Dark

COIN20270319C220
COIN Mar 19 2027 220.00 Call (COIN270319C00220000)
option OPRA

EOD

Sep 24, 2026

30.73+0.261%(+0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.6500	31.2500	28.6500	30.7300	+0.261%	8	1,543	0.000%
2026-09-23	33.1500	33.1500	30.6500	30.6500	-8.915%	21	1,542	+0.261%
2026-09-22	33.6500	33.6500	33.6500	33.6500	-3.165%	1	1,539	-8.678%
2026-09-21	35.3500	36.4500	34.4000	34.7500	+15.641%	26	1,539	-11.568%
2026-09-18	22.5000	30.9500	22.5000	30.0500	+69.296%	44	1,541	+2.263%
2026-09-17	19.3100	19.3100	17.7500	17.7500	+7.576%	11	1,540	+73.127%
2026-09-16	19.0500	19.0500	15.3500	16.5000	-23.041%	17	1,532	+86.242%
2026-09-15	19.8800	21.6000	19.8800	21.4400	-31.282%	4	1,528	+43.330%
2026-09-14	29.4000	31.4000	29.3000	31.2000	+40.858%	53	1,529	-1.506%
2026-09-11	23.4000	23.4000	22.1500	22.1500	+1.606%	8	1,478	+38.736%
2026-09-10	20.8200	22.2500	20.8200	21.8000	-8.787%	11	1,478	+40.963%
2026-09-09	25.9000	25.9000	23.9000	23.9000	-8.779%	14	1,475	+28.577%
2026-09-08	25.7000	26.2000	25.5500	26.2000	-4.727%	12	1,474	+17.290%
2026-09-04	27.1000	27.8000	27.1000	27.5000	-13.304%	110	1,468	+11.745%
2026-09-03	27.0000	33.0000	27.0000	31.7200	+34.979%	7	1,468	-3.121%
2026-09-02	21.7200	23.9000	21.7200	23.5000	-1.879%	5	1,472	+30.766%
2026-09-01	23.0000	23.9500	23.0000	23.9500	-19.496%	5	1,472	+28.309%
2026-08-31	29.7500	29.7500	29.7500	29.7500	+19.622%	5	1,474	+3.294%
2026-08-28	28.0000	29.2000	24.0000	24.8700	-21.743%	10	1,469	+23.563%
2026-08-27	31.9000	31.9000	31.7800	31.7800	+13.500%	2	1,466	-3.304%
2026-08-26	27.0000	28.0000	27.0000	28.0000	-9.326%	3	1,465	+9.750%
2026-08-25	30.6900	30.8800	30.6900	30.8800	+3.624%	3	1,464	-0.486%
2026-08-24	33.1500	33.1500	29.5000	29.8000	-3.466%	9	1,464	+3.121%
2026-08-21	30.8500	34.8500	30.8500	30.8700	+28.732%	46	1,469	-0.454%
2026-08-20	22.0000	25.1000	22.0000	23.9800	+34.417%	14	1,458	+28.148%
2026-08-19	15.2000	21.3500	15.0500	17.8400	+31.370%	155	1,460	+72.253%
2026-08-18	14.1000	14.1000	13.5800	13.5800	-6.986%	2	1,392	+126.289%
2026-08-17	13.6000	15.2000	13.6000	14.6000	-1.351%	14	1,392	+110.479%
2026-08-14	14.5000	14.8000	13.9500	14.8000	+2.778%	1,350	1,384	+107.635%
2026-08-13	14.4000	14.4000	14.4000	14.4000	+1.911%	1	184	+113.403%
2026-08-11	14.1300	14.1300	14.1300	14.1300	-15.642%	2	184	+117.481%
2026-08-07	16.6500	18.0000	16.0000	16.7500	+5.812%	7	184	+83.463%
2026-08-06	15.8300	15.8300	15.8300	15.8300	-4.753%	1	182	+94.125%
2026-08-05	16.6200	16.6200	16.6200	16.6200	-3.986%	1	183	+84.898%
2026-08-04	17.2300	17.3100	17.2300	17.3100	+9.696%	2	183	+77.527%
2026-07-31	15.1600	16.2000	15.1600	15.7800	-33.836%	6	185	+94.740%
2026-07-28	23.1000	23.8500	23.1000	23.8500	-3.792%	3	183	+28.847%
2026-07-27	23.7600	24.7900	23.5600	24.7900	+7.783%	27	183	+23.961%
2026-07-23	23.0000	23.0000	23.0000	23.0000	-28.793%	1	158	+33.609%
2026-07-21	27.5000	32.9500	27.5000	32.3000	+34.583%	4	159	-4.861%
2026-07-20	25.2000	25.2000	23.9500	24.0000	+3.896%	5	159	+28.042%
2026-07-17	20.9800	23.1000	20.9800	23.1000	-5.714%	3	160	+33.030%
2026-07-16	25.1600	25.1600	23.9400	24.5000	-9.993%	3	160	+25.429%
2026-07-15	27.2200	27.2200	27.2200	27.2200	+19.386%	1	158	+12.895%
2026-07-13	22.8000	22.8000	22.8000	22.8000	-12.308%	1	158	+34.781%
2026-07-10	25.2500	26.0000	25.2500	26.0000	+4.000%	4	157	+18.192%
2026-07-08	25.0000	25.0000	25.0000	25.0000	-8.759%	2	154	+22.920%
