Dark

COIN20271217C470
COIN Dec 17 2027 470.00 Call (COIN271217C00470000)
option OPRA

EOD

Sep 25, 2026

15.90-10.220%(-1.81)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	15.9700	15.9700	15.8000	15.9000	-10.220%	14	388	0.000%
2026-09-24	17.4100	17.7100	17.4100	17.7100	-15.667%	8	381	-10.220%
2026-09-21	22.6200	22.6200	21.0000	21.0000	+20.968%	4	378	-24.286%
2026-09-18	17.3600	17.3600	17.3600	17.3600	+29.167%	1	377	-8.410%
2026-09-16	14.1800	14.1800	13.4400	13.4400	-10.698%	2	376	+18.304%
2026-09-15	16.4800	16.4800	15.0500	15.0500	-22.939%	6	374	+5.648%
2026-09-14	19.3900	19.5300	19.3900	19.5300	+41.522%	2	377	-18.587%
2026-09-10	13.8000	13.8000	13.8000	13.8000	-16.109%	1	379	+15.217%
2026-09-08	16.4500	16.4500	16.4500	16.4500	-16.114%	1	378	-3.343%
2026-09-03	19.5700	19.6100	19.5700	19.6100	+31.611%	2	377	-18.919%
2026-09-01	15.4500	15.6500	14.6500	14.9000	-10.024%	40	376	+6.711%
2026-08-31	16.3700	16.5600	16.3700	16.5600	-18.263%	2	394	-3.986%
2026-08-27	20.9100	20.9100	20.2600	20.2600	+13.820%	2	395	-21.520%
2026-08-26	17.8300	17.8300	17.8000	17.8000	-8.295%	2	397	-10.674%
2026-08-25	18.8300	19.4200	18.8100	19.4100	-5.455%	7	398	-18.083%
2026-08-24	21.5000	21.5000	20.4100	20.5300	-5.912%	49	405	-22.552%
2026-08-21	21.8200	21.8200	21.8200	21.8200	+103.355%	1	431	-27.131%
2026-08-13	10.7300	10.7300	10.7300	10.7300	-1.740%	1	432	+48.183%
2026-07-31	10.9200	10.9200	10.9200	10.9200	-28.953%	1	431	+45.604%
2026-07-09	15.3700	15.3700	15.3700	15.3700	-9.482%	1	431	+3.448%
2026-07-01	16.7500	17.3200	16.7500	16.9800	+33.176%	4	430	-6.360%
2026-06-30	12.7500	12.7500	12.7500	12.7500	-11.458%	1	432	+24.706%
2026-06-24	14.4500	14.4500	14.3000	14.4000	-4.509%	3	433	+10.417%
2026-06-23	15.9500	16.1000	15.0800	15.0800	-13.681%	39	434	+5.438%
2026-06-18	18.4700	18.4700	17.4700	17.4700	+0.402%	2	413	-8.987%
2026-06-12	17.0400	17.4300	17.0400	17.4000	+3.510%	8	413	-8.621%
2026-06-10	17.4500	17.5500	16.8100	16.8100	-2.832%	17	421	-5.413%
2026-06-05	17.1200	17.3000	17.1200	17.3000	-5.464%	2	426	-8.092%
2026-06-04	17.1500	18.3000	17.1500	18.3000	+5.172%	66	426	-13.115%
2026-06-03	18.2800	18.2800	17.4000	17.4000	-11.179%	2	420	-8.621%
2026-06-02	19.9000	20.0500	19.5500	19.5900	-17.097%	82	419	-18.836%
2026-05-29	22.8300	23.6300	22.8300	23.6300	+38.349%	3	415	-32.713%
2026-05-28	17.0800	17.0800	17.0800	17.0800	-10.247%	1	418	-6.909%
2026-05-27	19.3000	19.6000	19.0300	19.0300	-6.117%	7	417	-16.448%
2026-05-26	20.8200	20.8200	20.2700	20.2700	-9.103%	2	417	-21.559%
2026-05-21	22.3000	22.3000	22.3000	22.3000	-15.690%	1	417	-28.700%
2026-05-12	26.5300	26.5300	26.4500	26.4500	-7.517%	2	418	-39.887%
2026-05-11	25.7800	28.6800	25.7800	28.6000	+35.481%	9	420	-44.406%
2026-05-07	23.0300	25.0500	21.0300	21.1100	-16.660%	623	428	-24.680%
2026-04-17	25.3300	25.3300	25.3300	25.3300	+29.764%	1	92	-37.229%
2026-04-14	19.5200	19.5200	19.5200	19.5200	+27.083%	1	93	-18.545%
2026-04-13	15.2300	15.3600	15.2300	15.3600	-2.785%	2	94	+3.516%
2026-04-09	16.2000	16.2000	15.8000	15.8000	-3.834%	2	92	+0.633%
2026-04-07	16.4300	16.4300	16.4300	16.4300	-34.931%	2	91	-3.226%
