Dark

COIN20270319C240
COIN Mar 19 2027 240.00 Call (COIN270319C00240000)
option OPRA

EOD

Sep 25, 2026

22.65-8.780%(-2.18)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.0000	24.0000	21.6000	22.6500	-8.780%	17	995	0.000%
2026-09-24	25.3500	25.3500	24.7000	24.8300	-1.858%	18	986	-8.780%
2026-09-23	25.5500	25.5500	25.2500	25.3000	-9.481%	9	969	-10.474%
2026-09-22	27.2500	27.9500	27.2500	27.9500	-0.357%	2	961	-18.962%
2026-09-21	30.0000	31.0000	28.0500	28.0500	+13.059%	23	960	-19.251%
2026-09-18	19.3000	25.3000	19.3000	24.8100	+60.065%	19	955	-8.706%
2026-09-17	14.3500	15.7000	14.3400	15.5000	-9.884%	11	958	+46.129%
2026-09-15	19.5000	19.5500	17.2000	17.2000	-21.818%	9	959	+31.686%
2026-09-14	22.0000	22.0000	22.0000	22.0000	+23.874%	3	957	+2.955%
2026-09-11	17.7600	17.7600	17.7600	17.7600	-2.149%	1	957	+27.534%
2026-09-10	18.1500	18.1500	18.1500	18.1500	-7.634%	1	956	+24.793%
2026-09-09	19.8000	20.0000	19.6500	19.6500	-11.883%	5	955	+15.267%
2026-09-04	22.5000	22.5500	22.3000	22.3000	-15.209%	7	951	+1.570%
2026-09-03	25.2000	26.3000	25.2000	26.3000	+29.238%	7	951	-13.878%
2026-08-28	24.0000	24.0000	20.3500	20.3500	-23.496%	26	947	+11.302%
2026-08-27	27.1000	27.1000	26.6000	26.6000	+6.400%	2	947	-14.850%
2026-08-25	22.5000	25.0000	22.0000	25.0000	+9.649%	106	946	-9.400%
2026-08-24	26.7600	26.7600	22.8000	22.8000	-17.690%	61	947	-0.658%
2026-08-21	27.7000	27.7000	27.7000	27.7000	+40.538%	2	943	-18.231%
2026-08-20	19.5500	19.7100	18.6500	19.7100	+26.834%	72	943	+14.916%
2026-08-19	11.2700	17.1700	11.2700	15.5400	+40.761%	10	947	+45.753%
2026-08-18	10.9100	11.0400	10.8200	11.0400	-3.073%	6	946	+105.163%
2026-08-13	11.3500	11.3900	11.3400	11.3900	-7.398%	35	946	+98.859%
2026-08-11	12.3000	12.3000	12.3000	12.3000	-12.143%	2	957	+84.146%
2026-08-05	14.0000	14.0000	14.0000	14.0000	+7.692%	2	958	+61.786%
2026-08-04	13.0000	13.0000	13.0000	13.0000	-2.622%	1	958	+74.231%
2026-08-03	11.0600	13.3500	11.0600	13.3500	+25.352%	81	958	+69.663%
2026-07-31	11.6600	11.6600	10.6500	10.6500	-41.930%	3	942	+112.676%
2026-07-30	18.3400	18.3400	18.3400	18.3400	-7.139%	1	944	+23.501%
2026-07-29	19.7500	19.7500	19.7500	19.7500	-1.985%	5	944	+14.684%
2026-07-28	20.4400	20.6500	20.1200	20.1500	-24.390%	194	944	+12.407%
2026-07-21	27.4800	27.4800	26.6500	26.6500	+32.192%	3	832	-15.009%
2026-07-10	23.5000	23.5000	19.6400	20.1600	-1.418%	113	831	+12.351%
2026-07-09	19.4500	20.5200	19.4500	20.4500	+3.965%	78	732	+10.758%
2026-07-08	19.6700	19.6700	19.6700	19.6700	-16.758%	1	659	+15.150%
2026-07-07	22.7500	23.6300	22.7500	23.6300	+0.127%	6	659	-4.147%
2026-07-02	23.2000	23.7300	22.2900	23.6000	+53.247%	432	341	-4.025%
2026-06-25	15.4000	15.4000	15.4000	15.4000	-11.137%	1	341	+47.078%
2026-06-24	17.4000	17.4000	17.3300	17.3300	-8.885%	2	342	+30.698%
2026-06-23	19.0500	19.0500	19.0200	19.0200	-17.304%	2	342	+19.085%
