Dark

COIN20270319C180
COIN Mar 19 2027 180.00 Call (COIN270319C00180000)
option OPRA

EOD

Sep 24, 2026

45.33-3.574%(-1.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	45.3300	45.3300	45.3300	45.3300	-3.574%	1	2,603	0.000%
2026-09-23	49.8000	50.6100	46.5000	47.0100	-4.992%	32	2,604	-3.574%
2026-09-22	48.6500	49.4800	48.6500	49.4800	-5.896%	20	2,609	-8.387%
2026-09-21	54.3600	54.3700	52.3500	52.5800	+15.815%	14	2,609	-13.789%
2026-09-18	42.0000	46.6100	42.0000	45.4000	+44.127%	94	2,609	-0.154%
2026-09-17	29.0000	31.5100	29.0000	31.5000	+16.022%	5	2,618	+43.905%
2026-09-16	32.0000	32.0000	26.0000	27.1500	-22.429%	14	2,615	+66.961%
2026-09-15	38.7500	38.7500	33.0000	35.0000	-23.414%	21	2,606	+29.514%
2026-09-14	41.7500	45.7000	41.7500	45.7000	+30.758%	68	2,600	-0.810%
2026-09-11	35.0500	38.3700	34.9500	34.9500	+5.909%	50	2,596	+29.700%
2026-09-10	32.5500	33.2000	32.5500	33.0000	-5.172%	7	2,608	+37.364%
2026-09-09	40.2000	40.2000	34.8000	34.8000	-10.425%	46	2,603	+30.259%
2026-09-08	38.9500	38.9500	38.0000	38.8500	-5.012%	4	2,590	+16.680%
2026-09-04	40.9000	40.9000	40.9000	40.9000	-12.062%	26	2,612	+10.831%
2026-09-03	40.4800	46.9700	40.4800	46.5100	+29.554%	156	2,612	-2.537%
2026-09-02	33.7400	36.7800	33.7400	35.9000	-1.401%	303	2,655	+26.267%
2026-09-01	37.1900	37.2300	35.4600	36.4100	-19.268%	138	2,609	+24.499%
2026-08-31	36.0000	45.1000	36.0000	45.1000	+20.879%	4	2,599	+0.510%
2026-08-28	37.8000	38.2600	36.7500	37.3100	-20.244%	26	2,597	+21.496%
2026-08-27	45.0500	48.0500	44.3000	46.7800	+13.875%	66	2,595	-3.100%
2026-08-26	40.0000	41.2600	40.0000	41.0800	-10.696%	57	2,587	+10.346%
2026-08-25	40.3300	46.0000	40.3300	46.0000	+10.180%	23	2,583	-1.457%
2026-08-24	47.3500	47.6100	41.7500	41.7500	-6.201%	52	2,581	+8.575%
2026-08-21	44.0000	48.0000	44.0000	44.5100	+22.247%	27	2,578	+1.842%
2026-08-20	35.2000	36.4100	34.9000	36.4100	+24.949%	10	2,576	+24.499%
2026-08-19	22.9800	29.1500	22.9800	29.1400	+34.907%	15	2,577	+55.559%
2026-08-18	22.0500	22.3000	21.6000	21.6000	-4.000%	33	2,586	+109.861%
2026-08-14	22.5000	22.5000	22.5000	22.5000	+3.448%	1	2,573	+101.467%
2026-08-13	21.7500	21.7500	21.7500	21.7500	-5.022%	5	2,572	+108.414%
2026-08-12	22.9000	22.9000	22.9000	22.9000	-0.218%	1	2,577	+97.948%
2026-08-11	23.3500	24.3000	22.2000	22.9500	-1.713%	35	2,577	+97.516%
2026-08-10	23.9000	24.4000	23.3500	23.3500	-8.431%	19	2,592	+94.133%
2026-08-07	24.7500	25.5000	24.7500	25.5000	+3.155%	5	2,584	+77.765%
2026-08-06	24.7200	24.7200	24.7200	24.7200	-5.324%	1	2,581	+83.374%
2026-08-05	25.5000	26.4500	25.5000	26.1100	+0.889%	24	2,581	+73.612%
2026-08-04	24.4100	25.8800	24.4100	25.8800	+1.890%	8	2,559	+75.155%
2026-08-03	21.6000	25.4000	21.6000	25.4000	+4.959%	2	2,558	+78.465%
2026-07-31	22.2700	24.2000	22.2700	24.2000	-25.994%	6	2,557	+87.314%
2026-07-30	32.7000	32.7000	32.7000	32.7000	-10.263%	1	2,557	+38.624%
2026-07-27	36.4400	36.4400	36.4400	36.4400	+19.868%	1	2,557	+24.396%
2026-07-24	31.0000	31.0000	30.4000	30.4000	-13.734%	2	2,556	+49.112%
2026-07-23	35.2400	35.2400	35.2400	35.2400	-18.989%	1	2,557	+28.632%
2026-07-21	40.8100	45.5800	40.8100	43.5000	+26.748%	14	2,556	+4.207%