2026-07-02	27.4000	27.4000	27.4000	27.4000	+15.758%	1	154	+12.153%
2026-07-01	19.6500	23.6700	19.6500	23.6700	+15.239%	2	154	+29.827%
2026-06-29	18.9000	20.5400	18.9000	20.5400	+5.822%	2	154	+49.611%
2026-06-25	19.4100	19.4100	19.4100	19.4100	-15.018%	1	155	+58.320%
2026-06-23	24.0300	25.0000	22.8400	22.8400	-13.321%	5	154	+34.545%
2026-06-22	26.3500	26.3500	26.3500	26.3500	+1.346%	1	154	+16.622%
2026-06-18	26.8500	26.8500	26.0000	26.0000	-15.309%	3	153	+18.192%
2026-06-15	30.5500	30.7000	30.5500	30.7000	+30.638%	2	153	+0.098%
2026-06-11	23.5000	23.5000	23.5000	23.5000	-7.843%	1	153	+30.766%
2026-06-10	25.5000	25.5000	25.5000	25.5000	+12.832%	1	154	+20.510%
2026-06-09	25.7000	25.7000	22.6000	22.6000	+2.727%	52	154	+35.973%
2026-06-05	24.1000	24.3500	22.0000	22.0000	-39.560%	7	104	+39.682%
2026-06-01	36.4000	36.4000	36.4000	36.4000	+4.000%	1	109	-15.577%
2026-05-28	35.0000	35.0000	35.0000	35.0000	+8.259%	1	109	-12.200%
2026-05-27	32.3300	32.3300	32.3300	32.3300	-22.840%	2	109	-4.949%
2026-05-22	41.9000	41.9000	41.9000	41.9000	+9.772%	1	111	-26.659%
2026-05-18	38.1700	38.1700	38.1700	38.1700	-23.430%	2	111	-19.492%
2026-05-12	48.7000	50.1000	48.7000	49.8500	-13.380%	3	111	-38.355%
2026-05-11	54.7700	57.5500	54.7700	57.5500	+34.841%	6	111	-46.603%
2026-05-08	42.6800	42.6800	42.6800	42.6800	-1.432%	1	111	-27.999%
2026-05-07	45.6200	45.6200	43.3000	43.3000	-14.376%	5	110	-29.030%
2026-05-04	50.5900	50.5900	50.5700	50.5700	+29.005%	2	108	-39.233%
2026-04-30	39.1500	39.2000	39.1500	39.2000	+8.138%	2	109	-21.607%
2026-04-29	36.2500	36.2500	36.2500	36.2500	-22.625%	20	109	-15.228%
2026-04-27	46.3500	46.8500	46.1500	46.8500	-4.290%	20	99	-34.408%
2026-04-24	48.3800	49.0000	48.3800	48.9500	+4.260%	33	79	-37.222%
2026-04-23	50.9500	50.9500	46.9500	46.9500	-11.331%	2	75	-34.547%
2026-04-22	53.8200	54.9000	52.9500	52.9500	-0.282%	27	75	-41.964%
2026-04-21	53.1000	53.1000	53.1000	53.1000	-4.668%	10	54	-42.128%
2026-04-17	52.7500	57.3300	52.7500	55.7000	+24.609%	5	54	-44.829%
2026-04-15	43.1500	44.7000	42.5000	44.7000	+45.603%	6	49	-31.253%
2026-04-10	30.7000	30.7000	30.7000	30.7000	-9.440%	1	46	+0.098%
2026-04-09	33.9000	33.9000	33.9000	33.9000	+6.604%	1	47	-9.351%
2026-03-31	31.7000	31.8000	31.7000	31.8000	+5.368%	2	46	-3.365%
2026-03-27	30.0000	30.4800	30.0000	30.1800	-24.171%	4	45	+1.822%
2026-03-25	40.7000	41.2000	39.8000	39.8000	-3.562%	3	45	-22.789%
2026-03-24	41.2700	41.2700	41.2700	41.2700	-12.932%	5	45	-25.539%
2026-03-23	47.4000	47.4000	47.4000	47.4000	-9.178%	9	50	-35.169%
2026-03-18	52.1900	52.1900	52.1900	52.1900	-8.439%	1	41	-41.119%
2026-03-17	53.0700	57.0000	53.0700	57.0000	+9.405%	3	40	-46.088%
2026-03-16	52.1000	52.1000	52.1000	52.1000	+5.894%	1	41	-41.017%
2026-03-13	50.0000	50.3500	49.2000	49.2000	+2.287%	24	40	-37.541%
2026-03-11	52.0000	52.0000	48.1000	48.1000	-4.752%	3	27	-36.112%
2026-03-10	50.5000	50.5000	50.5000	50.5000	+0.798%	1	26	-39.149%
2026-03-09	50.1000	50.1000	50.1000	50.1000	-4.480%	7	26	-38.663%
2026-03-06	52.4500	52.4500	52.4500	52.4500	-2.870%	1	19	-41.411%
2026-03-05	54.0000	54.0000	54.0000	54.0000	-6.897%	1	19	-43.093%
2026-03-04	54.7600	58.0000	53.6500	58.0000	+38.590%	20	20	-47.017%
2026-03-02	41.8500	41.8500	41.8500	41.8500	+14.344%	2	3	-26.571%
2026-02-27	36.6000	36.6000	36.6000	36.6000	-13.167%	1	3	-16.038%
2026-02-25	41.1100	42.5000	41.1100	42.1500	0.000%	5	0	-27.094%