Dark

COIN20271217C800
COIN Dec 17 2027 800.00 Call (COIN271217C00800000)
option OPRA

EOD

Sep 21, 2026

8.60+72.000%(+3.60)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.6000	8.6000	8.6000	8.6000	+72.000%	22	331	0.000%
2026-09-11	5.0000	5.0000	5.0000	5.0000	-41.860%	1	331	+72.000%
2026-08-25	7.8500	8.6000	7.8500	8.6000	+62.264%	32	332	0.000%
2026-08-10	5.3000	5.3000	5.3000	5.3000	+17.778%	2	331	+62.264%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-34.783%	3	331	+91.111%
2026-07-24	6.9000	6.9000	6.9000	6.9000	-17.857%	4	331	+24.638%
2026-07-06	7.9000	8.4000	7.4000	8.4000	+2.439%	42	327	+2.381%
2026-07-02	8.7000	8.8500	8.0000	8.2000	+10.811%	32	362	+4.878%
2026-07-01	6.0000	7.6000	6.0000	7.4000	+22.314%	94	362	+16.216%
2026-06-26	6.0500	6.0500	6.0500	6.0500	-10.503%	4	379	+42.149%
2026-06-23	7.6000	7.6000	6.7600	6.7600	-29.948%	121	375	+27.219%
2026-06-16	9.9500	9.9500	9.6500	9.6500	+2.116%	20	374	-10.881%
2026-06-15	9.7000	9.7000	9.4500	9.4500	+17.537%	14	364	-8.995%
2026-06-04	7.9000	8.1000	7.7800	8.0400	+10.897%	8	357	+6.965%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-32.558%	1	359	+18.621%
2026-06-01	9.2000	10.7500	8.9400	10.7500	+3.365%	134	359	-20.000%
2026-05-19	10.4000	10.4000	10.4000	10.4000	-14.403%	1	316	-17.308%
2026-05-15	12.1500	12.1500	12.1500	12.1500	-18.456%	2	316	-29.218%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+38.605%	1	318	-42.282%
2026-05-13	10.8000	11.4500	10.5500	10.7500	+4.369%	241	157	-20.000%
2026-05-12	9.9500	10.3000	9.9500	10.3000	+14.827%	10	157	-16.505%
2026-04-27	8.9700	8.9700	8.9700	8.9700	+49.500%	1	157	-4.125%
2026-04-08	6.0000	6.6000	6.0000	6.0000	-12.409%	7	157	+43.333%
2026-03-31	6.3000	6.8500	6.3000	6.8500	+16.102%	22	152	+25.547%
2026-03-30	6.0000	6.0000	5.9000	5.9000	-14.493%	2	154	+45.763%
2026-03-26	6.9000	6.9000	6.9000	6.9000	-8.000%	1	154	+24.638%
2026-03-24	8.1000	8.1000	7.5000	7.5000	-18.033%	7	154	+14.667%
2026-03-23	9.7500	9.7500	9.1500	9.1500	-4.389%	30	149	-6.011%
2026-03-19	9.7300	9.7300	9.5700	9.5700	-7.981%	5	148	-10.136%
2026-03-18	10.4300	10.4300	10.4000	10.4000	+2.463%	3	152	-17.308%
2026-03-16	10.2000	10.2000	10.1500	10.1500	+0.296%	9	149	-15.271%
2026-03-13	10.1200	10.1200	10.1200	10.1200	-8.000%	1	145	-15.020%
2026-03-05	11.0000	11.0000	11.0000	11.0000	+57.143%	1	145	-21.818%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+2.941%	1	145	+22.857%
2026-02-25	6.5300	6.8000	6.5300	6.8000	+38.493%	2	143	+26.471%
2026-02-24	4.9100	4.9100	4.9100	4.9100	-13.097%	1	143	+75.153%
2026-02-18	5.6500	5.6500	5.6500	5.6500	+0.893%	4	144	+52.212%
2026-02-06	5.5000	5.6000	5.5000	5.6000	+19.914%	19	140	+53.571%
2026-02-05	4.6700	4.6700	4.6700	4.6700	-41.625%	5	145	+84.154%
2026-01-29	8.0000	8.0000	8.0000	8.0000	-12.759%	4	140	+7.500%
2026-01-26	9.5000	9.5000	9.1700	9.1700	-12.249%	2	138	-6.216%
2026-01-22	10.5500	10.5500	10.4500	10.4500	-9.130%	5	138	-17.703%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-19.014%	3	142	-25.217%
2026-01-15	14.2000	14.2000	14.2000	14.2000	+7.576%	3	142	-39.437%
2026-01-09	13.2000	13.2000	13.2000	13.2000	-13.158%	1	139	-34.848%
2026-01-06	15.2000	15.2000	15.2000	15.2000	+33.921%	1	139	-43.421%