2026-06-18	23.0000	23.0000	23.0000	23.0000	0.000%	1	341	-1.522%
2026-06-17	24.5000	26.7000	23.0000	23.0000	-9.627%	21	341	-1.522%
2026-06-16	24.1500	25.5500	24.1500	25.4500	+0.197%	3	341	-11.002%
2026-06-15	27.4500	27.4500	25.4000	25.4000	+8.085%	5	342	-10.827%
2026-06-12	23.5000	23.5000	23.5000	23.5000	+7.355%	1	341	-3.617%
2026-06-11	19.5200	22.6200	19.5200	21.8900	+8.635%	162	341	+3.472%
2026-06-10	21.6000	21.6000	20.0500	20.1500	-3.589%	41	220	+12.407%
2026-06-09	20.9000	21.0000	20.9000	20.9000	-13.636%	16	180	+8.373%
2026-06-08	23.8900	24.6000	23.7000	24.2000	+15.238%	218	180	-6.405%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-9.871%	1	85	+7.857%
2026-06-04	23.3500	23.3500	23.3000	23.3000	-6.800%	2	85	-2.790%
2026-06-03	27.3500	27.3500	25.0000	25.0000	-10.426%	3	85	-9.400%
2026-06-02	26.8000	27.9100	26.8000	27.9100	-7.307%	2	85	-18.846%
2026-06-01	30.1000	30.1100	30.1000	30.1100	-6.491%	20	85	-24.776%
2026-05-26	32.2000	32.2000	32.2000	32.2000	-9.930%	2	75	-29.658%
2026-05-18	35.7500	35.7500	35.7500	35.7500	-5.473%	2	77	-36.643%
2026-05-15	37.8200	37.8200	37.8200	37.8200	-28.030%	2	78	-40.111%
2026-05-14	52.5500	52.5500	52.5500	52.5500	+39.390%	1	76	-56.898%
2026-05-11	37.7000	37.7000	37.7000	37.7000	+2.921%	1	77	-39.920%
2026-05-08	36.5800	36.6300	36.5800	36.6300	-6.077%	23	77	-38.165%
2026-05-06	38.5000	39.0000	38.5000	39.0000	-11.464%	5	54	-41.923%
2026-05-04	44.0500	44.0500	44.0500	44.0500	+5.635%	1	53	-48.581%
2026-04-24	41.6000	41.7000	41.6000	41.7000	-9.289%	4	52	-45.683%
2026-04-22	45.9700	45.9700	45.9700	45.9700	+1.033%	3	48	-50.729%
2026-04-21	45.5000	45.5000	45.5000	45.5000	-2.298%	4	44	-50.220%
2026-04-17	49.5000	50.0000	46.3800	46.5700	+41.292%	5	44	-51.364%
2026-04-14	34.1200	34.1200	32.9600	32.9600	+38.197%	4	41	-31.280%
2026-04-10	23.8500	23.8500	23.8500	23.8500	-9.488%	1	38	-5.031%
2026-04-09	26.7700	26.7700	26.3500	26.3500	-13.889%	2	38	-14.042%
2026-04-06	30.6500	30.6500	30.6000	30.6000	+5.372%	20	38	-25.980%
2026-04-02	29.0400	29.0400	29.0400	29.0400	-1.892%	1	35	-22.004%
2026-04-01	29.7500	29.7500	29.6000	29.6000	+7.636%	2	35	-23.480%
2026-03-31	27.5000	27.5000	27.5000	27.5000	+6.796%	1	35	-17.636%
2026-03-27	25.7500	25.7500	25.7500	25.7500	-40.940%	2	34	-12.039%
2026-03-23	43.6000	43.6000	43.6000	43.6000	+0.809%	1	34	-48.050%
2026-03-13	43.2000	43.2500	43.2000	43.2500	-1.030%	17	33	-47.630%
2026-03-11	43.7500	43.7500	43.7000	43.7000	-1.332%	2	16	-48.169%
2026-03-10	43.4000	44.2900	43.4000	44.2900	-0.784%	2	16	-48.860%
2026-03-06	44.6400	44.6400	44.6400	44.6400	-5.122%	1	15	-49.261%
2026-03-05	47.0500	47.0500	47.0500	47.0500	-6.013%	1	14	-51.860%
2026-03-04	45.2700	50.2400	45.2700	50.0600	+56.193%	16	13	-54.754%
2026-02-27	32.2500	32.2500	32.0500	32.0500	-12.694%	2	2	-29.329%
2026-02-25	36.7100	36.7100	36.7100	36.7100	0.000%	1	0	-38.300%