Dark

COIN20270319C210
COIN Mar 19 2027 210.00 Call (COIN270319C00210000)
option OPRA

EOD

Sep 24, 2026

34.55-0.861%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.8000	34.8000	34.5500	34.5500	-0.861%	4	414	0.000%
2026-09-23	35.0000	35.0000	34.6000	34.8500	-6.568%	17	415	-0.861%
2026-09-22	34.3000	37.3000	34.3000	37.3000	-3.742%	18	413	-7.373%
2026-09-21	41.0000	41.0600	38.2000	38.7500	+16.506%	49	397	-10.839%
2026-09-18	27.3000	33.5500	27.3000	33.2600	+47.822%	41	379	+3.879%
2026-09-17	20.1600	22.5000	20.1600	22.5000	+20.968%	8	353	+53.556%
2026-09-16	22.1400	22.1400	18.5600	18.6000	-22.725%	20	353	+85.753%
2026-09-15	25.7700	25.7700	24.0100	24.0700	-24.781%	8	342	+43.540%
2026-09-14	30.5000	32.0000	30.5000	32.0000	+29.555%	2	337	+7.969%
2026-09-11	25.4500	25.4500	24.5500	24.7000	+0.407%	10	337	+39.879%
2026-09-10	23.7500	24.7500	23.4900	24.6000	-8.889%	12	333	+40.447%
2026-09-09	27.0000	27.0000	27.0000	27.0000	-2.703%	2	330	+27.963%
2026-09-08	28.4500	28.4500	27.7500	27.7500	-7.960%	9	330	+24.505%
2026-09-04	30.3500	30.3500	29.9000	30.1500	-12.380%	6	320	+14.594%
2026-09-03	28.1000	35.2500	28.1000	34.4100	+30.837%	18	320	+0.407%
2026-09-02	26.5000	26.5500	25.2100	26.3000	+2.176%	17	322	+31.369%
2026-09-01	29.2700	29.2700	25.7400	25.7400	-11.241%	8	312	+34.227%
2026-08-31	27.5500	29.0000	27.5500	29.0000	+7.011%	3	311	+19.138%
2026-08-28	30.6700	30.6700	27.1000	27.1000	-24.259%	5	308	+27.491%
2026-08-27	35.0000	36.1000	35.0000	35.7800	+21.412%	18	308	-3.438%
2026-08-26	29.4700	29.4700	29.4700	29.4700	-0.102%	1	301	+17.238%
2026-08-25	29.5000	29.5000	29.5000	29.5000	-11.145%	4	301	+17.119%
2026-08-24	33.2000	33.2000	33.2000	33.2000	-4.460%	3	301	+4.066%
2026-08-21	33.0000	36.0000	33.0000	34.7500	+34.951%	31	301	-0.576%
2026-08-20	27.2000	27.2000	25.7500	25.7500	+10.043%	5	297	+34.175%
2026-08-19	23.4000	23.4000	23.4000	23.4000	+54.967%	10	296	+47.650%
2026-08-18	14.7500	15.1000	14.7500	15.1000	-6.386%	3	296	+128.808%
2026-08-14	16.1300	16.1300	16.1300	16.1300	+1.767%	1	298	+114.197%
2026-08-13	16.8000	16.8000	15.8000	15.8500	-6.765%	15	298	+117.981%
2026-08-10	17.0000	17.0000	17.0000	17.0000	-5.556%	1	287	+103.235%
2026-08-07	18.3000	18.3000	18.0000	18.0000	+3.508%	2	288	+91.944%
2026-08-06	17.3900	17.3900	17.3900	17.3900	-9.709%	1	288	+98.677%
2026-08-05	18.5700	19.7400	18.5700	19.2600	+8.202%	105	287	+79.387%
2026-07-31	21.0000	21.0000	15.7800	17.8000	-26.294%	168	264	+94.101%
2026-07-30	24.1500	24.1500	24.1500	24.1500	-4.508%	1	184	+43.064%
2026-07-28	25.2900	25.2900	25.2900	25.2900	+12.051%	1	185	+36.615%
2026-07-24	23.0000	23.0000	22.5700	22.5700	-21.741%	14	185	+53.079%
2026-07-22	30.0500	30.0500	28.7700	28.8400	-9.790%	52	186	+19.799%
2026-07-21	31.9700	31.9700	31.9700	31.9700	+24.155%	1	222	+8.070%
2026-07-17	25.7500	25.7500	25.7500	25.7500	+0.980%	1	221	+34.175%
2026-07-13	25.5000	25.5000	25.5000	25.5000	-3.774%	3	221	+35.490%
2026-07-10	26.5000	26.5000	26.5000	26.5000	-17.188%	3	221	+30.377%
2026-07-06	31.0400	32.0000	31.0400	32.0000	+3.226%	20	221	+7.969%
2026-07-02	31.0000	31.0000	31.0000	31.0000	+10.714%	10	203	+11.452%
2026-07-01	23.9100	28.0000	23.9100	28.0000	+35.266%	20	203	+23.393%
2026-06-29	20.7000	20.7000	20.7000	20.7000	-4.033%	1	183	+66.908%
2026-06-26	21.5700	21.5700	21.5700	21.5700	+3.206%	1	182	+60.176%
2026-06-25	20.6200	20.9000	20.6200	20.9000	-12.808%	5	182	+65.311%
2026-06-24	23.9700	23.9700	23.9700	23.9700	-4.616%	2	179	+44.139%
