Dark

COIN20270319C230
COIN Mar 19 2027 230.00 Call (COIN270319C00230000)
option OPRA

EOD

Sep 24, 2026

27.00-3.743%(-1.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.6000	28.1500	27.0000	27.0000	-3.743%	24	262	0.000%
2026-09-23	28.4000	28.4000	28.0000	28.0500	-8.333%	21	238	-3.743%
2026-09-22	29.9000	30.9500	28.4500	30.6000	-2.703%	21	226	-11.765%
2026-09-21	32.8500	34.0000	31.1800	31.4500	+14.781%	21	220	-14.149%
2026-09-18	19.5000	27.5000	19.5000	27.4000	+63.192%	37	217	-1.460%
2026-09-17	16.1600	17.4400	16.1600	16.7900	+9.882%	15	210	+60.810%
2026-09-16	18.4500	18.4500	15.2800	15.2800	-20.209%	5	210	+76.702%
2026-09-15	21.7500	22.6900	19.1500	19.1500	-26.488%	19	211	+40.992%
2026-09-14	25.7000	26.0500	25.7000	26.0500	+30.970%	4	208	+3.647%
2026-09-11	21.0000	21.0000	19.7500	19.8900	-0.550%	9	208	+35.747%
2026-09-10	20.0000	20.0000	20.0000	20.0000	-7.407%	1	201	+35.000%
2026-09-09	21.4000	21.6500	21.4000	21.6000	-5.305%	8	200	+25.000%
2026-09-08	22.8100	22.8100	22.8100	22.8100	-7.276%	2	192	+18.369%
2026-09-04	24.4000	24.8500	24.4000	24.6000	-15.172%	7	186	+9.756%
2026-09-03	29.4700	29.4700	29.0000	29.0000	+39.089%	2	186	-6.897%
2026-09-02	20.7000	21.1500	20.5100	20.8500	+1.411%	9	186	+29.496%
2026-09-01	23.4000	24.0000	20.5600	20.5600	-11.570%	7	182	+31.323%
2026-08-28	24.8300	24.8300	23.2500	23.2500	-22.111%	3	176	+16.129%
2026-08-27	27.7000	30.5100	27.7000	29.8500	+24.375%	14	174	-9.548%
2026-08-26	25.3300	25.3300	24.0000	24.0000	-11.439%	4	174	+12.500%
2026-08-24	28.0000	28.0000	27.1000	27.1000	-8.999%	2	170	-0.369%
2026-08-21	30.6700	31.0000	29.7800	29.7800	+40.804%	38	169	-9.335%
2026-08-20	20.9000	21.3500	20.9000	21.1500	+9.585%	3	167	+27.660%
2026-08-19	19.2000	19.3000	19.2000	19.3000	+49.612%	10	167	+39.896%
2026-08-17	12.8000	12.9000	12.8000	12.9000	+1.815%	3	167	+109.302%
2026-08-13	13.2800	13.2800	12.6700	12.6700	-0.158%	22	166	+113.102%
2026-08-12	12.6900	12.6900	12.6900	12.6900	-0.079%	2	172	+112.766%
2026-08-11	12.7000	12.7000	12.7000	12.7000	-18.590%	1	170	+112.598%
2026-08-07	15.6000	15.6000	15.6000	15.6000	+6.122%	1	170	+73.077%
2026-07-31	14.0000	14.7000	11.8600	14.7000	-27.764%	18	171	+83.673%
2026-07-30	19.6000	20.3500	19.6000	20.3500	-7.500%	2	167	+32.678%
2026-07-29	22.0000	22.0000	22.0000	22.0000	-0.901%	1	167	+22.727%
2026-07-28	22.2000	22.2000	22.2000	22.2000	+15.806%	2	167	+21.622%
2026-07-24	18.9100	19.7900	18.9100	19.1700	-23.473%	4	169	+40.845%
2026-07-22	26.5000	26.5000	25.0000	25.0500	-10.536%	90	169	+7.784%
2026-07-21	28.0000	28.5700	28.0000	28.0000	+12.000%	3	157	-3.571%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+16.279%	1	158	+8.000%
2026-07-10	21.8000	21.8000	21.5000	21.5000	-20.370%	6	158	+25.581%