2026-03-09	24.5000	25.2500	24.5000	25.2500	-7.339%	20	91	-37.030%
2026-03-04	27.7500	27.7500	27.2500	27.2500	+141.792%	80	101	-41.651%
2026-02-12	11.2700	11.2700	11.2700	11.2700	-13.308%	1	80	+41.083%
2026-02-11	13.0000	13.0000	13.0000	13.0000	0.000%	2	79	+22.308%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-19.505%	2	79	+22.308%
2026-02-04	16.1500	16.1500	16.1500	16.1500	-25.093%	1	81	-1.548%
2026-01-29	21.5600	21.5600	21.5600	21.5600	-46.368%	2	81	-26.252%
2026-01-06	40.2000	40.2000	40.2000	40.2000	+27.619%	1	82	-60.448%
2025-12-31	31.5000	31.5000	31.5000	31.5000	-7.025%	1	83	-49.524%
2025-12-26	33.8800	33.8800	33.8800	33.8800	-4.023%	8	83	-53.070%
2025-12-23	35.3000	35.3000	35.3000	35.3000	-11.750%	2	87	-54.958%
2025-12-22	40.0000	40.0000	40.0000	40.0000	-0.621%	2	83	-60.250%
2025-12-17	40.0000	40.2500	40.0000	40.2500	-4.167%	2	83	-60.497%
2025-12-15	42.0000	42.0000	42.0000	42.0000	-16.067%	2	83	-62.143%
2025-12-02	50.0400	50.0400	50.0400	50.0400	-22.694%	1	81	-68.225%
2025-11-07	64.7200	64.7300	64.7200	64.7300	-7.660%	5	81	-75.436%
2025-11-06	69.5100	70.3600	69.5100	70.1000	-8.843%	6	86	-77.318%
2025-11-05	76.9700	76.9700	76.9000	76.9000	-14.298%	6	82	-79.324%
2025-10-31	89.7300	89.7300	89.7300	89.7300	+2.619%	10	82	-82.280%
2025-10-30	87.4400	87.4400	87.4400	87.4400	-11.677%	1	88	-81.816%
2025-10-29	99.0000	99.0000	99.0000	99.0000	-7.477%	5	88	-83.939%
2025-10-27	105.4000	107.0000	105.4000	107.0000	+9.184%	6	83	-85.140%
2025-10-24	94.1800	98.0000	94.1300	98.0000	+11.124%	50	83	-83.776%
2025-10-16	89.1500	89.1500	88.1900	88.1900	-0.079%	3	58	-81.971%
2025-10-15	88.2600	88.2600	88.2600	88.2600	-5.046%	1	57	-81.985%
2025-10-13	92.9500	92.9500	92.9500	92.9500	-18.835%	3	57	-82.894%
2025-10-09	116.7500	116.7500	114.5200	114.5200	+11.401%	3	57	-86.116%
2025-10-03	102.8000	102.8000	102.8000	102.8000	+32.389%	10	56	-84.533%
2025-09-23	77.6500	77.6500	77.6500	77.6500	-7.757%	1	46	-79.524%
2025-09-19	85.6200	85.6200	84.1500	84.1800	-2.116%	7	46	-81.112%
2025-09-18	86.5500	86.5500	85.9000	86.0000	+19.694%	4	43	-81.512%
2025-09-17	71.7500	71.8500	71.5500	71.8500	-0.581%	4	41	-77.871%
2025-09-16	72.2700	72.2700	72.2700	72.2700	-2.073%	1	39	-77.999%
2025-09-15	73.7500	73.8000	73.5000	73.8000	+2.643%	6	40	-78.455%
2025-09-11	71.9000	71.9000	71.9000	71.9000	+9.055%	2	41	-77.886%
2025-09-03	65.9300	65.9300	65.9300	65.9300	-8.735%	1	39	-75.884%
2025-08-05	72.2400	72.2400	72.2400	72.2400	-10.925%	1	39	-77.990%
2025-08-04	81.1000	81.1000	81.1000	81.1000	-48.089%	1	39	-80.395%
2025-07-21	156.2300	156.2300	156.2300	156.2300	-5.715%	1	40	-89.823%
2025-07-18	159.6000	165.7000	159.6000	165.7000	+29.524%	12	39	-90.404%
2025-07-11	127.9300	127.9300	127.9300	127.9300	-0.482%	5	27	-87.571%
2025-07-10	120.9300	128.5500	120.9300	128.5500	+5.033%	6	27	-87.631%
2025-06-26	122.3900	122.3900	122.3900	122.3900	+16.186%	10	21	-87.009%
2025-06-24	105.3400	105.3400	105.3400	105.3400	+46.306%	1	11	-84.906%
2025-06-18	72.0000	72.0000	72.0000	72.0000	+53.912%	8	3	-77.917%
2025-06-13	46.7300	46.7800	46.7300	46.7800	-2.542%	6	3	-66.011%
2025-06-12	47.8300	48.2500	47.8300	48.0000	0.000%	5	3	-66.875%