Dark

COIN20271217C870
COIN Dec 17 2027 870.00 Call (COIN271217C00870000)
option OPRA

EOD

Sep 22, 2026

6.35+1.600%(+0.10)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.3500	6.3500	6.3500	6.3500	+1.600%	121	398	0.000%
2026-09-18	6.3000	6.3000	6.2500	6.2500	+45.349%	2	449	+1.600%
2026-09-17	4.3000	4.3000	4.3000	4.3000	-0.232%	1	450	+47.674%
2026-09-16	4.3100	4.3100	4.3100	4.3100	-40.878%	2	450	+47.332%
2026-08-26	6.8000	7.2900	6.8000	7.2900	+4.892%	6	450	-12.894%
2026-08-25	6.9000	6.9500	6.9000	6.9500	-18.235%	2	447	-8.633%
2026-08-24	8.5000	8.5000	8.5000	8.5000	+4.938%	1	446	-25.294%
2026-08-21	7.6500	9.0000	7.6500	8.1000	+45.946%	6	445	-21.605%
2026-08-20	5.5500	5.5500	5.5500	5.5500	+2.778%	1	442	+14.414%
2026-08-19	4.1000	5.4000	4.0000	5.4000	+50.000%	4	441	+17.593%
2026-08-17	3.5100	3.7500	3.5000	3.6000	-5.263%	64	439	+76.389%
2026-08-14	3.8000	3.9000	3.7500	3.8000	-7.317%	18	459	+67.105%
2026-08-13	4.0000	4.1500	3.9000	4.1000	+2.500%	100	459	+54.878%
2026-08-06	4.2100	4.2100	4.0000	4.0000	0.000%	21	461	+58.750%
2026-08-03	4.0000	4.0000	4.0000	4.0000	+14.286%	4	475	+58.750%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-45.736%	50	471	+81.429%
2026-07-27	6.4000	6.4500	6.0500	6.4500	-7.194%	33	426	-1.550%
2026-07-22	7.5000	7.5000	6.9500	6.9500	-12.579%	3	448	-8.633%
2026-07-21	7.7500	8.2500	7.7500	7.9500	+13.571%	3	445	-20.126%
2026-07-15	6.9000	7.0000	6.9000	7.0000	+49.573%	5	442	-9.286%
2026-07-14	6.2500	6.2500	4.6700	4.6800	-26.875%	5	442	+35.684%
2026-07-13	6.4500	6.4500	6.0800	6.4000	0.000%	19	437	-0.781%
2026-07-10	7.3000	7.3500	6.4000	6.4000	+2.400%	13	447	-0.781%
2026-07-09	6.2500	6.2500	6.2500	6.2500	-9.420%	2	435	+1.600%
2026-07-06	6.8500	6.9000	6.8500	6.9000	-10.968%	2	433	-7.971%
2026-07-02	7.7500	7.7500	7.7500	7.7500	+40.909%	1	433	-18.065%
2026-07-01	5.5000	5.5000	5.5000	5.5000	0.000%	1	433	+15.455%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+5.769%	1	433	+15.455%
2026-06-26	5.2000	5.2000	5.1000	5.2000	0.000%	25	432	+22.115%
2026-06-25	5.6000	5.7500	5.2000	5.2000	-11.111%	93	451	+22.115%
2026-06-24	5.8500	5.8500	5.8500	5.8500	-2.500%	9	401	+8.547%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-23.567%	1	406	+5.833%
2026-06-17	7.5500	8.3000	7.5500	7.8500	0.000%	134	349	-19.108%
2026-06-16	7.7500	7.8500	7.7500	7.8500	-4.848%	20	349	-19.108%
2026-06-15	8.5000	8.5000	8.2000	8.2500	+1.852%	12	350	-23.030%
2026-06-08	7.8500	8.3500	7.6500	8.1000	+25.581%	18	348	-21.605%
2026-06-05	6.5000	6.5500	6.4500	6.4500	-11.644%	10	342	-1.550%
2026-06-04	7.2500	7.3000	7.2500	7.3000	+2.817%	3	335	-13.014%
2026-06-03	7.9000	7.9000	7.0000	7.1000	-14.458%	8	336	-10.563%
2026-06-02	8.3500	8.3500	8.3000	8.3000	-9.190%	2	340	-23.494%
2026-06-01	9.1500	9.4500	9.1400	9.1400	+13.259%	100	340	-30.525%
2026-05-26	8.2000	8.2000	8.0700	8.0700	+5.490%	10	285	-21.314%
