Dark

COIN20271217C550
COIN Dec 17 2027 550.00 Call (COIN271217C00550000)
option OPRA

EOD

Sep 25, 2026

12.15-25.688%(-4.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.1500	12.1500	12.1500	12.1500	-25.688%	5	111	0.000%
2026-09-21	16.3500	16.3500	16.3500	16.3500	+12.759%	1	111	-25.688%
2026-09-18	13.9000	14.5000	13.9000	14.5000	+21.849%	6	110	-16.207%
2026-09-15	11.9000	11.9000	11.9000	11.9000	-10.526%	1	107	+2.101%
2026-09-01	13.3000	13.3000	13.3000	13.3000	-7.639%	1	108	-8.647%
2026-08-31	14.4000	14.4000	14.4000	14.4000	+76.904%	1	109	-15.625%
2026-08-17	8.1400	8.1400	8.1400	8.1400	-2.398%	25	109	+49.263%
2026-08-03	8.3400	8.3400	8.3400	8.3400	-30.903%	3	109	+45.683%
2026-07-24	12.2900	12.2900	12.0700	12.0700	-8.906%	2	106	+0.663%
2026-07-14	13.2500	13.2500	13.2500	13.2500	+3.922%	1	106	-8.302%
2026-07-08	12.7500	12.7500	12.7500	12.7500	-4.709%	2	106	-4.706%
2026-07-01	13.2300	13.3800	13.2300	13.3800	-13.955%	3	107	-9.193%
2026-06-17	15.5500	15.5500	15.5500	15.5500	+24.400%	1	104	-21.865%
2026-06-10	12.5000	12.5000	12.5000	12.5000	-20.635%	1	104	-2.800%
2026-05-28	15.7500	15.7500	15.7500	15.7500	+1.942%	3	104	-22.857%
2026-05-27	15.4500	15.4500	15.4500	15.4500	-17.600%	2	101	-21.359%
2026-05-18	18.7500	18.7500	18.7500	18.7500	-10.714%	12	100	-35.200%
2026-05-15	21.3700	21.3700	21.0000	21.0000	-17.160%	5	112	-42.143%
2026-05-14	26.1000	26.1000	25.3500	25.3500	+26.750%	7	107	-52.071%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-1.575%	25	78	-39.250%
2026-05-11	20.3200	20.3200	20.3200	20.3200	+24.510%	14	78	-40.207%
2026-05-08	16.3200	16.3200	16.3200	16.3200	-16.436%	1	78	-25.551%
2026-05-04	19.8300	19.8300	19.5300	19.5300	-4.265%	15	78	-37.788%
2026-04-17	20.4000	20.4000	20.4000	20.4000	+13.966%	1	78	-40.441%
2026-04-16	17.8500	17.9000	17.8500	17.9000	+51.182%	2	78	-32.123%
2026-04-09	11.8400	11.8400	11.8400	11.8400	-11.970%	1	79	+2.618%
2026-04-01	13.5000	13.5000	13.4500	13.4500	-10.333%	20	78	-9.665%
2026-03-24	15.9000	15.9000	15.0000	15.0000	-32.463%	4	78	-19.000%
2026-03-17	22.2100	22.2100	22.2100	22.2100	+15.377%	2	81	-45.295%
2026-03-11	18.4800	19.2500	18.4800	19.2500	-1.282%	3	79	-36.883%
2026-03-10	19.5000	19.5000	19.5000	19.5000	+3.448%	1	80	-37.692%
2026-03-06	18.3200	18.8500	18.1100	18.8500	-8.049%	31	80	-35.544%
2026-03-05	19.5000	20.5000	19.5000	20.5000	-7.240%	4	110	-40.732%
2026-03-04	21.3500	22.1000	21.1000	22.1000	+39.873%	3	109	-45.023%
2026-02-25	13.0000	15.8000	13.0000	15.8000	+41.704%	4	105	-23.101%
2026-02-19	10.8700	11.5300	10.7800	11.1500	+7.625%	43	105	+8.969%
2026-02-06	10.3600	10.3600	10.3600	10.3600	+2.069%	2	104	+17.278%
2026-02-05	11.6000	11.6000	10.1500	10.1500	-21.923%	13	104	+19.704%
2026-02-03	14.5700	14.5700	13.0000	13.0000	-26.637%	13	115	-6.538%
2026-01-28	17.7200	17.7200	17.7200	17.7200	-3.538%	5	108	-31.433%
2026-01-26	18.3700	18.3700	18.3700	18.3700	-9.907%	28	103	-33.860%
2026-01-23	21.2500	21.2500	20.3700	20.3900	-23.202%	31	98	-40.412%
2026-01-16	26.5500	26.5500	26.5500	26.5500	-11.323%	1	100	-54.237%
2026-01-13	29.9400	29.9400	29.9400	29.9400	+9.872%	2	100	-59.419%
2026-01-12	27.2500	27.2500	27.2500	27.2500	-35.365%	2	98	-55.413%
2025-12-04	42.4700	42.4700	42.1600	42.1600	-1.380%	2	98	-71.181%
2025-12-02	42.7500	42.7500	42.7500	42.7500	-0.927%	2	97	-71.579%
2025-11-28	42.4500	43.1500	42.4500	43.1500	+32.769%	5	96	-71.842%
