Dark

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

EOD

Sep 25, 2026

35.00-5.737%(-2.13)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	36.1000	36.2000	34.6000	35.0000	-5.737%	36	5,489	0.000%
2026-09-24	40.0000	40.0000	36.4500	37.1300	-3.933%	37	5,487	-5.737%
2026-09-23	38.7200	39.6000	37.8300	38.6500	-4.450%	46	5,480	-9.444%
2026-09-22	40.8800	41.5600	40.0300	40.4500	-1.701%	74	5,470	-13.473%
2026-09-21	43.9500	46.0000	41.1500	41.1500	+11.186%	136	5,448	-14.945%
2026-09-18	34.0000	37.4700	34.0000	37.0100	+46.574%	36	5,462	-5.431%
2026-09-17	23.3500	25.5000	22.5500	25.2500	+17.991%	40	5,461	+38.614%
2026-09-16	26.2300	26.2300	20.4900	21.4000	-16.893%	44	5,456	+63.551%
2026-09-15	30.8000	31.0000	25.6200	25.7500	-29.837%	30	5,436	+35.922%
2026-09-14	30.3000	37.0000	30.3000	36.7000	+31.306%	13	5,414	-4.632%
2026-09-11	28.0000	31.0800	27.1000	27.9500	+5.313%	77	5,419	+25.224%
2026-09-10	26.0200	27.7500	26.0200	26.5400	-6.549%	13	5,402	+31.876%
2026-09-09	31.9000	31.9000	28.4000	28.4000	-6.548%	32	5,401	+23.239%
2026-09-08	30.9500	31.4000	30.3900	30.3900	-8.187%	33	5,409	+15.169%
2026-09-04	34.0000	34.3000	32.5000	33.1000	-14.004%	52	5,391	+5.740%
2026-09-03	33.8000	39.0000	33.8000	38.4900	+35.290%	168	5,391	-9.067%
2026-09-02	29.1700	29.1700	28.4500	28.4500	-1.181%	2	5,376	+23.023%
2026-09-01	32.6000	32.6000	28.5000	28.7900	-21.339%	31	5,375	+21.570%
2026-08-31	29.5000	37.0000	29.5000	36.6000	+22.000%	4	5,387	-4.372%
2026-08-28	36.5000	36.5000	29.6500	30.0000	-21.977%	9	5,385	+16.667%
2026-08-27	36.0000	39.9900	36.0000	38.4500	+14.571%	34	5,387	-8.973%
2026-08-26	33.5000	33.5600	32.4700	33.5600	-11.916%	9	5,374	+4.291%
2026-08-25	34.8000	38.1500	34.8000	38.1000	+14.243%	5	5,381	-8.136%
2026-08-24	38.4100	38.7200	33.3500	33.3500	-12.559%	22	5,379	+4.948%
2026-08-21	33.6000	40.4000	33.6000	38.1400	+32.661%	75	5,379	-8.233%
2026-08-20	27.3700	30.5000	25.2000	28.7500	+31.459%	33	5,397	+21.739%
2026-08-19	18.1400	26.0000	18.1400	21.8700	+28.195%	93	5,390	+60.037%
2026-08-18	17.4500	17.4500	16.8600	17.0600	-2.235%	56	5,385	+105.158%
2026-08-17	18.4500	18.4500	17.4500	17.4500	-2.677%	45	5,331	+100.573%
2026-08-14	19.0000	19.0000	17.9200	17.9300	-0.389%	31	5,332	+95.204%
2026-08-13	18.0000	18.0000	18.0000	18.0000	+1.695%	1	5,325	+94.444%
2026-08-12	19.0000	19.0000	17.5000	17.7000	-0.562%	24	5,324	+97.740%
2026-08-11	18.5000	18.5000	17.4700	17.8000	-5.319%	7	5,305	+96.629%
2026-08-10	19.0000	19.6000	18.7000	18.8000	-11.944%	24	5,299	+86.170%
2026-08-07	20.6000	22.2500	20.0000	21.3500	+4.914%	1,495	5,287	+63.934%
2026-08-05	20.9900	20.9900	20.3500	20.3500	-3.095%	6	3,800	+71.990%
2026-08-04	19.2000	21.0300	19.2000	21.0000	+3.346%	14	3,804	+66.667%
2026-08-03	18.9000	21.8500	18.8000	20.3200	-3.238%	18	3,797	+72.244%
2026-07-31	19.9200	21.0000	16.4000	21.0000	-23.636%	23	3,792	+66.667%
2026-07-30	27.8800	27.8800	26.8000	27.5000	0.000%	6	3,790	+27.273%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-8.638%	3	3,790	+27.273%
2026-07-28	28.4100	30.3000	28.4100	30.1000	-1.311%	7	3,790	+16.279%