2026-07-06	27.0000	27.0000	27.0000	27.0000	+11.111%	13	158	0.000%
2026-07-02	27.0500	27.0500	24.3000	24.3000	+47.720%	8	156	+11.111%
2026-06-25	17.4700	17.8500	16.4300	16.4500	-13.421%	7	156	+64.134%
2026-06-24	19.0000	19.0500	19.0000	19.0000	-8.785%	3	156	+42.105%
2026-06-23	22.4500	22.4500	20.8300	20.8300	-21.868%	5	157	+29.621%
2026-06-17	26.9800	26.9800	26.6600	26.6600	-7.591%	2	155	+1.275%
2026-06-15	28.1500	28.8500	28.0500	28.8500	+18.773%	4	155	-6.412%
2026-06-12	24.2900	24.2900	24.2900	24.2900	+1.888%	2	153	+11.157%
2026-06-11	23.8400	23.8400	23.8400	23.8400	+6.381%	1	153	+13.255%
2026-06-09	26.5000	26.5000	22.2200	22.4100	-36.873%	164	153	+20.482%
2026-06-01	35.2000	35.5000	35.2000	35.5000	-2.553%	2	73	-23.944%
2026-05-22	36.4300	36.4300	36.4300	36.4300	-9.333%	1	72	-25.885%
2026-05-21	40.1800	40.1800	40.1800	40.1800	-22.953%	1	73	-32.802%
2026-05-12	52.1500	52.1500	52.1500	52.1500	-1.604%	1	73	-48.226%
2026-05-11	53.0000	53.0000	53.0000	53.0000	+27.251%	1	73	-49.057%
2026-05-08	39.4700	41.6500	39.4700	41.6500	+3.504%	8	73	-35.174%
2026-05-01	40.2400	40.2400	40.2400	40.2400	+16.604%	3	70	-32.903%
2026-04-29	34.5100	34.5100	34.5100	34.5100	-21.300%	2	70	-21.762%
2026-04-27	43.8500	43.8500	43.8500	43.8500	-4.466%	2	70	-38.426%
2026-04-24	43.7000	45.9000	43.7000	45.9000	-3.062%	17	68	-41.176%
2026-04-23	45.5300	47.3500	45.5300	47.3500	-4.130%	20	53	-42.978%
2026-04-22	51.1500	51.7000	49.3900	49.3900	+0.183%	27	38	-45.333%
2026-04-17	53.6000	53.9500	49.3000	49.3000	+25.605%	11	32	-45.233%
2026-04-15	39.2500	39.2500	39.2500	39.2500	+6.225%	3	33	-31.210%
2026-04-14	36.9500	36.9500	36.9500	36.9500	+36.852%	2	30	-26.928%
2026-04-10	27.0000	27.0000	27.0000	27.0000	-9.699%	1	30	0.000%
2026-04-09	29.9000	29.9000	29.9000	29.9000	+0.336%	1	30	-9.699%
2026-04-07	29.7000	29.8000	29.7000	29.8000	-11.441%	10	30	-9.396%
2026-04-01	33.6500	33.6500	33.6500	33.6500	+5.156%	1	29	-19.762%
2026-03-31	27.8000	32.0000	27.8000	32.0000	+14.286%	2	28	-15.625%
2026-03-27	28.6000	28.6000	28.0000	28.0000	-15.408%	7	26	-3.571%
2026-03-26	33.0000	33.1000	33.0000	33.1000	-7.542%	8	25	-18.429%
2026-03-24	36.0000	37.2500	35.8000	35.8000	-25.026%	7	30	-24.581%
2026-03-23	47.7500	47.7500	47.7500	47.7500	+0.210%	4	24	-43.455%
2026-03-20	47.6500	47.6500	47.6500	47.6500	+1.060%	1	20	-43.337%
2026-03-13	47.1500	47.1500	47.1500	47.1500	+3.878%	12	20	-42.736%
2026-03-12	45.2800	45.3900	45.2800	45.3900	-8.580%	4	8	-40.516%
2026-03-10	49.6500	49.6500	49.6500	49.6500	+7.584%	1	7	-45.619%
2026-03-09	46.3500	46.3500	46.1500	46.1500	+1.317%	2	7	-41.495%
2026-03-06	45.5500	45.5500	45.5500	45.5500	+18.620%	1	7	-40.724%
2026-02-26	37.4100	38.4000	37.4100	38.4000	-1.538%	3	6	-29.688%
2026-02-25	34.0000	39.0000	34.0000	39.0000	0.000%	4	0	-30.769%