2025-11-21	32.5000	32.5000	32.5000	32.5000	-25.115%	1	97	-62.615%
2025-11-18	43.4500	43.4500	43.4000	43.4000	-15.085%	2	96	-72.005%
2025-11-14	50.9900	51.1100	50.9900	51.1100	-20.278%	2	96	-76.228%
2025-11-10	64.1100	64.1100	64.1100	64.1100	-26.564%	5	97	-81.048%
2025-10-28	87.7100	87.7100	87.3000	87.3000	+15.859%	5	102	-86.082%
2025-10-21	75.3500	75.3500	75.3500	75.3500	-1.773%	1	103	-83.875%
2025-10-20	77.4900	80.8600	76.7100	76.7100	+13.309%	6	104	-84.161%
2025-10-17	67.7000	67.7000	67.7000	67.7000	-3.767%	1	101	-82.053%
2025-10-16	70.3500	70.3500	70.3500	70.3500	-13.734%	1	102	-82.729%
2025-10-13	77.2000	81.5500	77.2000	81.5500	-13.429%	4	103	-85.101%
2025-10-09	94.2500	94.2500	94.2000	94.2000	+6.549%	2	105	-87.102%
2025-10-03	86.5500	88.4100	86.5500	88.4100	+6.147%	6	104	-86.257%
2025-10-02	83.3700	83.3700	83.2900	83.2900	+17.724%	5	110	-85.412%
2025-10-01	70.7500	70.7500	70.7500	70.7500	+31.873%	3	110	-82.827%
2025-09-25	55.0000	55.0000	53.6500	53.6500	-8.913%	4	110	-77.353%
2025-09-24	58.9000	58.9000	58.9000	58.9000	-12.312%	1	114	-79.372%
2025-09-19	67.1700	67.1700	67.1700	67.1700	+0.856%	3	114	-81.912%
2025-09-18	66.6000	66.6000	66.6000	66.6000	+15.325%	1	114	-81.757%
2025-09-12	57.7500	57.7500	57.7500	57.7500	+3.217%	1	113	-78.961%
2025-09-11	55.9500	55.9500	55.9500	55.9500	-3.067%	3	113	-78.284%
2025-09-10	57.7200	57.7200	57.7200	57.7200	+4.188%	1	110	-78.950%
2025-08-28	55.3500	55.4000	55.2800	55.4000	-10.065%	4	110	-78.069%
2025-08-22	62.6700	62.6700	61.3700	61.6000	+12.821%	7	108	-80.276%
2025-08-20	54.7000	54.7000	54.6000	54.6000	+1.544%	2	102	-77.747%
2025-08-19	56.2500	56.2500	53.7700	53.7700	-12.923%	4	102	-77.404%
2025-08-15	61.7500	61.7500	61.7500	61.7500	-4.648%	2	101	-80.324%
2025-08-14	64.7600	64.7600	64.7600	64.7600	+6.741%	3	101	-81.238%
2025-08-12	60.4300	60.6700	60.4300	60.6700	-12.893%	6	101	-79.974%
2025-08-11	69.6500	69.6500	69.6500	69.6500	+24.264%	1	101	-82.556%
2025-08-08	59.5000	60.0000	56.0500	56.0500	-7.294%	6	101	-78.323%
2025-08-07	60.4600	60.4600	60.4600	60.4600	+8.254%	1	98	-79.904%
2025-08-06	54.3500	55.8500	54.3500	55.8500	-0.835%	4	98	-78.245%
2025-08-05	60.2000	60.2000	56.3200	56.3200	-12.952%	3	96	-78.427%
2025-08-04	64.2900	64.7000	62.6000	64.7000	+1.300%	8	94	-81.221%
2025-08-01	77.4700	77.4700	62.0700	63.8700	-36.856%	16	92	-80.977%
2025-07-31	101.1500	101.1500	101.1500	101.1500	+3.989%	5	89	-87.988%
2025-07-29	103.1500	103.1500	97.2700	97.2700	-18.745%	6	94	-87.509%
2025-07-22	116.6000	119.7100	116.6000	119.7100	-14.309%	5	89	-89.850%
2025-07-21	139.0800	139.7000	139.0800	139.7000	+9.269%	4	94	-91.303%
2025-07-18	137.5000	138.0000	127.8500	127.8500	+17.671%	8	94	-90.497%
2025-07-15	116.9700	116.9700	108.6500	108.6500	+0.518%	11	87	-88.817%
2025-07-11	113.2500	113.2500	108.0900	108.0900	+8.579%	7	85	-88.759%
2025-07-09	97.0500	99.6000	95.0300	99.5500	+7.529%	23	92	-87.795%
2025-07-08	92.5800	92.5800	92.5800	92.5800	+1.247%	14	84	-86.876%
2025-07-07	91.4400	91.4400	91.4400	91.4400	-1.071%	14	98	-86.713%
2025-07-03	92.4300	92.4300	92.4300	92.4300	+1.116%	1	84	-86.855%
2025-07-02	84.5500	92.1700	84.5500	91.4100	+11.083%	196	84	-86.708%
2025-07-01	82.2900	82.2900	82.2900	82.2900	-21.464%	1	8	-85.235%
2025-06-26	104.7800	104.7800	104.7800	104.7800	+12.642%	1	9	-88.404%
2025-06-25	93.0800	93.0800	93.0200	93.0200	+7.737%	2	8	-86.938%
2025-06-24	70.0500	86.3400	70.0500	86.3400	0.000%	6	6	-85.928%