2026-07-20	32.6800	37.0000	32.3200	34.3200	+2.448%	2,507	2,557	+32.080%
2026-07-17	30.8000	33.5000	30.8000	33.5000	-7.331%	5	52	+35.313%
2026-07-01	32.2200	36.1500	32.2200	36.1500	+25.870%	2	51	+25.394%
2026-06-29	28.7200	28.7200	28.7200	28.7200	+5.394%	1	50	+57.834%
2026-06-25	28.7500	29.7100	27.2500	27.2500	-14.496%	5	50	+66.349%
2026-06-24	31.7600	31.9700	31.7600	31.8700	-8.813%	22	54	+42.234%
2026-06-23	34.4000	34.9500	34.1700	34.9500	-16.388%	24	51	+29.700%
2026-06-22	41.8000	41.8000	41.8000	41.8000	+0.844%	1	45	+8.445%
2026-06-17	41.4500	41.4500	41.4500	41.4500	-0.361%	1	45	+9.361%
2026-06-16	41.6000	41.6000	41.6000	41.6000	+8.164%	2	45	+8.966%
2026-06-12	38.4600	38.4600	38.4600	38.4600	+6.833%	1	45	+17.863%
2026-06-11	36.0000	36.0000	36.0000	36.0000	-6.494%	3	45	+25.917%
2026-06-09	38.4000	38.5000	38.4000	38.5000	+18.644%	2	45	+17.740%
2026-06-05	33.2000	33.2600	32.0000	32.4500	-19.238%	7	44	+39.692%
2026-06-03	40.1800	40.1800	40.1800	40.1800	-10.512%	1	38	+12.817%
2026-06-02	46.3900	46.3900	44.4400	44.9000	-13.504%	5	39	+0.958%
2026-06-01	48.7500	51.9100	48.7500	51.9100	-8.124%	2	39	-12.676%
2026-05-29	50.3300	56.5000	50.3300	56.5000	+18.947%	4	38	-19.770%
2026-05-28	47.8700	48.8000	47.5000	47.5000	+6.742%	9	38	-4.568%
2026-05-27	45.7500	45.7500	44.5000	44.5000	-18.603%	5	33	+1.865%
2026-05-19	54.6700	54.6700	54.6700	54.6700	+2.957%	1	31	-17.084%
2026-05-18	53.1000	53.1000	53.1000	53.1000	-17.929%	1	31	-14.633%
2026-05-13	64.7000	64.7000	64.7000	64.7000	+15.536%	1	31	-29.938%
2026-05-08	52.4000	56.0000	52.4000	56.0000	-3.448%	2	31	-19.054%
2026-05-07	58.0000	58.0000	58.0000	58.0000	+3.812%	1	31	-21.845%
2026-04-30	53.0500	55.8700	53.0500	55.8700	+11.852%	5	30	-18.865%
2026-04-29	49.6100	50.1900	48.0000	49.9500	-19.772%	8	29	-9.249%
2026-04-23	66.0000	68.0000	62.0000	62.2600	+0.419%	13	26	-27.192%
2026-04-21	62.0000	62.0000	62.0000	62.0000	-9.449%	1	16	-26.887%
2026-04-17	68.4700	68.4700	68.4700	68.4700	+10.793%	1	16	-33.796%
2026-04-16	61.7000	61.8000	61.6500	61.8000	+15.385%	4	17	-26.650%
2026-04-14	53.5600	53.5600	53.5600	53.5600	+4.876%	1	18	-15.366%
2026-04-08	57.4200	57.4200	51.0700	51.0700	+2.612%	4	18	-11.239%
2026-04-06	49.7700	49.7700	49.7700	49.7700	+2.092%	1	19	-8.921%
2026-04-01	50.5000	50.5000	48.7500	48.7500	+9.674%	3	18	-7.015%
2026-03-31	44.6000	44.6000	44.4500	44.4500	+6.035%	2	17	+1.980%
2026-03-27	41.8600	41.9200	41.8600	41.9200	-13.993%	21	18	+8.135%
2026-03-26	48.7400	48.7400	48.7400	48.7400	-11.623%	1	15	-6.996%
2026-03-25	58.1000	58.1000	55.1500	55.1500	+2.035%	3	16	-17.806%
2026-03-24	54.5000	54.6800	54.0500	54.0500	-19.867%	4	13	-16.133%
2026-03-23	67.7500	67.7500	67.4500	67.4500	-10.162%	2	11	-32.795%
2026-03-17	75.0800	75.0800	75.0800	75.0800	+12.733%	1	10	-39.624%
2026-03-13	66.6000	66.6000	66.6000	66.6000	+2.462%	1	11	-31.937%
2026-03-10	65.4500	65.4500	65.0000	65.0000	-0.763%	2	10	-30.262%
2026-03-09	62.7500	65.5000	62.7500	65.5000	-6.254%	6	10	-30.794%
2026-03-05	74.0000	74.0000	69.8700	69.8700	+37.947%	3	8	-35.122%
2026-02-27	50.6500	50.6500	50.6500	50.6500	-10.433%	4	5	-10.503%
2026-02-25	51.2800	56.8500	51.2800	56.5500	0.000%	6	0	-19.841%