2026-06-23	26.0100	26.0100	25.1300	25.1300	-16.233%	4	178	+37.485%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-9.091%	3	177	+15.167%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-0.901%	3	176	+4.697%
2026-06-15	33.3500	33.3500	33.2000	33.3000	+14.237%	21	175	+3.754%
2026-06-12	29.1500	29.1500	29.1500	29.1500	+11.900%	1	183	+18.525%
2026-06-11	26.0500	26.0500	26.0500	26.0500	+5.253%	3	182	+32.630%
2026-06-09	24.7500	24.7500	24.7500	24.7500	-16.946%	50	182	+39.596%
2026-06-08	29.8000	29.8000	29.8000	29.8000	-5.096%	52	182	+15.940%
2026-06-04	31.4000	31.4000	31.4000	31.4000	+1.290%	1	130	+10.032%
2026-06-03	31.0000	31.0000	31.0000	31.0000	-10.145%	2	130	+11.452%
2026-06-02	34.5000	34.5000	34.5000	34.5000	-10.390%	3	130	+0.145%
2026-06-01	38.5000	38.5000	38.5000	38.5000	-1.155%	7	128	-10.260%
2026-05-29	38.9500	38.9500	38.9500	38.9500	+2.608%	2	128	-11.297%
2026-05-28	37.9600	37.9600	37.9600	37.9600	-19.406%	1	130	-8.983%
2026-05-20	46.8500	47.1000	46.8500	47.1000	+4.319%	20	131	-26.645%
2026-05-19	45.1500	45.1500	45.1500	45.1500	+5.491%	2	140	-23.477%
2026-05-18	42.8000	42.8000	42.8000	42.8000	-13.588%	1	140	-19.276%
2026-05-15	50.5000	50.5000	49.5300	49.5300	-10.466%	5	140	-30.244%
2026-05-12	60.2600	60.2600	55.3200	55.3200	-5.517%	3	140	-37.545%
2026-05-11	55.0000	58.5500	55.0000	58.5500	+31.573%	4	141	-40.991%
2026-04-30	44.5000	44.5000	44.5000	44.5000	+8.088%	9	140	-22.360%
2026-04-29	41.0600	41.1700	41.0600	41.1700	-14.229%	2	131	-16.080%
2026-04-28	47.2700	48.0000	47.2700	48.0000	-3.942%	2	131	-28.021%
2026-04-27	52.0000	52.0000	49.7000	49.9700	-5.735%	64	131	-30.859%
2026-04-24	51.0500	53.0100	51.0500	53.0100	-0.544%	9	106	-34.824%
2026-04-23	54.7500	54.7500	51.0500	53.3000	+1.369%	22	103	-35.178%
2026-04-21	57.2000	57.2000	52.5800	52.5800	-9.345%	11	82	-34.291%
2026-04-20	58.0000	58.0000	58.0000	58.0000	-0.344%	2	82	-40.431%
2026-04-17	55.0000	62.8000	55.0000	58.2000	+17.457%	21	82	-40.636%
2026-04-16	49.5500	49.5500	49.5500	49.5500	+7.600%	1	77	-30.272%
2026-04-15	46.0500	46.0500	46.0500	46.0500	+6.474%	1	78	-24.973%
2026-04-14	42.4000	43.3500	42.3700	43.2500	+28.148%	22	77	-20.116%
2026-04-10	33.6700	33.7500	33.6700	33.7500	+0.297%	2	82	+2.370%
2026-04-09	34.8000	36.0000	33.6500	33.6500	-7.859%	4	81	+2.675%
2026-04-02	36.5200	36.5200	36.5200	36.5200	-7.778%	1	81	-5.394%
2026-04-01	39.6000	39.6000	39.6000	39.6000	+19.529%	20	81	-12.753%
2026-03-27	33.1900	33.5000	32.2000	33.1300	-15.592%	5	71	+4.286%
2026-03-26	38.1000	39.2500	38.1000	39.2500	-11.798%	11	72	-11.975%
2026-03-25	46.3500	46.3500	44.5000	44.5000	+3.948%	3	76	-22.360%
2026-03-24	44.0000	44.0000	40.9000	42.8100	-21.665%	22	74	-19.295%
2026-03-23	54.6500	54.6500	54.6500	54.6500	+5.096%	1	56	-36.780%
2026-03-20	56.6200	56.6200	52.0000	52.0000	-2.985%	2	55	-33.558%
2026-03-19	53.6000	53.6000	53.6000	53.6000	-12.275%	1	53	-35.541%
2026-03-17	56.3200	61.1000	56.3200	61.1000	+9.498%	2	53	-43.453%
2026-03-16	59.6600	59.6600	55.8000	55.8000	+5.184%	24	52	-38.082%
2026-03-13	53.9000	55.7000	53.0500	53.0500	+1.048%	19	30	-34.873%
2026-03-12	52.5000	52.5000	52.5000	52.5000	-3.368%	4	18	-34.190%
2026-03-09	54.3300	54.3300	54.3300	54.3300	+2.703%	1	22	-36.407%
2026-03-06	52.9000	52.9000	52.9000	52.9000	-9.742%	1	21	-34.688%
2026-03-05	59.0500	59.4200	58.6100	58.6100	-5.177%	21	20	-41.051%
2026-03-04	56.8800	61.8100	56.3700	61.8100	+39.055%	25	23	-44.103%
2026-03-03	44.3500	44.4500	44.3500	44.4500	-1.112%	2	3	-22.272%
2026-03-02	44.7000	44.9500	44.7000	44.9500	+16.602%	2	2	-23.137%
2026-02-27	38.5500	38.5500	38.5500	38.5500	0.000%	1	1	-10.376%