Dark

COIN20271217C440
COIN Dec 17 2027 440.00 Call (COIN271217C00440000)
option OPRA

EOD

Sep 25, 2026

17.90-10.186%(-2.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.0700	18.0700	17.9000	17.9000	-10.186%	5	167	0.000%
2026-09-24	19.8000	19.9400	19.8000	19.9300	-7.646%	8	167	-10.186%
2026-09-23	21.5800	21.5800	21.5800	21.5800	-10.826%	1	172	-17.053%
2026-09-21	24.2000	24.2000	24.2000	24.2000	+16.346%	1	172	-26.033%
2026-09-18	20.8000	20.8000	20.8000	20.8000	+22.642%	1	172	-13.942%
2026-09-15	17.4100	17.4900	16.8700	16.9600	+2.415%	12	172	+5.542%
2026-09-11	17.4900	17.7000	16.5500	16.5600	+6.290%	76	163	+8.092%
2026-09-10	15.7800	15.7800	15.5000	15.5800	-18.000%	8	123	+14.891%
2026-08-31	18.8500	19.0000	18.8500	19.0000	-13.636%	2	115	-5.789%
2026-08-27	22.0000	22.0000	22.0000	22.0000	+21.547%	6	115	-18.636%
2026-08-20	18.1000	18.1000	18.1000	18.1000	+48.604%	1	109	-1.105%
2026-08-10	12.1800	12.1800	12.1800	12.1800	+1.500%	1	109	+46.962%
2026-07-31	12.0000	12.0000	12.0000	12.0000	-48.119%	1	108	+49.167%
2026-07-21	23.1300	23.1300	23.1300	23.1300	+34.087%	1	108	-22.611%
2026-07-09	17.3000	17.3000	17.2500	17.2500	+8.627%	2	107	+3.768%
2026-06-25	15.8800	15.8800	15.8800	15.8800	-20.600%	1	107	+12.720%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-9.707%	1	108	-10.500%
2026-06-15	22.0500	22.1500	22.0500	22.1500	+35.143%	60	108	-19.187%
2026-06-05	16.3900	16.3900	16.3900	16.3900	-33.184%	1	89	+9.213%
2026-06-01	24.5000	24.5300	24.4000	24.5300	+3.502%	6	90	-27.028%
2026-05-26	23.7000	23.7000	23.7000	23.7000	-3.384%	19	88	-24.473%
2026-05-21	24.2100	24.5300	24.2100	24.5300	-8.810%	2	71	-27.028%
2026-05-19	26.9000	26.9000	26.9000	26.9000	-19.122%	2	72	-33.457%
2026-05-11	25.9900	33.2600	25.9900	33.2600	+14.217%	2	70	-46.182%
2026-04-20	29.1200	29.1200	29.1200	29.1200	+58.261%	1	69	-38.530%
2026-04-13	18.2500	18.4000	18.2500	18.4000	-2.902%	2	70	-2.717%
2026-04-09	18.9500	18.9500	18.9500	18.9500	-2.067%	1	69	-5.541%
2026-04-07	19.3000	19.3500	19.3000	19.3500	-17.484%	2	70	-7.494%
2026-03-25	23.4500	23.4500	23.4500	23.4500	-0.213%	1	70	-23.667%
2026-03-24	23.5000	23.5000	23.5000	23.5000	-16.221%	1	70	-23.830%
2026-03-10	27.7500	28.0500	27.7500	28.0500	-9.516%	2	70	-36.185%
2026-03-05	31.0000	31.0000	31.0000	31.0000	+35.965%	2	70	-42.258%
2026-03-03	22.7000	22.8000	22.7000	22.8000	-0.654%	12	68	-21.491%
2026-02-25	23.1000	23.1000	22.9500	22.9500	+38.253%	2	67	-22.004%
2026-02-19	16.5700	16.6200	16.5700	16.6000	-1.484%	8	67	+7.831%
2026-02-17	16.8500	16.8500	16.8500	16.8500	+20.100%	1	67	+6.231%
2026-02-12	14.0300	14.0300	14.0300	14.0300	-58.368%	1	66	+27.584%
2026-01-20	34.0500	34.0500	33.7000	33.7000	-25.820%	2	67	-46.884%
2026-01-14	45.4300	45.4300	45.4300	45.4300	+5.774%	1	67	-60.599%
2026-01-08	42.9500	42.9500	42.9500	42.9500	+12.141%	2	68	-58.324%
2026-01-02	38.2500	38.3000	38.2500	38.3000	+7.887%	2	67	-53.264%
2025-12-31	35.5000	35.5000	35.5000	35.5000	-9.277%	1	68	-49.577%
2025-12-24	39.0000	39.1300	39.0000	39.1300	-32.766%	2	69	-54.255%
2025-12-05	55.6000	58.3000	55.6000	58.2000	+17.481%	4	69	-69.244%
2025-11-20	49.5400	49.5400	49.5400	49.5400	-5.150%	1	71	-63.868%
2025-11-19	52.2100	52.2300	52.2100	52.2300	-10.057%	2	71	-65.729%
2025-11-18	58.0700	58.0700	58.0700	58.0700	-21.760%	1	72	-69.175%
2025-11-06	74.2200	74.2200	74.2200	74.2200	-16.325%	2	73	-75.883%
2025-11-05	88.7000	88.7000	88.7000	88.7000	+0.351%	4	73	-79.820%
2025-11-04	88.3900	88.3900	88.3900	88.3900	-17.539%	1	73	-79.749%
