Dark

COIN20270319C185
COIN Mar 19 2027 185.00 Call (COIN270319C00185000)
option OPRA

EOD

Sep 24, 2026

43.08-6.551%(-3.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	43.0800	43.0800	43.0800	43.0800	-6.551%	3	263	0.000%
2026-09-23	48.9000	48.9000	46.1000	46.1000	-3.516%	21	263	-6.551%
2026-09-22	46.7700	47.7800	46.7700	47.7800	-1.627%	20	267	-9.837%
2026-09-21	50.3700	50.3700	48.5700	48.5700	+12.691%	21	271	-11.303%
2026-09-18	42.1500	43.9200	42.1500	43.1000	+43.428%	73	273	-0.046%
2026-09-17	29.0000	30.7500	29.0000	30.0500	+19.246%	4	248	+43.361%
2026-09-16	29.0000	29.0000	25.2000	25.2000	-14.198%	10	247	+70.952%
2026-09-15	35.0700	35.0800	29.3700	29.3700	-29.636%	179	245	+46.680%
2026-09-14	39.5000	42.9000	38.8500	41.7400	+24.933%	138	225	+3.210%
2026-09-11	34.9000	34.9000	32.9400	33.4100	-2.737%	126	312	+28.943%
2026-09-09	35.6000	35.6000	34.0500	34.3500	-7.162%	7	274	+25.415%
2026-09-08	37.0000	37.0000	37.0000	37.0000	-5.612%	1	275	+16.432%
2026-09-04	37.9500	39.2000	37.8000	39.2000	-10.625%	7	275	+9.898%
2026-09-03	40.4900	44.3300	39.1300	43.8600	+29.342%	132	275	-1.778%
2026-09-02	31.8600	34.5700	31.8600	33.9100	-1.567%	167	287	+27.042%
2026-09-01	36.0000	36.0000	33.6200	34.4500	-13.638%	145	270	+25.051%
2026-08-28	39.8900	39.8900	39.8900	39.8900	-12.195%	1	235	+7.997%
2026-08-27	45.4000	46.4500	45.4000	45.4300	+16.368%	3	236	-5.173%
2026-08-26	40.1300	40.5900	38.7000	39.0400	-9.588%	129	234	+10.348%
2026-08-25	41.7700	43.6500	41.7700	43.1800	+7.950%	95	293	-0.232%
2026-08-24	44.4000	45.3200	40.0000	40.0000	-5.527%	33	222	+7.700%
2026-08-21	43.6200	45.3300	42.3400	42.3400	+26.388%	33	222	+1.748%
2026-08-20	33.5000	33.5000	33.5000	33.5000	+21.818%	2	214	+28.597%
2026-08-19	27.5000	27.5000	27.5000	27.5000	+23.762%	1	214	+56.655%
2026-08-13	22.2200	22.2200	22.2200	22.2200	-1.898%	1	214	+93.879%
2026-08-10	22.7500	22.7500	22.6500	22.6500	-7.551%	8	213	+90.199%
2026-08-07	23.1500	24.5500	23.1500	24.5000	-2.000%	170	205	+75.837%
2026-08-04	25.0000	25.0000	25.0000	25.0000	+2.881%	1	98	+72.320%
2026-08-03	21.7300	24.3000	21.7300	24.3000	+1.674%	2	97	+77.284%
2026-07-31	23.9000	24.0500	23.9000	23.9000	-22.679%	3	97	+80.251%
2026-07-24	30.9200	31.0100	30.9100	30.9100	-16.797%	3	98	+39.372%
2026-07-22	37.7500	37.7500	37.1500	37.1500	+14.308%	2	99	+15.962%
2026-07-17	32.5000	32.5000	32.5000	32.5000	-2.840%	1	99	+32.554%
2026-07-14	33.4500	33.4500	33.4500	33.4500	+2.450%	1	98	+28.789%
2026-07-10	32.6500	32.6500	32.6500	32.6500	-16.389%	1	98	+31.945%
2026-07-06	37.0000	39.0500	37.0000	39.0500	+13.188%	18	97	+10.320%
2026-07-01	34.5000	34.5000	34.5000	34.5000	+36.634%	1	96	+24.870%
2026-06-30	26.3900	26.3900	25.2500	25.2500	-11.092%	31	95	+70.614%
