Dark

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

EOD

Aug 4, 2026

12.75+1.594%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.9600	12.8000	11.7200	12.7500	+1.594%	15	828	0.000%
2026-08-03	9.9400	12.5500	8.9600	12.5500	+28.061%	17	830	+1.594%
2026-07-31	10.9000	10.9000	9.8000	9.8000	-48.367%	5	825	+30.102%
2026-07-27	18.5400	18.9800	18.5400	18.9800	+20.969%	501	825	-32.824%
2026-07-24	16.1000	16.1000	15.6900	15.6900	-10.598%	2	328	-18.738%
2026-07-23	17.5500	17.5500	17.5500	17.5500	-20.227%	1	328	-27.350%
2026-07-22	21.4200	22.0000	21.4200	22.0000	-13.725%	3	328	-42.045%
2026-07-21	23.4900	25.5000	23.4900	25.5000	+40.496%	6	327	-50.000%
2026-07-20	18.1500	18.1500	18.1500	18.1500	-3.509%	1	321	-29.752%
2026-07-16	19.6000	19.6000	18.8100	18.8100	+12.973%	4	320	-32.217%
2026-07-13	17.7600	17.7600	16.6200	16.6500	-11.058%	5	321	-23.423%
2026-07-10	18.7200	18.7200	18.7200	18.7200	+6.667%	1	320	-31.891%
2026-07-08	18.6500	18.6500	17.5500	17.5500	-21.124%	3	319	-27.350%
2026-07-07	22.2500	22.2500	22.2500	22.2500	-4.670%	1	320	-42.697%
2026-07-06	20.1000	23.3400	20.1000	23.3400	+5.946%	130	320	-45.373%
2026-07-02	23.4000	23.4000	22.0300	22.0300	+48.350%	5	237	-42.124%
2026-07-01	14.8500	14.8500	14.8500	14.8500	+4.725%	1	237	-14.141%
2026-06-30	14.1800	14.1800	14.1800	14.1800	-6.093%	1	236	-10.085%
2026-06-29	15.1000	15.1000	15.1000	15.1000	+7.857%	2	235	-15.563%
2026-06-25	15.2900	15.2900	14.0000	14.0000	-12.500%	4	233	-8.929%
2026-06-24	16.2900	16.5300	15.9400	16.0000	-6.977%	60	233	-20.313%
2026-06-23	17.7500	17.7500	17.2000	17.2000	-25.862%	18	211	-25.872%
2026-06-22	24.0000	25.3000	23.1000	23.2000	+9.023%	22	213	-45.043%
2026-06-17	24.0000	24.0000	21.2800	21.2800	-4.144%	3	201	-40.085%
2026-06-16	22.2000	22.2000	22.2000	22.2000	-5.972%	2	201	-42.568%
2026-06-15	24.3500	24.3500	23.6100	23.6100	+12.429%	66	203	-45.997%
2026-06-12	21.2400	21.2800	20.7400	21.0000	+9.375%	75	187	-39.286%
2026-06-09	20.5300	20.5300	19.2000	19.2000	-11.927%	27	164	-33.594%
2026-06-08	21.8000	21.8000	21.8000	21.8000	+21.924%	5	163	-41.514%
2026-06-05	20.0200	20.0200	17.5000	17.8800	-20.850%	10	168	-28.691%
2026-06-04	22.5000	22.5900	22.5000	22.5900	-1.483%	6	162	-43.559%
2026-06-03	22.8700	23.0300	22.6500	22.9300	-11.296%	83	157	-44.396%
2026-06-02	25.8500	25.8500	25.4000	25.8500	-13.255%	10	123	-50.677%
2026-06-01	28.1500	30.8500	27.7100	29.8000	-8.308%	56	124	-57.215%
2026-05-29	32.5000	32.5000	32.5000	32.5000	+16.071%	2	114	-60.769%
2026-05-28	28.0000	28.0000	28.0000	28.0000	+12.949%	1	114	-54.464%
2026-05-27	26.2500	26.5000	24.7900	24.7900	-20.032%	12	114	-48.568%
2026-05-22	31.5000	31.5000	31.0000	31.0000	-10.482%	2	112	-58.871%