2025-10-29	107.1900	107.1900	107.1900	107.1900	+32.089%	5	74	-83.301%
2025-10-22	84.3800	84.3800	81.1500	81.1500	-13.872%	29	74	-77.942%
2025-10-15	94.2200	94.2200	94.2200	94.2200	-8.435%	1	85	-81.002%
2025-10-14	100.7800	102.9000	100.7800	102.9000	-5.249%	8	84	-82.604%
2025-10-10	131.9000	131.9000	108.6000	108.6000	-9.950%	3	79	-83.517%
2025-10-09	121.5500	126.6500	120.5500	120.6000	+4.172%	18	78	-85.158%
2025-10-03	115.7700	115.7700	115.7700	115.7700	+6.651%	1	74	-84.538%
2025-10-02	108.5500	108.5500	108.5500	108.5500	+29.612%	1	73	-83.510%
2025-09-29	83.7500	83.7500	83.7500	83.7500	-2.332%	1	73	-78.627%
2025-09-22	86.0500	86.0500	85.7500	85.7500	-5.249%	2	73	-79.125%
2025-09-19	90.7000	90.7000	90.3000	90.5000	+2.029%	4	73	-80.221%
2025-09-18	82.5000	88.7000	82.3000	88.7000	+10.392%	3	73	-79.820%
2025-09-16	80.4000	80.4000	80.3500	80.3500	+0.375%	2	73	-77.722%
2025-09-15	79.6300	80.1000	79.6300	80.0500	+4.164%	5	73	-77.639%
2025-09-11	78.0200	78.0200	76.8500	76.8500	+1.318%	3	74	-76.708%
2025-09-10	76.0500	76.1500	75.7500	75.8500	+15.713%	5	73	-76.401%
2025-09-05	65.3000	65.5500	65.2500	65.5500	-2.164%	7	73	-72.693%
2025-09-02	67.0000	67.0000	67.0000	67.0000	-6.162%	1	73	-73.284%
2025-08-29	71.4000	71.4000	71.4000	71.4000	-4.200%	1	74	-74.930%
2025-08-27	74.5300	74.5300	74.5300	74.5300	+0.040%	5	74	-75.983%
2025-08-25	74.5000	74.5000	74.5000	74.5000	-9.675%	5	69	-75.973%
2025-08-22	82.4800	82.4800	82.4800	82.4800	+15.486%	10	64	-78.298%
2025-08-21	73.5900	73.5900	71.4200	71.4200	-2.988%	9	74	-74.937%
2025-08-20	73.6200	73.6200	73.6200	73.6200	+0.464%	5	70	-75.686%
2025-08-19	73.2800	73.2800	73.2800	73.2800	-11.583%	10	65	-75.573%
2025-08-15	82.8800	82.8800	82.8800	82.8800	-5.226%	1	55	-78.403%
2025-08-14	87.4500	87.4500	87.4500	87.4500	+0.092%	1	55	-79.531%
2025-08-11	87.3700	87.3700	87.3700	87.3700	+16.338%	1	54	-79.512%
2025-08-08	75.1000	75.1000	75.1000	75.1000	-7.909%	1	55	-76.165%
2025-08-07	81.3000	81.5500	81.3000	81.5500	+13.421%	2	55	-78.050%
2025-08-06	71.4500	71.9000	71.4500	71.9000	-5.680%	3	55	-75.104%
2025-08-05	76.2300	76.2300	76.2300	76.2300	-8.134%	2	54	-76.518%
2025-08-01	88.0200	90.5200	82.9800	82.9800	-36.878%	15	56	-78.429%
2025-07-31	131.4600	131.4600	131.4600	131.4600	+4.077%	1	54	-86.384%
2025-07-30	131.6600	131.6600	126.3100	126.3100	+1.299%	15	54	-85.829%
2025-07-29	126.5500	126.5500	124.6900	124.6900	-4.327%	17	65	-85.644%
2025-07-28	134.2700	134.2700	129.1000	130.3300	-7.080%	17	57	-86.266%
2025-07-25	140.7400	140.7400	140.2600	140.2600	-5.549%	2	72	-87.238%
2025-07-24	143.5400	148.5000	143.5400	148.5000	+5.491%	5	71	-87.946%
2025-07-23	141.6500	143.1900	137.2500	140.7700	-5.409%	28	67	-87.284%
2025-07-22	156.9600	156.9600	146.0500	148.8200	-5.798%	6	53	-87.972%
2025-07-21	166.1200	170.0400	157.9800	157.9800	+1.412%	23	51	-88.669%
2025-07-18	169.4400	178.0500	154.7000	155.7800	+3.750%	33	51	-88.509%
2025-07-17	157.4400	157.4400	149.1200	150.1500	+2.561%	13	24	-88.079%
2025-07-16	146.4000	146.4000	146.4000	146.4000	+7.135%	1	23	-87.773%
2025-07-15	136.6500	136.6500	136.6500	136.6500	+4.592%	1	23	-86.901%
2025-07-10	130.6500	130.6500	130.6500	130.6500	+23.933%	10	23	-86.299%
2025-07-01	109.3400	109.3400	105.4200	105.4200	-17.259%	2	13	-83.020%
2025-06-26	124.0000	132.3100	124.0000	127.4100	+10.791%	4	14	-85.951%
2025-06-25	122.0000	122.0000	115.0000	115.0000	+8.922%	2	11	-84.435%
2025-06-24	106.5500	106.5500	105.5800	105.5800	+36.162%	11	10	-83.046%
2025-06-18	79.7200	79.7200	77.5400	77.5400	0.000%	2	0	-76.915%