2026-07-27	30.0000	30.5000	30.0000	30.5000	+17.308%	653	3,786	+14.754%
2026-07-24	26.5000	26.5000	25.2500	26.0000	-12.956%	7	3,136	+34.615%
2026-07-23	28.0000	29.8700	27.7200	29.8700	-5.803%	749	3,135	+17.174%
2026-07-22	34.5000	34.5000	31.7100	31.7100	-16.443%	5	2,339	+10.375%
2026-07-21	32.6600	39.6100	32.6600	37.9500	+31.634%	2,288	2,336	-7.773%
2026-07-20	26.5000	28.8300	26.5000	28.8300	+1.981%	15	876	+21.401%
2026-07-17	25.5000	28.3500	25.5000	28.2700	-0.282%	6	866	+23.806%
2026-07-16	29.0000	29.6500	28.3500	28.3500	-7.232%	10	867	+23.457%
2026-07-15	31.2300	33.9000	30.5600	30.5600	+11.533%	5	867	+14.529%
2026-07-14	27.4000	27.4000	27.4000	27.4000	-0.182%	1	865	+27.737%
2026-07-13	27.4500	27.4500	27.4500	27.4500	-1.436%	1	864	+27.505%
2026-07-10	32.5000	32.5000	27.8500	27.8500	-1.937%	8	864	+25.673%
2026-07-09	28.6500	28.9000	28.4000	28.4000	+1.104%	6	864	+23.239%
2026-07-08	28.0900	28.0900	28.0900	28.0900	-12.219%	1	859	+24.600%
2026-07-07	32.0000	32.0000	32.0000	32.0000	-6.433%	1	858	+9.375%
2026-07-06	31.2000	34.4500	31.2000	34.2000	+3.167%	3	859	+2.339%
2026-07-02	33.1100	33.3000	33.1100	33.1500	+12.373%	3	857	+5.581%
2026-07-01	23.8800	30.8200	23.8800	29.5000	+29.386%	9	857	+18.644%
2026-06-30	23.0000	23.0000	22.8000	22.8000	-0.870%	3	859	+53.509%
2026-06-26	23.2000	23.2000	23.0000	23.0000	+10.048%	6	857	+52.174%
2026-06-25	22.9400	23.4600	20.9000	20.9000	-15.828%	13	861	+67.464%
2026-06-24	26.3700	26.4000	24.8300	24.8300	-13.785%	180	859	+40.959%
2026-06-23	28.8000	28.8000	28.8000	28.8000	-4.382%	1	859	+21.528%
2026-06-18	30.1200	30.1200	30.1200	30.1200	-7.721%	2	864	+16.202%
2026-06-17	36.2400	36.2400	32.6400	32.6400	-6.072%	11	864	+7.230%
2026-06-16	34.7500	34.7500	34.7500	34.7500	-5.724%	11	864	+0.719%
2026-06-15	37.0000	37.0000	36.8500	36.8600	+30.155%	4	864	-5.046%
2026-06-11	28.9000	28.9000	28.3200	28.3200	+2.054%	131	863	+23.588%
2026-06-09	32.3500	32.3500	27.7500	27.7500	-11.905%	2	734	+26.126%
2026-06-08	30.0000	31.5000	30.0000	31.5000	+19.954%	5	732	+11.111%
2026-06-05	29.2000	29.3500	26.1000	26.2600	-20.424%	20	729	+33.283%
2026-06-04	32.7500	33.0000	32.7500	33.0000	+1.695%	2	723	+6.061%
2026-06-03	34.5000	34.5000	32.4500	32.4500	-15.052%	16	721	+7.858%
2026-06-02	40.6000	40.6000	38.1500	38.2000	-12.285%	5	714	-8.377%
2026-06-01	43.5500	43.5500	43.5500	43.5500	-1.023%	1	715	-19.633%
2026-05-29	43.0500	44.0000	43.0500	44.0000	+10.414%	16	715	-20.455%
2026-05-28	40.7500	41.2100	39.8500	39.8500	+6.409%	3	731	-12.171%
2026-05-27	38.0000	38.0000	37.4500	37.4500	-8.659%	4	733	-6.542%
2026-05-26	43.1300	43.1300	41.0000	41.0000	-8.889%	5	733	-14.634%
2026-05-22	44.8500	45.0000	44.0000	45.0000	-3.846%	5	729	-22.222%
2026-05-21	47.0500	47.0500	46.8000	46.8000	-9.038%	3	732	-25.214%
2026-05-15	54.6500	54.6500	51.0000	51.4500	-24.891%	6	732	-31.973%
2026-05-14	53.0000	68.5000	51.5000	68.5000	+25.688%	4	732	-48.905%
2026-05-13	54.7200	56.0700	53.0500	54.5000	-0.981%	14	730	-35.780%
2026-05-12	62.4500	62.4500	55.0400	55.0400	-14.667%	5	730	-36.410%
2026-05-11	57.9000	64.5000	57.9000	64.5000	+18.349%	143	730	-45.736%