2026-06-29	28.3500	28.4000	28.3500	28.4000	-13.362%	12	66	+51.690%
2026-06-23	33.2500	33.2500	32.7800	32.7800	-8.944%	4	58	+31.422%
2026-06-18	36.0000	36.0000	36.0000	36.0000	-11.873%	1	57	+19.667%
2026-06-15	41.1500	41.2400	40.7700	40.8500	+33.279%	6	57	+5.459%
2026-06-09	36.9500	36.9500	30.6500	30.6500	-0.809%	6	55	+40.555%
2026-06-05	30.9000	30.9000	30.9000	30.9000	-25.326%	1	58	+39.417%
2026-06-03	41.3800	41.3800	41.3800	41.3800	-17.897%	1	57	+4.108%
2026-06-01	50.3500	50.4000	50.3500	50.4000	+6.441%	2	56	-14.524%
2026-05-28	47.1500	47.3500	47.1500	47.3500	+8.726%	2	55	-9.018%
2026-05-27	43.5500	43.5500	43.5500	43.5500	-13.212%	1	55	-1.079%
2026-05-26	50.1800	50.1800	50.1800	50.1800	-9.926%	1	55	-14.149%
2026-05-07	55.7100	55.7100	55.7100	55.7100	-3.231%	2	55	-22.671%
2026-05-06	57.5700	57.5700	57.5700	57.5700	+3.172%	1	56	-25.169%
2026-05-01	57.0000	57.0000	55.8000	55.8000	+2.952%	2	58	-22.796%
2026-04-30	50.3500	54.2000	50.3500	54.2000	-4.912%	5	58	-20.517%
2026-04-28	57.0000	57.0000	57.0000	57.0000	-7.842%	2	59	-24.421%
2026-04-24	60.6000	62.2000	60.6000	61.8500	-11.643%	49	59	-30.348%
2026-04-17	70.0000	70.0000	70.0000	70.0000	+27.644%	1	34	-38.457%
2026-04-15	55.0000	55.0000	54.8400	54.8400	+6.238%	6	34	-21.444%
2026-04-14	51.2400	52.5000	51.2400	51.6200	+14.711%	6	35	-16.544%
2026-04-08	54.4000	54.4000	45.0000	45.0000	-4.661%	6	30	-4.267%
2026-04-06	47.2000	47.2000	47.2000	47.2000	+5.122%	1	25	-8.729%
2026-04-02	44.6500	44.9000	44.6500	44.9000	-2.709%	2	28	-4.053%
2026-04-01	46.5500	46.5500	46.1500	46.1500	+10.012%	2	28	-6.652%
2026-03-31	43.0000	44.2200	41.6000	41.9500	+4.094%	4	27	+2.694%
2026-03-30	40.5000	40.5000	40.3000	40.3000	-0.173%	2	27	+6.898%
2026-03-27	39.6000	40.4500	39.6000	40.3700	-14.561%	3	27	+6.713%
2026-03-26	47.8500	47.8500	47.2500	47.2500	-5.500%	2	28	-8.825%
2026-03-25	54.9000	54.9000	50.0000	50.0000	+0.200%	4	27	-13.840%
2026-03-24	50.0500	50.4000	49.9000	49.9000	-23.172%	14	24	-13.667%
2026-03-23	66.6000	66.6000	64.9500	64.9500	+6.949%	5	13	-33.672%
2026-03-19	60.7300	60.7300	60.7300	60.7300	-11.730%	2	10	-29.063%
2026-03-17	69.0000	69.0000	68.8000	68.8000	+7.584%	2	10	-37.384%
2026-03-13	63.9500	63.9500	63.9500	63.9500	+2.320%	2	9	-32.635%
2026-03-12	62.5000	62.5000	62.5000	62.5000	-5.303%	4	9	-31.072%
2026-03-06	66.0000	66.0000	66.0000	66.0000	-1.227%	1	13	-34.727%
2026-03-05	66.8200	66.8200	66.8200	66.8200	+24.897%	1	13	-35.528%
2026-03-03	48.9500	53.5000	48.9500	53.5000	-1.018%	12	14	-19.477%
2026-03-02	54.8400	54.8400	54.0500	54.0500	+7.927%	5	20	-20.296%
2026-02-26	50.0800	50.0800	50.0800	50.0800	-7.721%	10	15	-13.978%
2026-02-25	53.9500	54.8400	53.8000	54.2700	0.000%	7	0	-20.619%