Dark

COIN20270219C200
COIN Feb 19 2027 200.00 Call (COIN270219C00200000)
option OPRA

EOD

Sep 23, 2026

34.89-6.134%(-2.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	37.6000	38.9700	34.8900	34.8900	-6.134%	7	491	0.000%
2026-09-22	35.8000	37.6700	35.7900	37.1700	-3.228%	17	491	-6.134%
2026-09-21	40.2300	41.5700	38.4100	38.4100	+13.807%	13	488	-9.164%
2026-09-18	25.1500	34.3800	25.1500	33.7500	+54.110%	29	490	+3.378%
2026-09-17	19.5000	21.9500	19.3000	21.9000	+21.330%	27	496	+59.315%
2026-09-16	20.7800	20.7800	18.0500	18.0500	-25.812%	24	496	+93.296%
2026-09-15	29.0000	29.0000	23.0000	24.3300	-27.911%	22	495	+43.403%
2026-09-14	31.9500	34.1500	31.4500	33.7500	+34.731%	7	492	+3.378%
2026-09-11	27.5500	27.5500	24.7500	25.0500	+1.829%	5	492	+39.281%
2026-09-10	23.6900	24.6000	23.5500	24.6000	-6.107%	13	490	+41.829%
2026-09-09	29.4700	29.4700	26.2000	26.2000	-4.554%	15	493	+33.168%
2026-09-08	27.8100	28.5000	27.4500	27.4500	-12.019%	22	488	+27.104%
2026-09-04	31.5000	31.5000	31.2000	31.2000	-13.213%	16	504	+11.827%
2026-09-03	31.8500	35.9700	31.8500	35.9500	+39.072%	19	504	-2.949%
2026-09-02	25.7500	26.1500	25.3000	25.8500	-0.385%	17	493	+34.971%
2026-09-01	29.4800	29.4800	25.9500	25.9500	-22.491%	10	492	+34.451%
2026-08-31	27.5000	33.7500	27.5000	33.4800	+25.159%	7	493	+4.211%
2026-08-28	32.9300	32.9300	26.4100	26.7500	-23.680%	21	494	+30.430%
2026-08-27	31.7500	36.5300	31.7500	35.0500	+16.445%	73	487	-0.456%
2026-08-26	32.2000	32.2000	30.1000	30.1000	-14.123%	103	482	+15.914%
2026-08-25	30.0000	35.0500	30.0000	35.0500	+16.060%	8	531	-0.456%
2026-08-24	35.6000	35.6600	30.0000	30.2000	-12.464%	65	523	+15.530%
2026-08-21	31.5400	38.0000	30.9400	34.5000	+32.692%	199	519	+1.130%
2026-08-20	24.6200	26.7500	24.6200	26.0000	+25.000%	25	498	+34.192%
2026-08-19	21.2000	22.8900	20.8000	20.8000	+43.448%	11	484	+67.740%
2026-08-18	14.5000	14.5000	14.5000	14.5000	-7.051%	4	479	+140.621%
2026-08-14	16.1500	16.1500	15.0000	15.6000	+0.645%	61	479	+123.654%
2026-08-11	15.4000	15.5000	15.4000	15.5000	-7.738%	15	441	+125.097%
2026-08-10	17.3000	17.3000	16.5500	16.8000	-10.304%	223	437	+107.679%
2026-08-07	18.3000	18.7300	18.1900	18.7300	+16.335%	5	214	+86.279%
2026-08-06	16.5000	16.5000	16.1000	16.1000	-15.263%	2	213	+116.708%
2026-08-04	19.0000	19.0000	19.0000	19.0000	+1.877%	2	214	+83.632%
2026-07-31	16.9100	18.9500	14.3400	18.6500	-23.878%	27	212	+87.078%
2026-07-30	24.5000	24.5000	24.5000	24.5000	+2.510%	2	196	+42.408%
2026-07-29	23.5000	24.0500	23.3000	23.9000	-9.811%	101	194	+45.983%
2026-07-27	26.5000	26.5000	26.5000	26.5000	+10.187%	1	145	+31.660%
2026-07-24	22.4700	24.0500	22.3000	24.0500	-18.887%	17	146	+45.073%
2026-07-22	29.9000	29.9500	29.6500	29.6500	-16.643%	5	130	+17.673%
2026-07-21	34.4600	35.5700	34.4600	35.5700	+43.427%	2	127	-1.912%
