Dark

COIN20270319C175
COIN Mar 19 2027 175.00 Call (COIN270319C00175000)
option OPRA

EOD

Sep 23, 2026

53.90+1.507%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	53.9000	53.9000	53.9000	53.9000	+1.507%	1	170	0.000%
2026-09-22	51.0500	53.1500	51.0500	53.1000	-3.173%	23	170	+1.507%
2026-09-21	56.4700	56.4700	54.8400	54.8400	+14.969%	14	163	-1.714%
2026-09-18	42.6500	48.4700	41.7500	47.7000	+40.294%	90	163	+12.998%
2026-09-17	33.0600	34.0000	33.0600	34.0000	+17.444%	2	159	+58.529%
2026-09-16	35.4000	35.4000	28.8300	28.9500	-15.843%	11	159	+86.183%
2026-09-15	38.6000	39.4500	34.0000	34.4000	-25.380%	10	152	+56.686%
2026-09-14	43.2000	48.2000	42.7500	46.1000	+20.334%	70	143	+16.920%
2026-09-11	38.2400	38.3200	38.2400	38.3100	+7.011%	40	119	+40.694%
2026-09-10	35.1000	35.8000	35.1000	35.8000	-8.205%	23	114	+50.559%
2026-09-09	39.8100	40.1700	39.0000	39.0000	-21.053%	21	110	+38.205%
2026-09-03	43.0000	49.4000	43.0000	49.4000	+30.688%	23	116	+9.109%
2026-09-02	35.9500	38.7000	35.9500	37.8000	-1.305%	142	118	+42.593%
2026-09-01	38.0400	38.8300	37.4400	38.3000	-14.889%	38	119	+40.731%
2026-08-31	44.7800	45.0000	44.7800	45.0000	+11.940%	3	108	+19.778%
2026-08-28	39.7500	40.3800	39.3400	40.2000	-18.076%	31	108	+34.080%
2026-08-27	47.3900	50.0500	47.3100	49.0700	+16.142%	60	104	+9.843%
2026-08-26	42.3600	42.3600	42.2500	42.2500	-12.381%	20	112	+27.574%
2026-08-25	43.4000	48.2200	43.4000	48.2200	-0.516%	50	122	+11.779%
2026-08-24	48.2400	48.4700	48.2400	48.4700	+3.392%	20	116	+11.203%
2026-08-21	50.0000	50.0000	46.8800	46.8800	+24.350%	22	117	+14.974%
2026-08-20	37.0400	38.4500	37.0400	37.7000	+28.889%	9	113	+42.971%
2026-08-19	26.7500	32.8000	26.7500	29.2500	+25.268%	38	109	+84.274%
2026-08-18	23.3500	23.3500	23.3500	23.3500	-4.694%	10	111	+130.835%
2026-08-14	24.8000	24.8000	24.5000	24.5000	+2.510%	8	111	+120.000%
2026-08-13	25.2500	25.2500	23.9000	23.9000	+1.486%	27	111	+125.523%
2026-08-12	24.6100	24.6100	23.5500	23.5500	-0.212%	2	86	+128.875%
2026-08-11	23.6000	23.6000	23.6000	23.6000	-5.600%	1	86	+128.390%
2026-08-10	25.0000	25.0000	25.0000	25.0000	-10.104%	2	85	+115.600%
2026-08-07	27.8100	27.8100	27.8100	27.8100	+11.687%	1	85	+93.815%
2026-08-06	24.9000	24.9000	24.9000	24.9000	-9.290%	1	84	+116.466%
2026-08-05	27.4000	27.5000	27.4000	27.4500	+5.132%	9	83	+96.357%
2026-08-03	26.4000	26.4000	26.1100	26.1100	-2.756%	2	77	+106.434%
2026-07-31	26.7500	26.8500	26.7500	26.8500	-19.851%	2	77	+100.745%
2026-07-30	33.5000	33.5000	33.5000	33.5000	-6.031%	1	76	+60.896%
2026-07-29	35.6500	35.6500	35.6500	35.6500	-8.237%	3	75	+51.192%
2026-07-27	38.5500	38.8500	38.5500	38.8500	-15.452%	6	72	+38.739%
2026-07-21	46.1500	46.1500	45.9500	45.9500	+30.725%	3	72	+17.301%
