Dark

COIN20271217C460
COIN Dec 17 2027 460.00 Call (COIN271217C00460000)
option OPRA

EOD

Sep 25, 2026

16.70-15.657%(-3.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.0000	17.0000	16.7000	16.7000	-15.657%	4	141	0.000%
2026-09-22	19.8000	19.8000	19.8000	19.8000	-9.258%	1	140	-15.657%
2026-09-21	22.7700	22.7700	21.5500	21.8200	+17.628%	5	141	-23.465%
2026-09-18	17.5000	18.5500	17.5000	18.5500	+35.204%	3	139	-9.973%
2026-09-17	13.7200	13.7200	13.7200	13.7200	-15.621%	2	137	+21.720%
2026-09-15	16.3500	16.3500	15.6400	16.2600	-6.605%	25	135	+2.706%
2026-09-01	17.4100	17.4100	17.4100	17.4100	-0.967%	1	131	-4.078%
2026-08-28	17.5800	17.5800	17.5800	17.5800	-16.801%	2	132	-5.006%
2026-08-24	21.1000	21.3000	21.0800	21.1300	+21.089%	14	132	-20.965%
2026-07-28	17.4500	17.4500	17.4500	17.4500	+17.508%	1	139	-4.298%
2026-07-08	14.8500	14.8500	14.8500	14.8500	-20.969%	5	138	+12.458%
2026-07-02	18.7900	18.7900	18.7900	18.7900	+8.613%	1	143	-11.123%
2026-07-01	15.0000	17.3000	15.0000	17.3000	+15.333%	6	143	-3.468%
2026-06-24	15.0500	15.0500	14.9500	15.0000	-12.178%	41	148	+11.333%
2026-06-23	17.0800	17.0800	17.0800	17.0800	-1.499%	2	144	-2.225%
2026-06-10	17.3500	17.3600	17.3400	17.3400	-4.986%	15	146	-3.691%
2026-06-03	18.5500	18.5500	18.2500	18.2500	-17.234%	2	150	-8.493%
2026-05-26	22.0500	22.0500	22.0500	22.0500	-8.201%	20	150	-24.263%
2026-05-11	24.0200	24.0200	24.0200	24.0200	+6.898%	1	150	-30.475%
2026-05-07	23.6600	23.6600	22.0600	22.4700	-2.559%	145	150	-25.679%
2026-05-01	23.0600	23.0600	23.0600	23.0600	+5.780%	20	80	-27.580%
2026-04-30	21.1500	21.8000	21.1500	21.8000	-19.705%	2	80	-23.394%
2026-04-23	27.1500	27.1500	27.1500	27.1500	+3.468%	1	81	-38.490%
2026-04-21	26.2300	26.2400	26.2300	26.2400	+41.075%	2	83	-36.357%
2026-04-01	18.4000	18.6000	18.4000	18.6000	-29.278%	20	83	-10.215%
2026-03-16	26.4500	26.4500	26.3000	26.3000	+1.349%	20	83	-36.502%
2026-03-11	25.9500	25.9500	25.9500	25.9500	+29.685%	1	73	-35.645%
2026-03-02	20.0100	20.0100	20.0100	20.0100	+4.819%	1	74	-16.542%
2026-02-27	19.0900	19.0900	19.0900	19.0900	-7.105%	1	74	-12.520%
2026-02-25	20.0000	20.5500	20.0000	20.5500	+77.922%	2	73	-18.735%
2026-02-12	11.5600	11.5600	11.5400	11.5500	-29.271%	20	73	+44.589%
2026-02-04	16.3300	16.3300	16.3300	16.3300	-27.098%	1	73	+2.266%
2026-01-29	22.4000	22.4000	22.4000	22.4000	-38.881%	2	73	-25.446%
2026-01-09	36.8500	37.0000	36.6500	36.6500	+9.240%	25	71	-54.434%
2025-12-30	33.7500	33.7500	33.5500	33.5500	-1.353%	10	46	-50.224%
2025-12-29	34.0100	34.0100	34.0100	34.0100	-3.271%	1	41	-50.897%
2025-12-26	35.1600	35.1600	35.1600	35.1600	-16.186%	1	41	-52.503%
2025-12-22	42.6000	42.6000	41.8000	41.9500	+5.934%	3	42	-60.191%
2025-12-19	39.6000	39.6000	39.6000	39.6000	-27.539%	1	40	-57.828%
2025-12-05	54.7000	54.7000	54.6500	54.6500	+12.727%	2	40	-69.442%
