Dark

COIN20270319C250
COIN Mar 19 2027 250.00 Call (COIN270319C00250000)
option OPRA

EOD

Sep 24, 2026

22.50+1.124%(+0.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.5000	22.5000	20.5000	22.5000	+1.124%	15	1,621	0.000%
2026-09-23	25.0000	25.0000	22.2500	22.2500	-8.998%	819	1,616	+1.124%
2026-09-22	24.0500	25.3000	23.8000	24.4500	-6.142%	9	925	-7.975%
2026-09-21	26.8500	27.9700	25.6000	26.0500	+18.248%	27	923	-13.628%
2026-09-18	17.2500	23.0000	17.1500	22.0300	+61.392%	67	907	+2.133%
2026-09-17	13.4000	13.6500	13.4000	13.6500	+8.333%	3	882	+64.835%
2026-09-16	14.3200	14.3200	12.2000	12.6000	-15.436%	11	884	+78.571%
2026-09-15	17.5000	17.5000	14.9000	14.9000	-33.954%	8	885	+51.007%
2026-09-14	21.9600	22.9900	19.6500	22.5600	+32.706%	18	885	-0.266%
2026-09-11	15.9400	17.0000	15.9400	17.0000	+10.749%	2	881	+32.353%
2026-09-10	14.8000	15.3500	14.8000	15.3500	-12.735%	2	880	+46.580%
2026-09-09	19.7500	19.7500	17.5900	17.5900	-4.402%	10	883	+27.914%
2026-09-08	18.8500	19.8500	18.1400	18.4000	-8.229%	5	878	+22.283%
2026-09-04	20.3300	20.4500	19.5000	20.0500	-13.948%	10	868	+12.219%
2026-09-03	20.9400	24.3900	20.9400	23.3000	+40.361%	14	868	-3.433%
2026-09-02	16.6000	16.6000	16.6000	16.6000	+0.606%	1	868	+35.542%
2026-09-01	19.6000	19.6000	16.5000	16.5000	-25.676%	5	868	+36.364%
2026-08-31	22.2000	22.2000	22.2000	22.2000	+21.978%	1	866	+1.351%
2026-08-28	18.2000	18.2000	18.2000	18.2000	-27.054%	20	866	+23.626%
2026-08-27	23.2300	25.0000	23.2300	24.9500	+24.937%	57	884	-9.820%
2026-08-26	20.0800	20.0800	19.9700	19.9700	-13.737%	2	856	+12.669%
2026-08-25	20.4100	23.2500	20.4100	23.1500	-2.526%	8	855	-2.808%
2026-08-24	24.5500	24.5500	23.7500	23.7500	+1.064%	3	850	-5.263%
2026-08-21	26.0200	26.4700	23.5000	23.5000	+29.121%	52	850	-4.255%
2026-08-20	18.0000	18.2000	17.9300	18.2000	+30.000%	5	841	+23.626%
2026-08-19	10.4500	15.5400	10.4500	14.0000	+41.844%	14	839	+60.714%
2026-08-18	9.7400	9.8700	9.7300	9.8700	-4.453%	10	838	+127.964%
2026-08-17	10.3300	10.3300	10.3300	10.3300	-1.713%	1	840	+117.812%
2026-08-14	10.7100	10.7600	10.4000	10.5100	-2.955%	6	840	+114.082%
2026-08-13	10.8300	10.8300	10.8300	10.8300	+5.865%	2	839	+107.756%
2026-08-12	10.1700	10.2400	10.1700	10.2300	+2.814%	4	839	+119.941%
2026-08-11	10.9500	11.0000	9.9500	9.9500	-11.002%	8	839	+126.131%
2026-08-10	12.7000	12.7000	11.1800	11.1800	-9.180%	10	839	+101.252%
2026-08-07	12.6500	12.6500	12.3100	12.3100	+6.121%	8	835	+82.778%
2026-08-06	11.4500	11.6500	11.4200	11.6000	-9.020%	6	830	+93.966%
2026-08-04	11.9600	12.8000	11.7200	12.7500	+1.594%	15	828	+76.471%