2026-07-17	24.2000	24.8000	24.2000	24.8000	+2.142%	3	127	+40.685%
2026-07-13	24.2800	24.2800	24.2800	24.2800	-9.673%	1	126	+43.699%
2026-07-10	27.1000	27.1500	26.8800	26.8800	-12.472%	14	125	+29.799%
2026-07-07	30.7100	30.7100	30.7100	30.7100	-3.123%	1	118	+13.611%
2026-07-06	31.7000	31.7000	31.7000	31.7000	+4.003%	4	117	+10.063%
2026-07-02	32.3900	32.3900	30.4800	30.4800	+13.140%	2	117	+14.469%
2026-07-01	28.2000	28.2000	26.9400	26.9400	+21.351%	2	117	+29.510%
2026-06-29	22.2000	22.2000	22.2000	22.2000	+5.213%	1	117	+57.162%
2026-06-26	20.8500	21.1000	20.8500	21.1000	+10.819%	3	117	+65.355%
2026-06-25	21.6100	21.6100	19.0400	19.0400	-8.681%	8	117	+83.246%
2026-06-24	20.8500	20.8500	20.8500	20.8500	-38.767%	1	116	+67.338%
2026-06-22	34.2000	34.2000	34.0500	34.0500	+23.818%	3	116	+2.467%
2026-06-18	27.5000	27.5000	27.5000	27.5000	-18.033%	1	102	+26.873%
2026-06-17	32.1000	33.5500	32.0600	33.5500	-2.754%	21	102	+3.994%
2026-06-15	33.5600	34.6000	33.2800	34.5000	+28.731%	39	102	+1.130%
2026-06-11	26.8000	26.8000	26.8000	26.8000	+2.721%	3	65	+30.187%
2026-06-10	27.5000	27.5000	26.0900	26.0900	-1.696%	3	63	+33.729%
2026-06-09	30.8700	30.8700	26.5400	26.5400	-12.119%	6	63	+31.462%
2026-06-08	28.2000	30.4000	27.8500	30.2000	+25.833%	34	62	+15.530%
2026-06-05	24.8500	24.8500	24.0000	24.0000	-23.200%	4	58	+45.375%
2026-06-04	31.2500	31.2500	31.2500	31.2500	-2.344%	3	57	+11.648%
2026-06-03	33.0000	33.0000	32.0000	32.0000	-9.220%	4	58	+9.031%
2026-06-02	35.2500	35.2500	35.2500	35.2500	-13.156%	1	57	-1.021%
2026-06-01	40.5900	40.5900	40.5900	40.5900	-1.838%	1	56	-14.043%
2026-05-29	38.9500	41.3500	38.9500	41.3500	+4.684%	2	55	-15.623%
2026-05-28	39.5000	39.5000	39.5000	39.5000	+13.310%	1	56	-11.671%
2026-05-27	35.0000	35.0000	34.8600	34.8600	-13.926%	3	56	+0.086%
2026-05-26	40.5000	40.5000	40.5000	40.5000	-22.115%	5	53	-13.852%
2026-05-15	55.0000	55.0000	52.0000	52.0000	+3.586%	10	53	-32.904%
2026-05-14	50.2000	50.2000	50.2000	50.2000	+15.349%	4	43	-30.498%
2026-05-08	42.9700	43.5200	42.9700	43.5200	-8.379%	4	43	-19.830%
2026-05-07	49.8500	50.0000	47.5000	47.5000	-5.567%	14	43	-26.547%
2026-05-06	50.3000	50.3000	50.3000	50.3000	-0.926%	1	30	-30.636%
2026-05-05	50.7700	50.7700	50.7700	50.7700	-8.539%	1	29	-31.278%
2026-05-04	54.2900	55.5100	54.2900	55.5100	+13.937%	2	28	-37.146%
2026-05-01	49.2500	49.2500	48.7200	48.7200	+13.805%	3	25	-28.387%
2026-04-29	41.4000	42.8100	41.4000	42.8100	-13.445%	3	25	-18.500%
2026-04-28	49.4600	49.4600	49.4600	49.4600	-3.980%	1	26	-29.458%
2026-04-27	53.7500	53.7500	51.5100	51.5100	-3.249%	6	25	-32.266%
2026-04-24	49.0000	53.2400	49.0000	53.2400	+3.258%	8	20	-34.467%
2026-04-23	56.6800	56.6800	51.5600	51.5600	-16.163%	13	28	-32.331%
2026-04-22	62.0000	62.0000	61.5000	61.5000	0.000%	17	0	-43.268%