Dark

COIN20271217C520
COIN Dec 17 2027 520.00 Call (COIN271217C00520000)
option OPRA

EOD

Sep 21, 2026

18.42+39.545%(+5.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	18.4500	18.4500	18.4200	18.4200	+39.545%	2	108	0.000%
2026-09-01	14.6200	14.6200	13.1000	13.2000	-16.877%	3	108	+39.545%
2026-08-26	15.8800	15.8800	15.8800	15.8800	-10.232%	1	107	+15.995%
2026-08-24	17.7500	17.7500	17.5700	17.6900	-5.097%	3	108	+4.127%
2026-08-21	18.8700	18.8800	18.4000	18.6400	+67.175%	4	109	-1.180%
2026-08-19	11.1500	11.1500	11.1500	11.1500	+14.125%	1	110	+65.202%
2026-08-06	9.7700	9.7700	9.7700	9.7700	-25.816%	10	110	+88.536%
2026-07-17	13.1700	13.1700	13.1700	13.1700	-4.565%	25	120	+39.863%
2026-06-23	13.8000	13.8000	13.8000	13.8000	-20.917%	2	120	+33.478%
2026-06-17	16.5000	17.9000	16.5000	17.4500	+9.956%	17	124	+5.559%
2026-06-11	15.8700	15.8700	15.8700	15.8700	+9.448%	1	124	+16.068%
2026-06-05	14.5000	14.5000	14.5000	14.5000	-14.555%	1	124	+27.034%
2026-06-03	17.3200	17.3200	16.9700	16.9700	-3.580%	4	124	+8.544%
2026-06-02	17.6500	17.6500	17.6000	17.6000	-5.882%	2	120	+4.659%
2026-06-01	18.6500	18.7000	18.6500	18.7000	-21.263%	2	120	-1.497%
2026-05-13	23.7500	23.7500	23.7500	23.7500	+2.814%	1	120	-22.442%
2026-05-12	23.1000	23.1000	23.1000	23.1000	+32.835%	1	121	-20.260%
2026-05-08	17.3900	17.3900	17.3900	17.3900	-12.083%	1	121	+5.923%
2026-05-06	19.7800	19.7800	19.7800	19.7800	+20.610%	1	122	-6.876%
2026-04-29	16.4000	16.4000	16.4000	16.4000	-18.204%	21	121	+12.317%
2026-04-16	19.8500	20.0500	19.8500	20.0500	+31.475%	2	124	-8.130%
2026-04-06	15.2500	15.2500	15.2500	15.2500	-32.967%	1	124	+20.787%
2026-03-18	23.3000	23.3000	22.7500	22.7500	+5.814%	20	124	-19.033%
2026-03-10	21.3500	21.6000	21.3500	21.5000	+3.865%	4	122	-14.326%
2026-03-06	20.7000	20.7000	20.7000	20.7000	-8.000%	1	124	-11.014%
2026-03-05	22.5000	22.5000	22.5000	22.5000	+28.571%	1	124	-18.133%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+42.276%	3	123	+5.257%
2026-02-19	11.9000	12.3000	11.9000	12.3000	+3.361%	236	123	+49.756%
2026-02-17	11.9000	11.9000	11.9000	11.9000	-4.032%	3	167	+54.790%
2026-02-13	12.4000	12.4000	12.4000	12.4000	+8.297%	3	164	+48.548%
2026-02-06	11.4500	11.4500	11.4500	11.4500	-35.926%	10	164	+60.873%
2026-01-30	17.9900	17.9900	17.8700	17.8700	-44.417%	3	164	+3.078%
2026-01-12	31.1700	32.1500	31.1700	32.1500	+6.882%	2	163	-42.706%
2026-01-07	30.0800	30.0800	30.0800	30.0800	+15.648%	1	163	-38.763%
2025-12-31	26.0100	26.0100	26.0100	26.0100	-6.941%	1	162	-29.181%
2025-12-30	27.9500	27.9500	27.9500	27.9500	+3.327%	1	162	-34.097%
2025-12-29	27.0500	27.0500	27.0500	27.0500	-4.821%	2	162	-31.904%
2025-12-26	28.4200	28.4200	28.4200	28.4200	-6.972%	1	160	-35.186%
2025-12-23	30.2500	30.5500	29.7500	30.5500	-9.481%	6	160	-39.705%
2025-12-17	33.6300	33.7500	33.6300	33.7500	-7.076%	2	157	-45.422%