2026-08-03	9.9400	12.5500	8.9600	12.5500	+28.061%	17	830	+79.283%
2026-07-31	10.9000	10.9000	9.8000	9.8000	-48.367%	5	825	+129.592%
2026-07-27	18.5400	18.9800	18.5400	18.9800	+20.969%	501	825	+18.546%
2026-07-24	16.1000	16.1000	15.6900	15.6900	-10.598%	2	328	+43.403%
2026-07-23	17.5500	17.5500	17.5500	17.5500	-20.227%	1	328	+28.205%
2026-07-22	21.4200	22.0000	21.4200	22.0000	-13.725%	3	328	+2.273%
2026-07-21	23.4900	25.5000	23.4900	25.5000	+40.496%	6	327	-11.765%
2026-07-20	18.1500	18.1500	18.1500	18.1500	-3.509%	1	321	+23.967%
2026-07-16	19.6000	19.6000	18.8100	18.8100	+12.973%	4	320	+19.617%
2026-07-13	17.7600	17.7600	16.6200	16.6500	-11.058%	5	321	+35.135%
2026-07-10	18.7200	18.7200	18.7200	18.7200	+6.667%	1	320	+20.192%
2026-07-08	18.6500	18.6500	17.5500	17.5500	-21.124%	3	319	+28.205%
2026-07-07	22.2500	22.2500	22.2500	22.2500	-4.670%	1	320	+1.124%
2026-07-06	20.1000	23.3400	20.1000	23.3400	+5.946%	130	320	-3.599%
2026-07-02	23.4000	23.4000	22.0300	22.0300	+48.350%	5	237	+2.133%
2026-07-01	14.8500	14.8500	14.8500	14.8500	+4.725%	1	237	+51.515%
2026-06-30	14.1800	14.1800	14.1800	14.1800	-6.093%	1	236	+58.674%
2026-06-29	15.1000	15.1000	15.1000	15.1000	+7.857%	2	235	+49.007%
2026-06-25	15.2900	15.2900	14.0000	14.0000	-12.500%	4	233	+60.714%
2026-06-24	16.2900	16.5300	15.9400	16.0000	-6.977%	60	233	+40.625%
2026-06-23	17.7500	17.7500	17.2000	17.2000	-25.862%	18	211	+30.814%
2026-06-22	24.0000	25.3000	23.1000	23.2000	+9.023%	22	213	-3.017%
2026-06-17	24.0000	24.0000	21.2800	21.2800	-4.144%	3	201	+5.733%
2026-06-16	22.2000	22.2000	22.2000	22.2000	-5.972%	2	201	+1.351%
2026-06-15	24.3500	24.3500	23.6100	23.6100	+12.429%	66	203	-4.701%
2026-06-12	21.2400	21.2800	20.7400	21.0000	+9.375%	75	187	+7.143%
2026-06-09	20.5300	20.5300	19.2000	19.2000	-11.927%	27	164	+17.188%
2026-06-08	21.8000	21.8000	21.8000	21.8000	+21.924%	5	163	+3.211%
2026-06-05	20.0200	20.0200	17.5000	17.8800	-20.850%	10	168	+25.839%
2026-06-04	22.5000	22.5900	22.5000	22.5900	-1.483%	6	162	-0.398%
2026-06-03	22.8700	23.0300	22.6500	22.9300	-11.296%	83	157	-1.875%
2026-06-02	25.8500	25.8500	25.4000	25.8500	-13.255%	10	123	-12.959%
2026-06-01	28.1500	30.8500	27.7100	29.8000	-8.308%	56	124	-24.497%
2026-05-29	32.5000	32.5000	32.5000	32.5000	+16.071%	2	114	-30.769%
2026-05-28	28.0000	28.0000	28.0000	28.0000	+12.949%	1	114	-19.643%
2026-05-27	26.2500	26.5000	24.7900	24.7900	-20.032%	12	114	-9.238%
2026-05-22	31.5000	31.5000	31.0000	31.0000	-10.482%	2	112	-27.419%
2026-05-21	31.2200	34.6300	31.2200	34.6300	+13.355%	5	111	-35.027%
2026-05-18	33.8000	33.8000	30.4500	30.5500	-36.354%	3	111	-26.350%
