Dark

COIN20270319C170
COIN Mar 19 2027 170.00 Call (COIN270319C00170000)
option OPRA

EOD

Sep 22, 2026

58.50+2.059%(+1.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	58.5000	58.5000	58.5000	58.5000	+2.059%	4	138	0.000%
2026-09-21	57.3000	57.3200	57.3000	57.3200	+13.956%	3	138	+2.059%
2026-09-18	40.8800	51.1000	40.8800	50.3000	+38.377%	46	136	+16.302%
2026-09-17	34.5200	36.3500	34.5200	36.3500	+13.240%	2	117	+60.935%
2026-09-16	35.5800	35.5800	32.1000	32.1000	-16.623%	6	117	+82.243%
2026-09-15	36.0000	38.5000	35.0000	38.5000	-18.845%	5	117	+51.948%
2026-09-14	47.1800	47.4400	47.1800	47.4400	+17.223%	20	113	+23.314%
2026-09-11	42.7000	42.8000	40.2400	40.4700	+6.444%	57	116	+44.552%
2026-09-10	36.6100	38.3100	36.6100	38.0200	-7.853%	23	112	+53.866%
2026-09-09	42.1000	42.1000	41.2600	41.2600	-0.290%	20	101	+41.784%
2026-09-08	41.3800	41.3800	41.3800	41.3800	-9.611%	3	101	+41.373%
2026-09-04	45.9300	45.9300	45.4700	45.7800	-9.900%	50	104	+27.785%
2026-09-03	51.8700	51.8700	50.8100	50.8100	+27.503%	31	104	+15.135%
2026-09-02	38.2800	40.2300	38.2800	39.8500	-1.459%	57	97	+46.801%
2026-09-01	42.4000	42.4000	39.8700	40.4400	-4.780%	67	104	+44.659%
2026-08-28	40.8500	42.4700	40.8500	42.4700	-14.702%	22	96	+37.744%
2026-08-27	49.7900	49.7900	49.7900	49.7900	+11.462%	1	89	+17.493%
2026-08-26	47.0900	47.0900	44.5500	44.6700	-11.667%	21	89	+30.960%
2026-08-25	47.6800	51.1900	47.6800	50.5700	+2.785%	41	104	+15.681%
2026-08-21	49.7000	52.3600	49.2000	49.2000	+27.296%	24	80	+18.902%
2026-08-20	38.2000	41.7000	38.2000	38.6500	+23.997%	6	81	+51.358%
2026-08-19	29.0500	35.5000	29.0500	31.1700	+17.180%	20	82	+87.680%
2026-08-17	26.6000	26.6000	26.6000	26.6000	+5.472%	1	69	+119.925%
2026-08-14	25.2200	25.2200	25.2200	25.2200	-15.511%	1	68	+131.959%
2026-08-07	30.4700	30.4700	29.8500	29.8500	+1.186%	2	67	+95.980%
2026-08-05	29.5000	29.5000	29.5000	29.5000	+7.664%	4	68	+98.305%
2026-08-04	26.6300	27.4000	26.6300	27.4000	+18.103%	3	68	+113.504%
2026-07-31	26.8000	26.8000	23.2000	23.2000	-37.584%	12	69	+152.155%
2026-07-30	37.1800	37.1800	37.1700	37.1700	-0.748%	2	67	+57.385%
2026-07-29	38.0500	38.5000	37.4500	37.4500	-24.113%	38	69	+56.208%
2026-07-21	47.0000	49.8000	47.0000	49.3500	+35.876%	8	52	+18.541%
2026-07-17	36.7500	36.7500	36.3200	36.3200	-11.909%	5	58	+61.068%
2026-07-15	41.2300	41.2300	41.2300	41.2300	+13.176%	2	58	+41.887%
2026-07-14	36.4300	36.4300	36.4300	36.4300	-4.005%	2	56	+60.582%
2026-07-09	37.9500	37.9500	37.9500	37.9500	-11.435%	12	54	+54.150%
2026-07-07	39.7500	42.8500	39.7500	42.8500	+44.422%	2	50	+36.523%
2026-06-30	29.4000	29.6700	29.4000	29.6700	-3.324%	2	47	+97.169%
2026-06-26	30.6900	30.6900	30.6900	30.6900	-5.714%	1	48	+90.616%
2026-06-25	31.6000	32.5500	31.6000	32.5500	-2.340%	9	48	+79.724%
2026-06-24	35.3500	35.3500	33.0000	33.3300	-16.675%	10	50	+75.518%
2026-06-18	40.0000	40.0000	40.0000	40.0000	-11.641%	1	41	+46.250%