2025-12-01	48.4800	48.4800	48.4800	48.4800	-8.042%	1	39	-65.553%
2025-11-26	52.7200	52.7200	52.7200	52.7200	-1.273%	1	39	-68.323%
2025-11-17	53.6500	53.6500	53.4000	53.4000	-33.499%	2	39	-68.727%
2025-11-05	80.3000	80.3000	80.3000	80.3000	-18.228%	1	38	-79.203%
2025-10-31	98.2000	98.2000	98.2000	98.2000	+3.608%	1	39	-82.994%
2025-10-15	94.7800	94.7800	94.7800	94.7800	+0.137%	1	40	-82.380%
2025-10-13	94.6500	94.6500	94.6500	94.6500	-17.803%	3	40	-82.356%
2025-10-09	120.0500	120.0500	115.1500	115.1500	-0.303%	22	43	-85.497%
2025-10-06	115.5000	115.5000	115.5000	115.5000	+16.832%	1	43	-85.541%
2025-10-02	98.8600	98.8600	98.8600	98.8600	+14.157%	1	43	-83.107%
2025-10-01	86.6000	86.6000	86.6000	86.6000	+0.511%	1	43	-80.716%
2025-09-19	86.1600	86.1600	86.1600	86.1600	+20.167%	3	43	-80.617%
2025-09-17	76.7500	76.7500	71.5000	71.7000	-5.720%	4	40	-76.709%
2025-09-16	76.0500	76.0500	76.0500	76.0500	0.000%	1	39	-78.041%
2025-09-15	76.1000	76.1000	76.0500	76.0500	+10.989%	2	39	-78.041%
2025-09-04	68.5200	68.5200	68.5200	68.5200	-0.364%	1	39	-75.628%
2025-08-19	70.4500	70.4500	68.7700	68.7700	-8.307%	3	39	-75.716%
2025-08-18	73.0000	75.0000	73.0000	75.0000	-5.494%	3	39	-77.733%
2025-08-15	79.3600	79.3600	79.3600	79.3600	-1.782%	1	39	-78.957%
2025-08-14	80.8000	80.8000	80.8000	80.8000	-6.590%	10	39	-79.332%
2025-08-13	91.2000	91.2000	86.5000	86.5000	+12.338%	2	39	-80.694%
2025-08-12	77.0000	77.0000	77.0000	77.0000	+5.842%	2	39	-78.312%
2025-08-08	72.7500	72.7500	72.7500	72.7500	+1.677%	1	39	-77.045%
2025-08-06	68.3000	71.5500	68.3000	71.5500	-1.986%	2	39	-76.660%
2025-08-05	72.9600	73.0000	72.9600	73.0000	-13.168%	2	39	-77.123%
2025-08-01	92.0000	92.0000	83.8500	84.0700	-32.059%	15	39	-80.136%
2025-07-31	127.5300	127.5300	123.7400	123.7400	+5.400%	11	44	-86.504%
2025-07-29	117.4000	117.4000	117.4000	117.4000	-6.603%	2	33	-85.775%
2025-07-28	125.7000	125.7000	125.7000	125.7000	-4.082%	2	33	-86.714%
2025-07-25	131.0500	131.0500	131.0500	131.0500	-8.663%	10	33	-87.257%
2025-07-22	143.4800	143.4800	143.4800	143.4800	-6.241%	2	33	-88.361%
2025-07-21	153.0300	153.0300	153.0300	153.0300	+8.996%	2	33	-89.087%
2025-07-16	141.5000	143.3700	140.4000	140.4000	+2.692%	4	33	-88.105%
2025-07-14	136.7200	136.7200	136.7200	136.7200	+3.709%	1	33	-87.785%
2025-07-11	131.8300	131.8300	131.8300	131.8300	+1.556%	1	33	-87.332%
2025-07-10	123.2300	129.8100	123.2300	129.8100	+11.838%	2	33	-87.135%
2025-07-09	116.0700	116.0700	116.0700	116.0700	+6.780%	1	32	-85.612%
2025-07-08	110.5000	110.5000	108.7000	108.7000	-11.120%	31	32	-84.637%
2025-06-26	122.3000	122.3000	122.3000	122.3000	+45.526%	1	3	-86.345%
2025-06-20	84.1500	84.1500	84.0400	84.0400	+46.309%	4	2	-80.129%
2025-06-17	58.2000	58.2000	57.4400	57.4400	+19.096%	2	1	-70.926%
2025-06-13	48.2300	48.2300	48.2300	48.2300	-3.540%	2	1	-65.374%
2025-06-12	50.0000	50.0000	50.0000	50.0000	0.000%	1	1	-66.600%