Dark

COIN20270319C260
COIN Mar 19 2027 260.00 Call (COIN270319C00260000)
option OPRA

EOD

Sep 24, 2026

19.75-4.589%(-0.95)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.5000	20.3000	18.5000	19.7500	-4.589%	16	2,670	0.000%
2026-09-23	22.5000	22.5500	19.6000	20.7000	-10.000%	28	2,671	-4.589%
2026-09-22	21.9500	23.0000	21.7300	23.0000	-1.709%	7	2,662	-14.130%
2026-09-21	24.1000	24.6000	23.4000	23.4000	+17.000%	19	2,661	-15.598%
2026-09-18	18.0000	20.8000	18.0000	20.0000	+65.153%	72	2,656	-1.250%
2026-09-17	11.6300	12.1700	11.5500	12.1100	+9.001%	7	2,613	+63.088%
2026-09-16	12.6400	12.6400	11.1100	11.1100	-20.925%	4	2,614	+77.768%
2026-09-15	16.0000	16.0000	14.0500	14.0500	-25.661%	3	2,617	+40.569%
2026-09-14	18.0000	19.3000	18.0000	18.9000	+37.956%	6	2,616	+4.497%
2026-09-10	13.8200	13.8200	13.7000	13.7000	-14.107%	3	2,613	+44.161%
2026-09-09	16.4000	16.4000	15.9500	15.9500	-6.176%	6	2,614	+23.824%
2026-09-08	17.0000	17.0000	17.0000	17.0000	-3.955%	1	2,611	+16.176%
2026-09-04	18.7000	18.7000	17.7000	17.7000	-16.940%	21	2,605	+11.582%
2026-09-03	19.5000	21.3100	19.5000	21.3100	+42.067%	11	2,605	-7.321%
2026-09-01	15.0000	15.0000	15.0000	15.0000	-25.000%	1	2,602	+31.667%
2026-08-31	16.0500	20.0000	16.0500	20.0000	+21.359%	2	2,602	-1.250%
2026-08-28	19.3200	19.3200	16.4800	16.4800	-28.003%	3	2,603	+19.842%
2026-08-27	20.9500	22.8900	20.9500	22.8900	+18.601%	8	2,604	-13.718%
2026-08-26	19.3000	19.3000	19.3000	19.3000	-9.602%	1	2,598	+2.332%
2026-08-25	17.7900	21.3500	17.7900	21.3500	+11.314%	8	2,597	-7.494%
2026-08-24	22.5500	22.5500	19.1800	19.1800	-15.877%	3	2,592	+2.972%
2026-08-21	24.0000	24.0000	22.7500	22.8000	+39.450%	13	2,593	-13.377%
2026-08-20	15.5800	16.6500	15.5800	16.3500	+29.659%	9	2,588	+20.795%
2026-08-19	9.2300	14.4700	9.2300	12.6100	+44.943%	52	2,589	+56.622%
2026-08-18	8.8300	9.0200	8.7000	8.7000	-6.149%	19	2,570	+127.011%
2026-08-17	9.1400	9.2700	9.1400	9.2700	-2.830%	4	2,561	+113.053%
2026-08-14	9.6300	9.6300	9.5200	9.5400	+3.808%	6	2,561	+107.023%
2026-08-13	8.9000	9.1900	8.8700	9.1900	-0.649%	6	2,563	+114.908%
2026-08-12	9.5200	9.5200	9.1900	9.2500	-1.700%	4	2,561	+113.514%
2026-08-11	9.8500	9.8500	9.4100	9.4100	-7.291%	9	2,560	+109.883%
2026-08-10	10.9000	10.9000	9.7000	10.1500	-9.294%	15	2,559	+94.581%
2026-08-07	11.2300	11.2300	11.1900	11.1900	+8.116%	4	2,552	+76.497%
2026-08-06	10.1200	10.3500	10.1000	10.3500	-10.853%	6	2,552	+90.821%
2026-08-05	10.9800	12.2500	10.9800	11.6100	-0.769%	12	2,553	+70.112%
2026-08-04	10.6700	11.7000	10.6700	11.7000	+11.535%	18	2,551	+68.803%
2026-08-03	10.3000	10.4900	10.3000	10.4900	+1.353%	6	2,547	+88.275%
2026-07-31	10.2600	10.3500	8.8000	10.3500	-40.311%	35	2,547	+90.821%
2026-07-29	17.3400	17.3400	17.3400	17.3400	+0.697%	1	2,564	+13.899%
2026-07-28	16.0000	17.2200	15.9000	17.2200	-2.159%	4	2,563	+14.692%
2026-07-27	17.6000	17.6000	17.6000	17.6000	+15.410%	1	2,562	+12.216%