2026-05-21	31.2200	34.6300	31.2200	34.6300	+13.355%	5	111	-63.182%
2026-05-18	33.8000	33.8000	30.4500	30.5500	-36.354%	3	111	-58.265%
2026-05-14	37.5000	48.0000	37.5000	48.0000	+22.699%	5	112	-73.438%
2026-05-13	39.1200	39.1200	39.1200	39.1200	-2.200%	1	112	-67.408%
2026-05-12	40.0000	40.0000	40.0000	40.0000	-15.056%	1	112	-68.125%
2026-05-11	39.1000	47.0900	39.1000	47.0900	+40.358%	5	112	-72.924%
2026-05-08	33.7000	33.7000	33.5500	33.5500	-5.758%	17	110	-61.997%
2026-05-07	34.7000	35.6000	34.7000	35.6000	-0.420%	2	110	-64.185%
2026-05-06	35.7500	35.7500	35.7500	35.7500	-11.619%	4	111	-64.336%
2026-05-04	37.8000	41.0000	37.8000	40.4500	+15.242%	57	111	-68.480%
2026-05-01	35.0000	35.1000	35.0000	35.1000	+21.034%	3	69	-63.675%
2026-04-29	29.0500	29.0500	28.7500	29.0000	-17.847%	111	69	-56.034%
2026-04-28	35.3000	35.3000	35.3000	35.3000	-9.138%	1	70	-63.881%
2026-04-27	39.0000	39.0000	38.8500	38.8500	-8.264%	2	70	-67.181%
2026-04-24	42.3500	42.3500	42.3500	42.3500	-4.617%	2	70	-69.894%
2026-04-22	41.6700	44.4000	41.6700	44.4000	+16.535%	2	68	-71.284%
2026-04-21	38.0000	38.1000	38.0000	38.1000	-11.395%	4	68	-66.535%
2026-04-20	43.0000	43.0000	43.0000	43.0000	-6.114%	1	68	-70.349%
2026-04-17	43.0000	48.2400	41.6700	45.8000	+38.452%	21	67	-72.162%
2026-04-15	33.0800	33.0800	33.0800	33.0800	+9.536%	1	50	-61.457%
2026-04-14	31.2300	31.2300	29.4800	30.2000	+17.969%	32	49	-57.781%
2026-04-13	25.6000	25.6000	25.6000	25.6000	+11.304%	1	34	-50.195%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-14.815%	2	33	-44.565%
2026-04-08	34.1200	34.1200	27.0000	27.0000	-6.152%	9	31	-52.778%
2026-04-06	29.3000	29.3000	28.7700	28.7700	+7.592%	2	29	-55.683%
2026-04-02	26.7400	26.7400	26.7400	26.7400	-2.051%	1	27	-52.319%
2026-04-01	27.5000	27.5000	27.3000	27.3000	+5.691%	3	27	-53.297%
2026-03-31	25.2500	25.8300	25.2500	25.8300	+9.821%	2	29	-50.639%
2026-03-30	23.5200	23.5200	23.5200	23.5200	-0.042%	8	28	-45.791%
2026-03-27	23.8000	24.1500	23.5300	23.5300	-16.263%	5	28	-45.814%
2026-03-26	29.9200	29.9200	28.1000	28.1000	-17.836%	2	29	-54.626%
2026-03-25	34.2000	34.2000	34.2000	34.2000	+11.401%	1	28	-62.719%
2026-03-24	33.2500	33.5000	30.7000	30.7000	-28.355%	18	27	-58.469%
2026-03-19	42.8500	42.8500	42.8500	42.8500	-2.614%	1	21	-70.245%
2026-03-17	43.5500	44.0000	43.5500	44.0000	+13.111%	4	21	-71.023%
2026-03-12	38.9000	38.9000	38.9000	38.9000	-5.445%	1	18	-67.224%
2026-03-11	41.1400	41.1400	41.1400	41.1400	+1.882%	1	17	-69.008%
2026-03-06	40.4200	40.4200	40.2500	40.3800	-12.370%	4	17	-68.425%
2026-03-04	42.4600	46.0800	42.4600	46.0800	+38.420%	13	16	-72.331%
2026-03-02	30.6500	33.2900	30.6500	33.2900	+11.899%	2	3	-61.700%
2026-02-27	29.9000	29.9000	29.7500	29.7500	0.000%	2	1	-57.143%