Dark

COIN20271217C430
COIN Dec 17 2027 430.00 Call (COIN271217C00430000)
option OPRA

EOD

Sep 21, 2026

24.15+76.664%(+10.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.1500	24.1500	24.1500	24.1500	+76.664%	4	161	0.000%
2026-09-16	13.6600	13.6700	13.6600	13.6700	-22.593%	2	161	+76.664%
2026-09-15	18.4500	18.4500	17.6600	17.6600	+7.160%	4	159	+36.750%
2026-09-10	16.4400	16.4800	16.4400	16.4800	-3.059%	2	155	+46.541%
2026-09-01	17.0500	17.0500	17.0000	17.0000	-27.039%	2	155	+42.059%
2026-08-24	23.3000	23.3000	23.3000	23.3000	+5.909%	1	154	+3.648%
2026-08-21	22.0000	22.0000	22.0000	22.0000	+17.021%	2	154	+9.773%
2026-08-20	18.8000	18.8000	18.8000	18.8000	+52.597%	1	156	+28.457%
2026-08-18	12.0000	12.3200	12.0000	12.3200	-0.645%	56	155	+96.023%
2026-08-12	12.4000	12.4000	12.4000	12.4000	-2.054%	8	156	+94.758%
2026-08-10	12.6600	12.6600	12.6600	12.6600	-30.440%	1	148	+90.758%
2026-07-10	18.5000	18.5000	18.2000	18.2000	+15.702%	2	147	+32.692%
2026-06-26	13.7800	15.7300	13.7800	15.7300	-2.901%	57	148	+53.528%
2026-06-24	16.2000	16.2000	16.2000	16.2000	-26.330%	2	103	+49.074%
2026-06-16	21.9900	21.9900	21.9900	21.9900	+3.239%	1	103	+9.823%
2026-06-03	21.3000	21.3000	21.3000	21.3000	-5.333%	1	102	+13.380%
2026-06-02	22.4000	23.5500	22.3000	22.5000	-10.000%	4	102	+7.333%
2026-05-26	25.0000	25.0000	25.0000	25.0000	-11.504%	1	102	-3.400%
2026-05-15	28.2500	28.2500	28.2500	28.2500	-13.872%	1	102	-14.513%
2026-05-11	32.8000	32.8000	32.8000	32.8000	+35.481%	1	102	-26.372%
2026-04-30	24.2100	24.2100	24.2100	24.2100	-11.964%	1	102	-0.248%
2026-04-27	27.5000	27.5000	27.5000	27.5000	-1.079%	1	101	-12.182%
2026-04-23	25.0500	27.8000	25.0500	27.8000	-3.806%	2	102	-13.129%
2026-04-20	28.9000	28.9000	28.9000	28.9000	-11.756%	2	102	-16.436%
2026-04-17	32.7500	32.7500	32.7500	32.7500	+75.509%	1	102	-26.260%
2026-04-13	19.0900	19.0900	18.6600	18.6600	-9.020%	8	102	+29.421%
2026-04-07	20.5100	20.5100	20.5100	20.5100	+8.461%	1	95	+17.747%
2026-03-30	19.1700	19.1700	18.9100	18.9100	-31.609%	34	94	+27.710%
2026-03-13	27.3500	27.6500	27.3500	27.6500	-6.430%	2	67	-12.658%
2026-03-10	29.3500	29.5500	29.3500	29.5500	-10.590%	2	68	-18.274%
2026-03-04	32.8000	33.0500	32.3500	33.0500	+34.350%	5	68	-26.929%
2026-03-03	24.3500	24.6000	24.3500	24.6000	+75.714%	2	69	-1.829%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-6.667%	1	69	+72.500%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-37.396%	1	69	+61.000%
2026-01-29	23.9600	23.9600	23.9600	23.9600	-31.110%	2	69	+0.793%
2026-01-20	34.7800	34.7800	34.7800	34.7800	-19.584%	2	71	-30.564%
2026-01-07	43.2500	43.2500	43.2500	43.2500	-8.466%	1	71	-44.162%
2026-01-05	47.3500	47.3500	47.2500	47.2500	+24.868%	2	71	-48.889%
2025-12-29	37.8400	37.8400	37.8400	37.8400	-5.871%	1	71	-36.179%
2025-12-24	40.1700	40.2000	40.1700	40.2000	-12.418%	2	72	-39.925%
2025-12-18	45.9000	45.9000	45.9000	45.9000	-5.730%	1	72	-47.386%
2025-12-15	48.6900	48.6900	48.6900	48.6900	+3.266%	1	72	-50.400%
2025-11-25	47.1500	47.1500	47.1500	47.1500	-0.737%	1	71	-48.780%
2025-11-20	47.5000	47.5000	47.5000	47.5000	-12.037%	1	72	-49.158%
2025-11-19	54.0100	54.0100	54.0000	54.0000	-9.880%	2	73	-55.278%
2025-11-18	59.9200	59.9200	59.9200	59.9200	-17.215%	1	71	-59.696%
2025-11-07	72.6200	72.6200	72.3400	72.3800	-7.702%	10	70	-66.634%