2026-05-14	37.5000	48.0000	37.5000	48.0000	+22.699%	5	112	-53.125%
2026-05-13	39.1200	39.1200	39.1200	39.1200	-2.200%	1	112	-42.485%
2026-05-12	40.0000	40.0000	40.0000	40.0000	-15.056%	1	112	-43.750%
2026-05-11	39.1000	47.0900	39.1000	47.0900	+40.358%	5	112	-52.219%
2026-05-08	33.7000	33.7000	33.5500	33.5500	-5.758%	17	110	-32.936%
2026-05-07	34.7000	35.6000	34.7000	35.6000	-0.420%	2	110	-36.798%
2026-05-06	35.7500	35.7500	35.7500	35.7500	-11.619%	4	111	-37.063%
2026-05-04	37.8000	41.0000	37.8000	40.4500	+15.242%	57	111	-44.376%
2026-05-01	35.0000	35.1000	35.0000	35.1000	+21.034%	3	69	-35.897%
2026-04-29	29.0500	29.0500	28.7500	29.0000	-17.847%	111	69	-22.414%
2026-04-28	35.3000	35.3000	35.3000	35.3000	-9.138%	1	70	-36.261%
2026-04-27	39.0000	39.0000	38.8500	38.8500	-8.264%	2	70	-42.085%
2026-04-24	42.3500	42.3500	42.3500	42.3500	-4.617%	2	70	-46.871%
2026-04-22	41.6700	44.4000	41.6700	44.4000	+16.535%	2	68	-49.324%
2026-04-21	38.0000	38.1000	38.0000	38.1000	-11.395%	4	68	-40.945%
2026-04-20	43.0000	43.0000	43.0000	43.0000	-6.114%	1	68	-47.674%
2026-04-17	43.0000	48.2400	41.6700	45.8000	+38.452%	21	67	-50.873%
2026-04-15	33.0800	33.0800	33.0800	33.0800	+9.536%	1	50	-31.983%
2026-04-14	31.2300	31.2300	29.4800	30.2000	+17.969%	32	49	-25.497%
2026-04-13	25.6000	25.6000	25.6000	25.6000	+11.304%	1	34	-12.109%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-14.815%	2	33	-2.174%
2026-04-08	34.1200	34.1200	27.0000	27.0000	-6.152%	9	31	-16.667%
2026-04-06	29.3000	29.3000	28.7700	28.7700	+7.592%	2	29	-21.794%
2026-04-02	26.7400	26.7400	26.7400	26.7400	-2.051%	1	27	-15.856%
2026-04-01	27.5000	27.5000	27.3000	27.3000	+5.691%	3	27	-17.582%
2026-03-31	25.2500	25.8300	25.2500	25.8300	+9.821%	2	29	-12.892%
2026-03-30	23.5200	23.5200	23.5200	23.5200	-0.042%	8	28	-4.337%
2026-03-27	23.8000	24.1500	23.5300	23.5300	-16.263%	5	28	-4.377%
2026-03-26	29.9200	29.9200	28.1000	28.1000	-17.836%	2	29	-19.929%
2026-03-25	34.2000	34.2000	34.2000	34.2000	+11.401%	1	28	-34.211%
2026-03-24	33.2500	33.5000	30.7000	30.7000	-28.355%	18	27	-26.710%
2026-03-19	42.8500	42.8500	42.8500	42.8500	-2.614%	1	21	-47.491%
2026-03-17	43.5500	44.0000	43.5500	44.0000	+13.111%	4	21	-48.864%
2026-03-12	38.9000	38.9000	38.9000	38.9000	-5.445%	1	18	-42.159%
2026-03-11	41.1400	41.1400	41.1400	41.1400	+1.882%	1	17	-45.309%
2026-03-06	40.4200	40.4200	40.2500	40.3800	-12.370%	4	17	-44.279%
2026-03-04	42.4600	46.0800	42.4600	46.0800	+38.420%	13	16	-51.172%
2026-03-02	30.6500	33.2900	30.6500	33.2900	+11.899%	2	3	-32.412%
2026-02-27	29.9000	29.9000	29.7500	29.7500	0.000%	2	1	-24.370%