2026-06-17	45.2700	45.2700	45.2700	45.2700	-6.273%	1	41	+29.225%
2026-06-15	46.6000	48.3000	46.6000	48.3000	+29.075%	6	41	+21.118%
2026-06-11	39.0000	39.0100	37.4200	37.4200	-6.800%	16	41	+56.334%
2026-06-10	40.1500	40.1500	40.1500	40.1500	+2.033%	2	40	+45.704%
2026-06-09	41.9500	42.0000	39.3000	39.3500	-7.084%	6	40	+48.666%
2026-06-08	42.3500	42.3500	42.3500	42.3500	+12.723%	14	37	+38.135%
2026-06-05	38.5000	38.5000	37.0000	37.5700	-15.951%	3	41	+55.709%
2026-06-03	44.4500	44.7000	43.2400	44.7000	-9.386%	9	41	+30.872%
2026-06-02	49.3500	49.3500	49.3300	49.3300	-10.309%	2	38	+18.589%
2026-06-01	55.0000	55.0000	55.0000	55.0000	-8.986%	1	37	+6.364%
2026-05-29	60.4300	60.4300	60.4300	60.4300	+21.467%	1	36	-3.194%
2026-05-27	48.3100	49.7500	48.3100	49.7500	-36.340%	2	37	+17.588%
2026-05-14	78.1500	78.1500	78.1500	78.1500	+14.926%	1	37	-25.144%
2026-05-05	68.0000	68.0000	68.0000	68.0000	+14.865%	10	37	-13.971%
2026-04-30	59.2000	59.2000	59.2000	59.2000	+9.326%	1	29	-1.182%
2026-04-29	54.1500	54.1500	54.1500	54.1500	-23.191%	3	29	+8.033%
2026-04-24	69.8500	70.5000	69.2200	70.5000	-3.425%	24	26	-17.021%
2026-04-23	73.0000	73.0000	73.0000	73.0000	+2.817%	1	35	-19.863%
2026-04-21	75.4500	75.4500	71.0000	71.0000	-5.898%	4	39	-17.606%
2026-04-20	75.4500	75.4500	75.4500	75.4500	-2.013%	1	39	-22.465%
2026-04-17	77.7500	80.0000	77.0000	77.0000	+19.195%	12	39	-24.026%
2026-04-16	64.6000	64.6000	64.6000	64.6000	+0.420%	1	45	-9.443%
2026-04-15	64.3300	64.3300	64.3300	64.3300	+28.660%	5	44	-9.063%
2026-04-13	49.9000	50.0000	49.9000	50.0000	+6.952%	4	44	+17.000%
2026-04-10	47.5000	47.5000	46.7500	46.7500	-2.033%	3	45	+25.134%
2026-04-09	46.2500	48.8000	46.2500	47.7200	-11.793%	3	45	+22.590%
2026-04-08	60.2900	60.2900	54.1000	54.1000	+2.075%	2	44	+8.133%
2026-04-06	53.0000	53.0000	53.0000	53.0000	+3.922%	1	43	+10.377%
2026-04-02	50.0000	51.2000	50.0000	51.0000	-3.774%	8	37	+14.706%
2026-04-01	50.4500	53.0000	50.4500	53.0000	-1.009%	3	37	+10.377%
2026-03-31	49.6300	53.5400	47.8000	53.5400	+15.140%	6	38	+9.264%
2026-03-30	46.0000	46.5000	46.0000	46.5000	+0.324%	2	34	+25.806%
2026-03-27	44.9000	46.3500	44.9000	46.3500	-11.681%	23	33	+26.214%
2026-03-26	52.4800	52.4800	52.4800	52.4800	-9.828%	1	26	+11.471%
2026-03-25	57.9500	58.2000	57.9500	58.2000	-0.581%	2	25	+0.515%
2026-03-24	58.5400	58.5400	58.5400	58.5400	-19.144%	1	24	-0.068%
2026-03-19	72.3500	72.4000	72.3500	72.4000	-1.564%	2	23	-19.199%
2026-03-18	73.5500	73.5500	73.5500	73.5500	+7.184%	2	24	-20.462%
2026-03-12	68.6200	68.6200	68.6200	68.6200	-2.251%	1	24	-14.748%
2026-03-11	70.6000	70.6000	70.2000	70.2000	-0.987%	40	24	-16.667%
2026-03-06	70.9000	70.9000	70.9000	70.9000	-10.930%	20	13	-17.489%
2026-03-04	77.4500	80.9800	77.4000	79.6000	+45.654%	5	4	-26.508%
2026-02-27	54.1900	54.6500	54.1900	54.6500	-7.137%	2	6	+7.045%
2026-02-26	59.2000	59.2000	58.8500	58.8500	+14.161%	3	0	-0.595%
2026-02-25	51.5500	51.5500	51.5500	51.5500	0.000%	1	0	+13.482%