	59	-4.765%
2026-02-03	23.7500	25.5000	23.7500	25.5000	-5.204%	13	59	-36.510%
2026-02-02	26.9000	26.9000	26.9000	26.9000	-20.649%	1	72	-39.814%
2026-01-28	33.9000	33.9000	33.9000	33.9000	-1.022%	1	73	-52.242%
2026-01-26	34.2500	34.2500	34.2500	34.2500	-14.674%	1	73	-52.730%
2026-01-22	40.1300	40.1400	40.1300	40.1400	-2.169%	20	73	-59.666%
2026-01-20	41.0000	41.0300	41.0000	41.0300	-14.503%	2	93	-60.541%
2026-01-09	47.9900	47.9900	47.9900	47.9900	+13.640%	1	94	-66.264%
2025-12-31	42.2300	42.2300	42.2300	42.2300	-4.023%	1	92	-61.662%
2025-12-30	44.0000	44.0000	44.0000	44.0000	-5.193%	1	92	-63.205%
2025-12-24	46.4000	46.4100	46.4000	46.4100	-12.052%	2	93	-65.115%
2025-12-22	52.7700	52.7700	52.7700	52.7700	0.000%	1	93	-69.320%
2025-12-18	52.7700	52.7700	52.7700	52.7700	+1.286%	2	93	-69.320%
2025-12-17	52.6400	52.6400	52.1000	52.1000	-25.219%	2	93	-68.925%
2025-12-04	69.6700	69.6700	69.6700	69.6700	+6.366%	1	94	-76.762%
2025-12-01	65.5000	65.5000	65.5000	65.5000	-6.575%	1	95	-75.282%
2025-11-28	70.1100	70.1100	70.1100	70.1100	+27.635%	1	95	-76.908%
2025-11-21	54.9300	54.9300	54.9300	54.9300	-1.911%	40	96	-70.526%
2025-11-20	56.0000	56.0000	56.0000	56.0000	-5.724%	1	136	-71.089%
2025-11-19	62.0700	62.3000	59.4000	59.4000	-12.506%	6	137	-72.744%
2025-11-18	68.6000	68.6000	67.3000	67.8900	+3.649%	3	136	-76.153%
2025-11-17	65.5000	65.5000	65.5000	65.5000	-17.672%	1	137	-75.282%
2025-11-14	68.4500	79.5600	68.4500	79.5600	-9.642%	3	137	-79.651%
2025-11-11	87.3500	88.0500	87.3500	88.0500	-4.862%	5	135	-81.613%
2025-11-07	79.6900	93.1500	78.3000	92.5500	+8.094%	12	135	-82.507%
2025-11-06	85.6700	85.6700	85.6200	85.6200	-6.834%	6	138	-81.091%
2025-11-04	91.9000	91.9000	91.9000	91.9000	-23.289%	3	138	-82.383%
2025-10-29	119.8000	119.8000	119.8000	119.8000	-4.542%	1	138	-86.486%
2025-10-28	125.4000	125.5000	125.4000	125.5000	+9.130%	2	137	-87.100%
2025-10-24	115.0000	115.0000	115.0000	115.0000	+15.000%	1	136	-85.922%
2025-10-23	100.0000	100.0000	100.0000	100.0000	+4.493%	1	136	-83.810%
2025-10-22	95.7000	95.7000	95.7000	95.7000	-12.049%	1	136	-83.083%
2025-10-21	111.6000	111.6000	108.8100	108.8100	-9.098%	2	135	-85.121%
2025-10-20	119.9500	119.9500	119.6500	119.7000	+9.615%	4	135	-86.475%
2025-10-16	109.5000	109.5000	109.2000	109.2000	-22.553%	2	133	-85.174%
2025-10-10	149.4500	149.4500	141.0000	141.0000	+0.894%	3	132	-88.518%
2025-10-09	140.2500	142.6500	137.3000	139.7500	+8.544%	25	130	-88.415%
2025-10-07	135.1100	135.1100	128.7000	128.7500	-6.973%	3	118	-87.425%
2025-10-06	139.0600	141.2000	138.4000	138.4000	+6.462%	12	118	-88.302%
2025-10-03	129.9500	130.0000	129.9500	130.0000	+4.712%	12	118	-87.546%
2025-10-02	118.5000	124.1500	117.0000	124.1500	+16.137%	3	106	-86.959%
2025-10-01	107.0000	107.0000	106.9000	106.9000	+5.528%	3	105	-84.855%
2025-09-30	101.3000	101.3000	101.3000	101.3000	+22.788%	20	105	-84.018%
2025-09-25	85.2000	86.2500	82.5000	82.5000	-9.380%	10	115	-80.376%
2025-09-23	91.0400	91.0400	91.0400	91.0400	-9.906%	1	120	-82.217%
2025-09-22	101.1000	101.1000	101.0500	101.0500	-3.162%	2	120	-83.978%