2026-05-22	7.6500	7.6500	7.6500	7.6500	-40.047%	2	281	-16.993%
2026-05-14	12.9100	12.9100	12.7500	12.7600	+34.316%	4	281	-50.235%
2026-05-13	10.3000	10.3000	9.5000	9.5000	+42.857%	42	260	-33.158%
2026-04-16	6.9500	6.9500	6.6500	6.6500	+33.000%	77	260	-4.511%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-11.504%	1	300	+27.000%
2026-04-02	5.6500	5.6500	5.6500	5.6500	-2.586%	1	300	+12.389%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-25.161%	1	300	+9.483%
2026-03-23	7.7000	7.7500	7.7000	7.7500	-6.174%	2	299	-18.065%
2026-03-20	8.3800	8.3800	8.2600	8.2600	-14.845%	2	300	-23.123%
2026-03-17	9.7500	9.7500	9.6000	9.7000	+4.978%	95	301	-34.536%
2026-03-16	8.8500	9.2400	8.8300	9.2400	+10.394%	40	237	-31.277%
2026-03-13	8.3700	8.3700	8.3700	8.3700	+6.624%	1	197	-24.134%
2026-03-06	7.9600	7.9600	7.8500	7.8500	-8.508%	52	197	-19.108%
2026-03-05	9.2000	9.2000	8.4300	8.5800	+90.667%	132	145	-25.991%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-22.010%	2	40	+41.111%
2026-02-20	5.7700	5.7700	5.7700	5.7700	-16.255%	3	40	+10.052%
2026-02-02	6.8900	6.8900	6.8900	6.8900	-24.946%	1	43	-7.837%
2026-01-22	9.1800	9.1800	9.1800	9.1800	-33.090%	1	42	-30.828%
2026-01-14	13.6000	13.7200	13.6000	13.7200	+18.891%	2	42	-53.717%
2026-01-12	11.5400	11.5400	11.5400	11.5400	-7.532%	1	42	-44.974%
2026-01-06	12.4800	12.4800	12.4800	12.4800	+39.130%	3	42	-49.119%
2025-12-30	8.9700	8.9700	8.9700	8.9700	-24.304%	1	42	-29.208%
2025-12-22	12.3500	12.3500	11.8500	11.8500	-30.499%	4	42	-46.414%
2025-12-01	17.0500	17.0500	17.0500	17.0500	-36.875%	1	40	-62.757%
2025-11-06	27.0200	27.0200	27.0100	27.0100	-37.113%	2	40	-76.490%
2025-10-29	42.9100	42.9800	42.9100	42.9500	-4.978%	38	39	-85.215%
2025-10-28	45.2000	45.2000	45.2000	45.2000	-6.708%	2	58	-85.951%
2025-10-27	48.4100	48.9000	48.3400	48.4500	+17.057%	28	47	-86.894%
2025-10-24	40.9900	41.3900	40.9900	41.3900	-16.821%	4	47	-84.658%
2025-10-06	49.4200	49.7600	49.4200	49.7600	+18.476%	2	47	-87.239%
2025-10-02	42.0000	42.0000	42.0000	42.0000	+36.364%	2	46	-84.881%
2025-09-29	30.7800	31.1800	30.4900	30.8000	+27.536%	36	47	-79.383%
2025-09-25	24.1500	24.1500	24.1500	24.1500	-27.586%	1	25	-73.706%
2025-09-19	33.3000	33.3500	33.3000	33.3500	+19.749%	2	26	-80.960%
2025-09-16	27.0700	29.0500	27.0700	27.8500	-0.358%	15	26	-77.199%
2025-09-15	28.1200	28.1200	27.9500	27.9500	+15.975%	3	11	-77.281%
2025-09-03	24.1000	24.1000	24.1000	24.1000	-1.633%	1	8	-73.651%
2025-08-29	24.5000	24.5000	24.5000	24.5000	-10.909%	3	11	-74.082%
2025-08-28	27.5000	27.5000	27.5000	27.5000	+3.774%	1	11	-76.909%
2025-08-27	27.0300	27.0300	26.5000	26.5000	-2.930%	5	10	-76.038%
2025-08-25	27.3000	27.3000	27.3000	27.3000	+2.401%	1	7	-76.740%
2025-08-21	26.6000	26.6600	26.6000	26.6600	+8.816%	4	6	-76.182%
2025-08-20	25.3000	25.3000	24.5000	24.5000	0.000%	2	2	-74.082%