2026-07-24	15.2500	15.2500	15.2500	15.2500	-17.568%	1	2,561	+29.508%
2026-07-22	20.8500	21.0000	18.5000	18.5000	-21.776%	5	2,561	+6.757%
2026-07-21	19.6900	23.8000	19.6900	23.6500	+38.710%	11	2,559	-16.490%
2026-07-20	15.8300	17.1700	15.8300	17.0500	-12.113%	2,506	2,559	+15.836%
2026-07-15	19.4000	19.4000	19.4000	19.4000	+17.008%	2	110	+1.804%
2026-07-09	17.2000	17.2000	16.5800	16.5800	-15.408%	2	111	+19.119%
2026-07-02	19.6000	19.6000	19.6000	19.6000	+45.185%	1	109	+0.765%
2026-06-26	13.5000	13.5000	13.5000	13.5000	-7.089%	4	109	+46.296%
2026-06-24	15.1800	15.2000	14.5000	14.5300	-12.258%	31	105	+35.926%
2026-06-23	16.5000	16.6300	16.5000	16.5600	-15.294%	3	96	+19.263%
2026-06-17	19.5500	19.5500	19.5500	19.5500	-11.136%	1	96	+1.023%
2026-06-15	22.0000	22.0000	22.0000	22.0000	+29.412%	1	96	-10.227%
2026-06-11	17.0000	17.0000	17.0000	17.0000	-8.553%	1	96	+16.176%
2026-06-08	18.4900	18.5900	18.4900	18.5900	+16.845%	8	96	+6.240%
2026-06-05	17.5000	17.5000	15.9100	15.9100	-25.129%	8	96	+24.136%
2026-06-04	21.2500	21.2500	21.2500	21.2500	-5.556%	2	96	-7.059%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-12.824%	1	96	-12.222%
2026-06-01	25.8000	25.8100	25.8000	25.8100	+11.732%	20	97	-23.479%
2026-05-27	23.7000	23.7000	23.1000	23.1000	-9.412%	4	97	-14.502%
2026-05-26	25.5000	25.5000	25.5000	25.5000	-13.088%	2	99	-22.549%
2026-05-21	29.3400	29.3400	29.3400	29.3400	-16.171%	1	99	-32.686%
2026-05-15	35.0000	35.0000	35.0000	35.0000	-22.686%	1	99	-43.571%
2026-05-14	36.5000	45.5000	34.8500	45.2700	+18.975%	12	98	-56.373%
2026-05-12	38.8000	38.8000	38.0500	38.0500	+18.721%	6	87	-48.095%
2026-05-07	32.0500	32.1000	32.0500	32.0500	-15.009%	3	87	-38.378%
2026-05-04	38.2000	38.2000	37.6000	37.7100	+23.639%	93	86	-47.627%
2026-04-30	30.5000	30.5000	30.5000	30.5000	-15.862%	2	43	-35.246%
2026-04-27	36.4500	36.4500	36.2500	36.2500	-0.412%	2	45	-45.517%
2026-04-24	36.2500	36.5000	36.2000	36.4000	-12.014%	4	45	-45.742%
2026-04-22	38.5500	41.3700	38.5500	41.3700	-5.375%	22	44	-52.260%
2026-04-17	40.1000	43.7200	40.1000	43.7200	+53.404%	3	28	-54.826%
2026-04-14	28.5000	28.5000	28.5000	28.5000	+23.644%	1	27	-30.702%
2026-04-13	20.5000	23.6600	20.5000	23.0500	+1.856%	4	27	-14.317%
2026-04-09	22.6300	22.6300	22.6300	22.6300	-12.287%	1	28	-12.726%
2026-04-01	25.7500	25.8000	25.7500	25.8000	-19.375%	2	27	-23.450%
2026-03-25	32.0000	32.0000	32.0000	32.0000	-18.782%	1	26	-38.281%
2026-03-23	38.8000	39.4000	38.8000	39.4000	+13.774%	2	25	-49.873%
2026-03-19	34.6300	34.6300	34.6300	34.6300	-16.252%	15	25	-42.969%
2026-03-18	41.2500	41.3500	41.2500	41.3500	-6.151%	2	25	-52.237%
2026-03-17	41.5100	44.0600	41.5100	44.0600	+17.493%	16	25	-55.175%
2026-03-11	37.5000	37.5000	37.5000	37.5000	-3.846%	1	11	-47.333%
2026-03-06	39.0000	39.0000	39.0000	39.0000	-12.360%	5	10	-49.359%
2026-03-04	39.8300	44.5000	39.4400	44.5000	0.000%	8	5	-55.618%