2025-09-18	102.1500	104.3500	101.9000	104.3500	+14.923%	4	120	-84.485%
2025-09-17	90.9500	90.9500	90.7000	90.8000	-2.102%	8	120	-82.170%
2025-09-15	94.9700	94.9700	92.7500	92.7500	+0.575%	15	120	-82.544%
2025-09-12	91.6200	92.2200	91.6200	92.2200	-0.775%	2	126	-82.444%
2025-09-10	92.9400	92.9400	92.9400	92.9400	+9.341%	1	124	-82.580%
2025-09-09	85.0000	85.0000	85.0000	85.0000	+11.402%	5	123	-80.953%
2025-09-05	77.9000	77.9000	76.3000	76.3000	-5.005%	4	123	-78.781%
2025-09-04	80.3200	80.3200	80.3200	80.3200	-2.073%	1	123	-79.843%
2025-09-02	82.0200	82.0200	82.0200	82.0200	-3.913%	1	124	-80.261%
2025-08-26	85.1800	85.3600	85.1800	85.3600	-6.218%	4	124	-81.033%
2025-08-25	91.6200	91.6200	91.0200	91.0200	+9.967%	2	122	-82.213%
2025-08-21	82.7700	82.7700	82.7700	82.7700	-12.874%	1	122	-80.440%
2025-08-12	97.2000	97.2000	95.0000	95.0000	-3.982%	12	122	-82.958%
2025-08-11	102.8000	104.0000	98.9400	98.9400	+16.400%	5	114	-83.637%
2025-08-06	88.0000	88.0000	85.0000	85.0000	-7.609%	8	113	-80.953%
2025-08-05	93.0000	93.0000	92.0000	92.0000	-7.118%	2	113	-82.402%
2025-08-01	100.0000	101.9700	99.0500	99.0500	-30.734%	13	114	-83.655%
2025-07-31	145.0000	146.5200	142.5000	143.0000	+2.187%	9	105	-88.678%
2025-07-30	142.5000	142.5000	139.9400	139.9400	+0.676%	4	99	-88.431%
2025-07-29	139.0000	139.0000	139.0000	139.0000	-4.270%	3	103	-88.353%
2025-07-28	149.5000	149.5000	144.3000	145.2000	-6.534%	5	100	-88.850%
2025-07-25	153.0000	155.3500	153.0000	155.3500	-2.876%	4	99	-89.578%
2025-07-24	158.5500	159.9500	158.5500	159.9500	+3.729%	11	96	-89.878%
2025-07-23	156.7800	156.7800	154.2000	154.2000	-15.999%	2	87	-89.501%
2025-07-18	184.4900	196.0000	183.0000	183.5700	+13.280%	8	86	-91.180%
2025-07-17	162.0500	162.0500	162.0500	162.0500	+0.179%	2	89	-90.009%
2025-07-16	164.1300	165.8100	161.7600	161.7600	+7.126%	10	91	-89.991%
2025-07-15	157.0000	157.0000	146.0000	151.0000	-5.061%	5	89	-89.278%
2025-07-14	159.6300	159.6300	159.0500	159.0500	+2.613%	3	87	-89.821%
2025-07-11	155.0000	156.7000	153.5000	155.0000	+0.813%	6	86	-89.555%
2025-07-10	144.6000	154.0500	144.6000	153.7500	+12.919%	5	82	-89.470%
2025-07-09	136.1600	136.1600	136.1600	136.1600	+3.796%	40	83	-88.110%
2025-07-03	131.4700	131.4700	131.1800	131.1800	+11.757%	4	39	-87.658%
2025-07-01	120.5700	120.5700	117.3800	117.3800	-11.096%	2	40	-86.207%
2025-06-25	132.0300	132.0300	132.0300	132.0300	+10.866%	1	38	-87.738%
2025-06-24	120.0000	120.0000	119.0900	119.0900	+13.419%	9	37	-86.405%
2025-06-23	105.0000	105.0000	105.0000	105.0000	+7.406%	1	28	-84.581%
2025-06-20	97.7600	97.7600	97.7600	97.7600	+64.413%	6	27	-83.439%
2025-06-13	59.4600	59.4600	59.4600	59.4600	-15.958%	2	24	-72.772%
2025-06-09	70.7500	70.7500	70.7500	70.7500	+1.638%	1	23	-77.117%
2025-06-06	69.2900	69.6100	69.2900	69.6100	+9.501%	4	24	-76.742%
2025-06-05	63.5700	63.5700	63.5700	63.5700	-10.174%	1	23	-74.532%
2025-05-29	73.8800	73.8800	70.7700	70.7700	-4.879%	3	22	-77.123%
2025-05-28	74.4000	74.4000	74.4000	74.4000	-11.607%	1	25	-78.239%
2025-05-16	83.3300	84.1700	80.7900	84.1700	+13.238%	14	24	-80.765%
2025-05-13	75.4800	75.4800	74.3300	74.3300	0.000%	22	22	-78.219%