2026-05-08	45.0000	54.5000	45.0000	54.5000	+9.768%	11	729	-35.780%
2026-05-07	51.6000	51.6000	49.6500	49.6500	-7.507%	9	732	-29.507%
2026-05-05	58.0000	58.0000	53.5000	53.6800	+7.253%	14	739	-34.799%
2026-05-01	50.3100	51.0000	50.0500	50.0500	+4.054%	6	737	-30.070%
2026-04-30	44.0000	48.2600	44.0000	48.1000	+9.567%	12	737	-27.235%
2026-04-29	42.6000	43.9000	42.6000	43.9000	-12.810%	3	728	-20.273%
2026-04-28	52.1200	52.1200	50.1500	50.3500	-10.648%	10	727	-30.487%
2026-04-24	57.0000	57.0000	55.4000	56.3500	+6.121%	6	728	-37.888%
2026-04-23	58.5600	58.5600	53.1000	53.1000	-15.914%	46	726	-34.087%
2026-04-22	58.0000	63.1500	58.0000	63.1500	+12.067%	3	725	-44.576%
2026-04-21	61.0000	61.0000	56.0000	56.3500	-7.471%	11	728	-37.888%
2026-04-20	57.0700	60.9000	57.0700	60.9000	-4.560%	10	728	-42.529%
2026-04-17	60.0000	65.1000	60.0000	63.8100	+15.410%	6	728	-45.150%
2026-04-16	53.0000	55.2900	48.9500	55.2900	+14.876%	22	728	-36.697%
2026-04-15	51.0000	51.1500	48.1300	48.1300	+2.842%	9	734	-27.280%
2026-04-14	46.0000	46.8000	46.0000	46.8000	+18.481%	3	733	-25.214%
2026-04-13	34.8500	39.5000	34.8500	39.5000	+17.211%	4	732	-11.392%
2026-04-10	33.7000	33.7000	33.7000	33.7000	-13.368%	1	728	+3.858%
2026-04-09	37.0000	38.9000	35.8000	38.9000	-1.018%	5	729	-10.026%
2026-04-08	42.0000	42.5500	39.3000	39.3000	-4.356%	4	732	-10.941%
2026-04-07	39.6000	41.0900	37.1000	41.0900	-4.442%	3	730	-14.821%
2026-04-06	42.9000	43.0000	42.4000	43.0000	+8.586%	6	729	-18.605%
2026-04-02	39.6000	39.6000	39.6000	39.6000	-5.938%	1	728	-11.616%
2026-04-01	41.6000	42.1000	41.6000	42.1000	+1.032%	3	728	-16.865%
2026-03-31	41.6700	41.6700	41.6700	41.6700	+14.164%	3	729	-16.007%
2026-03-30	36.5000	36.5000	36.5000	36.5000	+2.241%	1	726	-4.110%
2026-03-27	38.0000	38.0000	35.7000	35.7000	-14.797%	3	726	-1.961%
2026-03-26	41.5000	41.9000	41.5000	41.9000	-9.170%	2	726	-16.468%
2026-03-25	50.5900	50.5900	46.0000	46.1300	-1.600%	4	726	-24.127%
2026-03-24	48.6000	48.6000	44.5000	46.8800	-20.744%	8	728	-25.341%
2026-03-23	59.1500	59.1500	59.1500	59.1500	+4.932%	2	725	-40.828%
2026-03-20	59.2000	59.8500	55.0500	56.3700	-1.640%	12	723	-37.910%
2026-03-19	56.0000	57.3100	56.0000	57.3100	-6.049%	4	724	-38.929%
2026-03-18	61.0000	61.0000	61.0000	61.0000	-7.716%	2	723	-42.623%
2026-03-17	63.6500	66.1000	62.9500	66.1000	+10.517%	6	723	-47.050%
2026-03-16	60.0500	61.9000	59.8100	59.8100	+4.199%	7	720	-41.481%
2026-03-13	64.0000	64.0000	57.3600	57.4000	+2.978%	1,196	718	-39.024%
2026-03-12	55.9800	56.0800	55.7400	55.7400	-0.464%	1,208	1,195	-37.208%
2026-03-11	59.9000	59.9000	56.0000	56.0000	+0.269%	62	199	-37.500%
2026-03-10	59.2000	59.2000	55.8500	55.8500	-4.839%	23	158	-37.332%
2026-03-09	58.6900	58.6900	58.6900	58.6900	+2.749%	1	147	-40.365%
2026-03-06	58.6500	58.6500	57.1200	57.1200	-6.037%	3	147	-38.725%
2026-03-05	63.0000	63.0000	60.7900	60.7900	-6.764%	3	145	-42.425%
2026-03-04	60.8300	65.2000	60.8300	65.2000	+31.319%	145	143	-46.319%
2026-03-02	49.6500	49.6500	49.6500	49.6500	+10.333%	2	4	-29.507%
2026-02-25	38.5800	45.0000	38.5800	45.0000	0.000%	2	2	-22.222%