2026-01-02	11.3500	11.3500	11.3500	11.3500	+2.715%	1	138	-24.229%
2025-12-31	11.0500	11.0500	11.0500	11.0500	+0.455%	1	138	-22.172%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-16.350%	5	138	-21.818%
2025-12-23	13.3500	13.3500	13.1500	13.1500	-6.738%	2	133	-34.601%
2025-12-22	14.1000	14.1000	14.1000	14.1000	-6.000%	1	133	-39.007%
2025-12-17	17.1900	17.1900	15.0000	15.0000	-12.791%	3	132	-42.667%
2025-12-15	17.2000	17.2000	17.2000	17.2000	-21.317%	1	129	-50.000%
2025-12-08	21.8600	21.8600	21.8600	21.8600	+3.553%	1	129	-60.659%
2025-12-02	21.1100	21.1100	21.1100	21.1100	+13.923%	1	128	-59.261%
2025-11-26	18.5300	18.5300	18.5300	18.5300	+23.123%	1	127	-53.589%
2025-11-25	16.2500	16.2500	15.0500	15.0500	-3.834%	7	127	-42.857%
2025-11-21	15.6500	15.6500	15.6500	15.6500	-8.211%	1	120	-45.048%
2025-11-20	17.4500	17.4500	17.0500	17.0500	-7.838%	2	119	-49.560%
2025-11-19	20.1900	20.1900	18.5000	18.5000	-20.601%	6	120	-53.514%
2025-11-18	23.0000	23.3000	23.0000	23.3000	+3.556%	4	114	-63.090%
2025-11-17	24.0700	24.0700	22.5000	22.5000	-19.929%	3	115	-61.778%
2025-11-13	28.1000	28.1000	28.1000	28.1000	-27.949%	1	116	-69.395%
2025-11-10	39.0000	39.0000	39.0000	39.0000	+33.379%	1	115	-77.949%
2025-11-07	29.2400	29.2400	29.2400	29.2400	-8.625%	1	116	-70.588%
2025-11-06	32.0000	32.0000	32.0000	32.0000	-8.231%	1	115	-73.125%
2025-11-04	35.0000	35.0000	34.8700	34.8700	-12.825%	2	115	-75.337%
2025-11-03	40.0000	40.0000	40.0000	40.0000	+2.564%	1	114	-78.500%
2025-10-30	43.4500	43.4500	39.0000	39.0000	-21.734%	2	114	-77.949%
2025-10-29	49.0000	49.8300	48.6500	49.8300	+15.884%	22	113	-82.741%
2025-10-15	46.3000	46.3000	42.4000	43.0000	-31.746%	5	99	-80.000%
2025-10-10	63.0000	63.0000	63.0000	63.0000	+7.877%	1	100	-86.349%
2025-10-08	58.4000	58.4000	58.4000	58.4000	+4.866%	1	99	-85.274%
2025-10-06	55.6400	55.6900	55.6400	55.6900	+7.926%	2	100	-84.557%
2025-10-03	51.6000	51.6000	51.6000	51.6000	+1.316%	5	100	-83.333%
2025-10-02	44.5000	50.9300	44.5000	50.9300	+63.237%	5	95	-83.114%
2025-09-29	31.2000	31.2000	31.2000	31.2000	+7.698%	1	91	-72.436%
2025-09-25	28.9700	28.9700	28.9700	28.9700	-17.978%	1	91	-70.314%
2025-09-22	35.8200	35.9000	34.3000	35.3200	+17.381%	83	90	-75.651%
2025-09-11	30.0500	30.1000	29.7600	30.0900	+4.298%	6	16	-71.419%
2025-09-09	28.8500	28.8500	28.8500	28.8500	+2.124%	3	14	-70.191%
2025-09-02	29.5000	29.5000	28.2500	28.2500	-21.875%	3	11	-69.558%
2025-08-14	36.1600	36.1600	36.1600	36.1600	+3.908%	1	10	-76.217%
2025-08-12	36.4000	36.4000	34.8000	34.8000	+1.933%	2	10	-75.287%
2025-08-07	34.1400	34.1400	34.1400	34.1400	+2.277%	1	10	-74.810%
2025-08-05	33.3800	33.3800	33.3800	33.3800	-12.158%	1	11	-74.236%
2025-08-04	38.0000	38.0000	38.0000	38.0000	+2.151%	1	10	-77.368%
2025-08-01	42.2200	42.2200	37.2000	37.2000	-39.806%	9	9	-76.882%
2025-07-31	61.8000	61.8000	61.8000	61.8000	-1.435%	1	5	-86.084%
2025-07-30	63.2500	64.7500	62.7000	62.7000	+1.951%	4	4	-86.284%
2025-07-29	61.5000	61.5000	61.5000	61.5000	-5.385%	1	1	-86.016%
2025-07-28	67.8200	67.8200	65.0000	65.0000	-11.504%	2	2	-86.769%
2025-07-23	73.6200	73.6200	73.4500	73.4500	-12.736%	2	3	-88.291%
2025-07-21	84.1700	84.1700	84.1700	84.1700	-6.478%	1	2	-89.783%
2025-07-18	90.0000	90.0000	90.0000	90.0000	0.000%	1	0	-90.444%