2026-07-17	30.7000	35.1500	30.7000	35.1500	-18.142%	2	70	+53.343%
2026-07-06	42.9400	42.9400	42.9400	42.9400	+8.571%	1	70	+25.524%
2026-07-01	39.0000	39.5500	39.0000	39.5500	+14.971%	2	70	+36.283%
2026-06-23	34.4000	34.4000	34.4000	34.4000	-12.911%	10	69	+56.686%
2026-06-18	39.5000	39.5000	39.5000	39.5000	-11.929%	1	58	+36.456%
2026-06-17	44.9500	44.9500	44.8500	44.8500	-1.429%	12	58	+20.178%
2026-06-15	45.5000	45.5000	45.5000	45.5000	+21.951%	2	58	+18.462%
2026-06-11	37.3000	37.3100	37.3000	37.3100	+11.707%	2	56	+44.465%
2026-06-09	40.1000	40.2000	33.4000	33.4000	-8.643%	4	55	+61.377%
2026-06-05	36.5600	36.5600	36.5600	36.5600	-12.952%	1	53	+47.429%
2026-06-03	44.1500	44.1500	42.0000	42.0000	-12.500%	2	52	+28.333%
2026-06-02	48.0000	48.0000	48.0000	48.0000	-3.479%	1	52	+12.292%
2026-06-01	49.7300	49.7300	49.7300	49.7300	-12.678%	1	52	+8.385%
2026-05-29	56.8000	56.9500	56.7000	56.9500	+13.900%	34	51	-5.356%
2026-05-28	50.0000	50.0000	50.0000	50.0000	+6.383%	1	41	+7.800%
2026-05-27	47.0000	47.0000	47.0000	47.0000	-19.244%	1	41	+14.681%
2026-05-19	57.0000	58.2000	57.0000	58.2000	-16.857%	2	41	-7.388%
2026-05-12	73.1000	73.1000	70.0000	70.0000	+10.759%	4	41	-23.000%
2026-05-05	63.2500	63.2500	63.2000	63.2000	+9.154%	2	42	-14.715%
2026-04-30	58.4000	58.4000	57.9000	57.9000	+11.346%	5	43	-6.908%
2026-04-29	51.9500	52.0000	51.9500	52.0000	-22.906%	3	42	+3.654%
2026-04-24	67.5500	67.5500	67.4500	67.4500	-3.643%	2	42	-20.089%
2026-04-22	70.0000	70.0000	70.0000	70.0000	+6.302%	1	42	-23.000%
2026-04-21	67.5000	67.5000	65.8500	65.8500	+15.122%	2	42	-18.147%
2026-04-15	57.2000	57.2000	57.2000	57.2000	+3.943%	1	42	-5.769%
2026-04-14	55.0300	55.0300	55.0300	55.0300	+16.713%	3	43	-2.053%
2026-04-13	47.1500	47.1500	47.1500	47.1500	+3.604%	3	44	+14.316%
2026-04-09	46.0100	46.0100	45.5100	45.5100	-12.397%	2	44	+18.436%
2026-04-08	52.3000	52.3000	51.9500	51.9500	+11.242%	2	44	+3.754%
2026-04-07	46.3500	46.7000	46.3500	46.7000	-8.967%	2	43	+15.418%
2026-04-06	51.3000	51.3000	51.3000	51.3000	+11.862%	1	43	+5.068%
2026-04-02	45.8600	45.8600	45.8600	45.8600	-11.604%	1	42	+17.532%
2026-04-01	51.8800	51.8800	51.8800	51.8800	+19.264%	1	42	+3.894%
2026-03-27	43.8800	44.0500	43.5000	43.5000	-14.184%	26	42	+23.908%
2026-03-26	54.1000	54.1000	50.5200	50.6900	-12.603%	12	32	+6.333%
2026-03-25	60.0000	60.0000	58.0000	58.0000	+7.407%	3	22	-7.069%
2026-03-24	54.0000	54.0000	54.0000	54.0000	-19.703%	1	21	-0.185%
2026-03-23	67.7000	67.7000	67.2500	67.2500	-3.929%	104	20	-19.851%
2026-03-04	70.0000	70.0000	70.0000	70.0000	+16.667%	1	4	-23.000%
2026-03-03	57.1000	60.0000	57.1000	60.0000	+19.355%	3	4	-10.167%
2026-02-27	52.6500	52.6500	50.2700	50.2700	-1.874%	2	2	+7.221%
2026-02-25	51.2300	51.2300	51.2300	51.2300	0.000%	1	0	+5.212%