2025-11-06	78.4200	78.4200	78.4200	78.4200	-13.966%	1	75	-69.204%
2025-11-05	91.1500	91.1500	91.1500	91.1500	-19.798%	4	75	-73.505%
2025-10-28	113.6000	113.6500	113.6000	113.6500	+4.170%	2	71	-78.751%
2025-10-24	101.0000	109.1000	101.0000	109.1000	+11.611%	3	72	-77.864%
2025-10-16	97.7500	97.7500	97.7500	97.7500	-8.087%	14	71	-75.294%
2025-10-14	106.3500	106.3500	106.3500	106.3500	-2.699%	10	71	-77.292%
2025-10-13	109.3500	109.3500	109.3000	109.3000	-15.988%	2	61	-77.905%
2025-10-10	130.2000	130.2000	130.1000	130.1000	+4.080%	2	60	-81.437%
2025-10-09	126.1200	129.7500	124.4000	125.0000	+0.281%	10	61	-80.680%
2025-10-08	124.1500	124.6500	124.1500	124.6500	+2.374%	3	59	-80.626%
2025-10-06	121.9800	121.9800	121.7600	121.7600	+4.785%	2	60	-80.166%
2025-10-02	114.2200	116.2000	114.2200	116.2000	+33.333%	3	59	-79.217%
2025-09-23	87.6500	87.6500	87.1500	87.1500	+9.006%	2	58	-72.289%
2025-09-17	80.5500	80.5500	79.8500	79.9500	-1.539%	16	58	-69.794%
2025-09-16	85.9000	85.9000	81.0000	81.2000	-1.217%	3	64	-70.259%
2025-09-15	82.9500	82.9500	82.2000	82.2000	+2.036%	10	66	-70.620%
2025-09-12	80.5600	80.5600	80.5600	80.5600	+10.417%	1	70	-70.022%
2025-09-04	72.9600	72.9600	72.9600	72.9600	+0.983%	1	70	-66.900%
2025-09-03	72.2500	72.2500	72.2500	72.2500	-4.620%	1	70	-66.574%
2025-09-02	75.7500	75.7500	75.7500	75.7500	+3.230%	1	70	-68.119%
2025-08-29	73.3800	73.3800	73.3800	73.3800	-4.391%	1	69	-67.089%
2025-08-27	76.7500	76.7500	76.7500	76.7500	+0.052%	5	69	-68.534%
2025-08-25	78.7200	78.7200	76.7100	76.7100	+1.241%	9	64	-68.518%
2025-08-21	75.7700	75.7700	75.7700	75.7700	-0.079%	5	59	-68.127%
2025-08-20	70.2800	75.8300	70.2800	75.8300	+0.318%	8	59	-68.152%
2025-08-19	76.5000	76.5000	75.5900	75.5900	-19.198%	11	54	-68.051%
2025-08-11	93.5500	93.5500	93.5500	93.5500	+16.399%	1	54	-74.185%
2025-08-08	80.3700	80.3700	80.3700	80.3700	+1.734%	3	54	-69.951%
2025-08-07	79.0000	79.0000	79.0000	79.0000	+3.187%	1	57	-69.430%
2025-08-06	75.9200	76.5600	73.4500	76.5600	-2.260%	11	57	-68.456%
2025-08-05	78.3300	78.3300	78.3300	78.3300	-7.280%	2	63	-69.169%
2025-08-04	86.3100	86.3100	84.4800	84.4800	-3.418%	7	61	-71.413%
2025-08-01	97.8900	97.8900	87.4700	87.4700	-30.761%	4	56	-72.391%
2025-07-29	128.5500	128.5500	124.6500	126.3300	-4.295%	28	58	-80.883%
2025-07-28	144.0000	144.0000	132.0000	132.0000	-9.185%	33	46	-81.705%
2025-07-25	145.3500	145.3500	145.3500	145.3500	-2.167%	1	57	-83.385%
2025-07-24	145.0000	148.5700	145.0000	148.5700	+3.267%	4	56	-83.745%
2025-07-23	140.1500	144.4000	140.1500	143.8700	-5.130%	18	59	-83.214%
2025-07-22	151.5500	152.5400	150.2100	151.6500	-8.446%	5	72	-84.075%
2025-07-21	176.0000	176.0000	165.6400	165.6400	+1.744%	35	76	-85.420%
2025-07-18	182.0500	182.0500	162.8000	162.8000	-0.092%	8	49	-85.166%
2025-07-17	162.9500	162.9500	162.9500	162.9500	+11.138%	24	50	-85.180%
2025-07-15	146.6200	146.6200	146.6200	146.6200	+26.670%	2	26	-83.529%
2025-06-30	118.0500	118.0500	115.7500	115.7500	+6.899%	20	24	-79.136%
2025-06-24	105.5000	108.2800	105.5000	108.2800	+27.839%	10	14	-77.697%
2025-06-18	84.7000	84.7000	84.7000	84.7000	+34.873%	2	2	-71.488%
2025-06-10	63.1100	63.1100	62.8000	62.8000	-4.921%	2	2	-61.545%
2025-06-03	66.0500	66.0500	66.0500	66.0500	0.000%	1	1	-63.437%