Dark

COIN20270319C200
COIN Mar 19 2027 200.00 Call (COIN270319C00200000)
option OPRA

EOD

Aug 3, 2026

20.32-3.238%(-0.68)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.9000	21.8500	18.8000	20.3200	-3.238%	18	3,797	0.000%
2026-07-31	19.9200	21.0000	16.4000	21.0000	-23.636%	23	3,792	-3.238%
2026-07-30	27.8800	27.8800	26.8000	27.5000	0.000%	6	3,790	-26.109%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-8.638%	3	3,790	-26.109%
2026-07-28	28.4100	30.3000	28.4100	30.1000	-1.311%	7	3,790	-32.492%
2026-07-27	30.0000	30.5000	30.0000	30.5000	+17.308%	653	3,786	-33.377%
2026-07-24	26.5000	26.5000	25.2500	26.0000	-12.956%	7	3,136	-21.846%
2026-07-23	28.0000	29.8700	27.7200	29.8700	-5.803%	749	3,135	-31.972%
2026-07-22	34.5000	34.5000	31.7100	31.7100	-16.443%	5	2,339	-35.919%
2026-07-21	32.6600	39.6100	32.6600	37.9500	+31.634%	2,288	2,336	-46.456%
2026-07-20	26.5000	28.8300	26.5000	28.8300	+1.981%	15	876	-29.518%
2026-07-17	25.5000	28.3500	25.5000	28.2700	-0.282%	6	866	-28.122%
2026-07-16	29.0000	29.6500	28.3500	28.3500	-7.232%	10	867	-28.325%
2026-07-15	31.2300	33.9000	30.5600	30.5600	+11.533%	5	867	-33.508%
2026-07-14	27.4000	27.4000	27.4000	27.4000	-0.182%	1	865	-25.839%
2026-07-13	27.4500	27.4500	27.4500	27.4500	-1.436%	1	864	-25.974%
2026-07-10	32.5000	32.5000	27.8500	27.8500	-1.937%	8	864	-27.038%
2026-07-09	28.6500	28.9000	28.4000	28.4000	+1.104%	6	864	-28.451%
2026-07-08	28.0900	28.0900	28.0900	28.0900	-12.219%	1	859	-27.661%
2026-07-07	32.0000	32.0000	32.0000	32.0000	-6.433%	1	858	-36.500%
2026-07-06	31.2000	34.4500	31.2000	34.2000	+3.167%	3	859	-40.585%
2026-07-02	33.1100	33.3000	33.1100	33.1500	+12.373%	3	857	-38.703%
2026-07-01	23.8800	30.8200	23.8800	29.5000	+29.386%	9	857	-31.119%
2026-06-30	23.0000	23.0000	22.8000	22.8000	-0.870%	3	859	-10.877%
2026-06-26	23.2000	23.2000	23.0000	23.0000	+10.048%	6	857	-11.652%
2026-06-25	22.9400	23.4600	20.9000	20.9000	-15.828%	13	861	-2.775%
2026-06-24	26.3700	26.4000	24.8300	24.8300	-13.785%	180	859	-18.164%
2026-06-23	28.8000	28.8000	28.8000	28.8000	-4.382%	1	859	-29.444%
2026-06-18	30.1200	30.1200	30.1200	30.1200	-7.721%	2	864	-32.537%
2026-06-17	36.2400	36.2400	32.6400	32.6400	-6.072%	11	864	-37.745%
2026-06-16	34.7500	34.7500	34.7500	34.7500	-5.724%	11	864	-41.525%
2026-06-15	37.0000	37.0000	36.8500	36.8600	+30.155%	4	864	-44.872%
2026-06-11	28.9000	28.9000	28.3200	28.3200	+2.054%	131	863	-28.249%
2026-06-09	32.3500	32.3500	27.7500	27.7500	-11.905%	2	734	-26.775%
2026-06-08	30.0000	31.5000	30.0000	31.5000	+19.954%	5	732	-35.492%
2026-06-05	29.2000	29.3500	26.1000	26.2600	-20.424%	20	729	-22.620%
2026-06-04	32.7500	33.0000	32.7500	33.0000	+1.695%	2	723	-38.424%
2026-06-03	34.5000	34.5000	32.4500	32.4500	-15.052%	16	721	-37.381%
2026-06-02	40.6000	40.6000	38.1500	38.2000	-12.285%	5	714	-46.806%
2026-06-01	43.5500	43.5500	43.5500	43.5500	-1.023%	1	715	-53.341%
2026-05-29	43.0500	44.0000	43.0500	44.0000	+10.414%	16	715	-53.818%
2026-05-28	40.7500	41.2100	39.8500	39.8500	+6.409%	3	731	-49.009%
2026-05-27	38.0000	38.0000	37.4500	37.4500	-8.659%	4	733	-45.741%
2026-05-26	43.1300	43.1300	41.0000	41.0000	-8.889%	5	733	-50.439%
2026-05-22	44.8500	45.0000	44.0000	45.0000	-3.846%	5	729	-54.844%
2026-05-21	47.0500	47.0500	46.8000	46.8000	-9.038%	3	732	-56.581%
2026-05-15	54.6500	54.6500	51.0000	51.4500	-24.891%	6	732	-60.505%