2025-12-16	36.1000	36.3200	35.7600	36.3200	+0.387%	5	158	-49.284%
2025-12-15	36.5000	36.5000	36.1800	36.1800	+5.266%	11	155	-49.088%
2025-11-21	33.2500	34.3700	33.2500	34.3700	-5.395%	14	157	-46.407%
2025-11-20	36.3300	36.3300	36.3300	36.3300	-39.095%	10	157	-49.298%
2025-11-06	59.6500	59.6500	59.6500	59.6500	-7.462%	1	152	-69.120%
2025-11-04	64.4600	64.4600	64.4600	64.4600	-12.703%	1	152	-71.424%
2025-10-30	73.8400	73.8400	73.8400	73.8400	+2.556%	2	152	-75.054%
2025-10-17	72.0000	72.0000	72.0000	72.0000	-6.856%	3	152	-74.417%
2025-10-16	77.3000	77.3000	77.3000	77.3000	-10.904%	1	149	-76.171%
2025-10-13	86.7600	86.7600	86.7600	86.7600	-20.976%	1	150	-78.769%
2025-10-10	110.6000	110.6000	109.7900	109.7900	+17.548%	2	151	-83.223%
2025-10-03	93.4000	93.4000	93.4000	93.4000	+25.453%	1	150	-80.278%
2025-10-01	74.8000	74.8000	74.4500	74.4500	+12.462%	12	150	-75.259%
2025-09-24	66.1500	66.2000	66.1500	66.2000	+5.582%	2	141	-72.175%
2025-09-23	62.9500	62.9500	62.7000	62.7000	-8.680%	2	141	-70.622%
2025-09-22	69.8000	69.8000	67.7000	68.6600	-8.660%	4	141	-73.172%
2025-09-19	75.3500	75.3500	75.1700	75.1700	+0.160%	2	138	-75.496%
2025-09-18	75.0000	75.0500	74.9000	75.0500	+19.984%	3	136	-75.456%
2025-09-16	62.3500	62.5500	62.3500	62.5500	-2.646%	2	134	-70.552%
2025-09-15	64.2000	64.2500	64.2000	64.2500	+3.629%	2	134	-71.331%
2025-09-12	65.3000	65.3000	62.0000	62.0000	+4.027%	6	134	-70.290%
2025-09-09	59.6000	59.6000	59.6000	59.6000	+14.615%	1	132	-69.094%
2025-09-05	56.2900	56.2900	51.1500	52.0000	-10.360%	4	132	-64.577%
2025-08-29	58.0100	58.0100	58.0100	58.0100	-6.102%	1	131	-68.247%
2025-08-28	61.7800	61.7800	61.7800	61.7800	+4.358%	1	131	-70.185%
2025-08-26	59.2000	59.2000	59.2000	59.2000	+0.938%	1	130	-68.885%
2025-08-20	54.5000	58.6500	54.5000	58.6500	-2.656%	3	131	-68.593%
2025-08-19	60.2500	60.2500	60.2500	60.2500	-10.209%	1	130	-69.427%
2025-08-18	67.1000	67.1000	67.1000	67.1000	+9.035%	1	129	-72.548%
2025-08-08	61.5400	61.5400	61.5400	61.5400	+7.119%	1	129	-70.068%
2025-08-06	58.2600	58.2600	57.4500	57.4500	-6.127%	2	130	-67.937%
2025-08-05	61.2000	61.2000	61.2000	61.2000	-13.425%	1	129	-69.902%
2025-08-01	82.7900	82.7900	70.6900	70.6900	-44.295%	5	129	-73.943%
2025-07-22	126.9000	126.9000	126.9000	126.9000	-8.980%	1	126	-85.485%
2025-07-18	139.4200	139.4200	139.4200	139.4200	+14.166%	4	126	-86.788%
2025-07-14	121.8000	122.1200	121.8000	122.1200	+7.123%	2	126	-84.916%
2025-07-10	114.0000	114.0000	114.0000	114.0000	+14.057%	2	126	-83.842%
2025-07-02	91.4100	99.9500	91.4100	99.9500	-9.136%	242	124	-81.571%
2025-06-26	111.1100	111.1100	110.0000	110.0000	+50.995%	3	4	-83.255%
2025-06-20	72.8500	72.8500	72.8500	72.8500	+66.097%	2	2	-74.715%
2025-06-12	42.9000	43.8600	42.9000	43.8600	-12.245%	2	2	-58.003%
2025-06-10	50.3900	50.3900	49.9800	49.9800	0.000%	2	1	-63.145%