2026-05-14	53.0000	68.5000	51.5000	68.5000	+25.688%	4	732	-70.336%
2026-05-13	54.7200	56.0700	53.0500	54.5000	-0.981%	14	730	-62.716%
2026-05-12	62.4500	62.4500	55.0400	55.0400	-14.667%	5	730	-63.081%
2026-05-11	57.9000	64.5000	57.9000	64.5000	+18.349%	143	730	-68.496%
2026-05-08	45.0000	54.5000	45.0000	54.5000	+9.768%	11	729	-62.716%
2026-05-07	51.6000	51.6000	49.6500	49.6500	-7.507%	9	732	-59.074%
2026-05-05	58.0000	58.0000	53.5000	53.6800	+7.253%	14	739	-62.146%
2026-05-01	50.3100	51.0000	50.0500	50.0500	+4.054%	6	737	-59.401%
2026-04-30	44.0000	48.2600	44.0000	48.1000	+9.567%	12	737	-57.755%
2026-04-29	42.6000	43.9000	42.6000	43.9000	-12.810%	3	728	-53.713%
2026-04-28	52.1200	52.1200	50.1500	50.3500	-10.648%	10	727	-59.643%
2026-04-24	57.0000	57.0000	55.4000	56.3500	+6.121%	6	728	-63.940%
2026-04-23	58.5600	58.5600	53.1000	53.1000	-15.914%	46	726	-61.733%
2026-04-22	58.0000	63.1500	58.0000	63.1500	+12.067%	3	725	-67.823%
2026-04-21	61.0000	61.0000	56.0000	56.3500	-7.471%	11	728	-63.940%
2026-04-20	57.0700	60.9000	57.0700	60.9000	-4.560%	10	728	-66.634%
2026-04-17	60.0000	65.1000	60.0000	63.8100	+15.410%	6	728	-68.155%
2026-04-16	53.0000	55.2900	48.9500	55.2900	+14.876%	22	728	-63.248%
2026-04-15	51.0000	51.1500	48.1300	48.1300	+2.842%	9	734	-57.781%
2026-04-14	46.0000	46.8000	46.0000	46.8000	+18.481%	3	733	-56.581%
2026-04-13	34.8500	39.5000	34.8500	39.5000	+17.211%	4	732	-48.557%
2026-04-10	33.7000	33.7000	33.7000	33.7000	-13.368%	1	728	-39.703%
2026-04-09	37.0000	38.9000	35.8000	38.9000	-1.018%	5	729	-47.763%
2026-04-08	42.0000	42.5500	39.3000	39.3000	-4.356%	4	732	-48.295%
2026-04-07	39.6000	41.0900	37.1000	41.0900	-4.442%	3	730	-50.548%
2026-04-06	42.9000	43.0000	42.4000	43.0000	+8.586%	6	729	-52.744%
2026-04-02	39.6000	39.6000	39.6000	39.6000	-5.938%	1	728	-48.687%
2026-04-01	41.6000	42.1000	41.6000	42.1000	+1.032%	3	728	-51.734%
2026-03-31	41.6700	41.6700	41.6700	41.6700	+14.164%	3	729	-51.236%
2026-03-30	36.5000	36.5000	36.5000	36.5000	+2.241%	1	726	-44.329%
2026-03-27	38.0000	38.0000	35.7000	35.7000	-14.797%	3	726	-43.081%
2026-03-26	41.5000	41.9000	41.5000	41.9000	-9.170%	2	726	-51.504%
2026-03-25	50.5900	50.5900	46.0000	46.1300	-1.600%	4	726	-55.951%
2026-03-24	48.6000	48.6000	44.5000	46.8800	-20.744%	8	728	-56.655%
2026-03-23	59.1500	59.1500	59.1500	59.1500	+4.932%	2	725	-65.647%
2026-03-20	59.2000	59.8500	55.0500	56.3700	-1.640%	12	723	-63.952%
2026-03-19	56.0000	57.3100	56.0000	57.3100	-6.049%	4	724	-64.544%
2026-03-18	61.0000	61.0000	61.0000	61.0000	-7.716%	2	723	-66.689%
2026-03-17	63.6500	66.1000	62.9500	66.1000	+10.517%	6	723	-69.259%
2026-03-16	60.0500	61.9000	59.8100	59.8100	+4.199%	7	720	-66.026%
2026-03-13	64.0000	64.0000	57.3600	57.4000	+2.978%	1,196	718	-64.599%
2026-03-12	55.9800	56.0800	55.7400	55.7400	-0.464%	1,208	1,195	-63.545%
2026-03-11	59.9000	59.9000	56.0000	56.0000	+0.269%	62	199	-63.714%
2026-03-10	59.2000	59.2000	55.8500	55.8500	-4.839%	23	158	-63.617%
2026-03-09	58.6900	58.6900	58.6900	58.6900	+2.749%	1	147	-65.377%
2026-03-06	58.6500	58.6500	57.1200	57.1200	-6.037%	3	147	-64.426%
2026-03-05	63.0000	63.0000	60.7900	60.7900	-6.764%	3	145	-66.573%
2026-03-04	60.8300	65.2000	60.8300	65.2000	+31.319%	145	143	-68.834%
2026-03-02	49.6500	49.6500	49.6500	49.6500	+10.333%	2	4	-59.074%
2026-02-25	38.5800	45.0000	38.5800	45.0000	0.000%	2	2	-54.844%