Dark

COIN20270319C270
COIN Mar 19 2027 270.00 Call (COIN270319C00270000)
option OPRA

EOD

Sep 24, 2026

18.10+2.550%(+0.45)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.1800	18.1000	17.1800	18.1000	+2.550%	30	284	0.000%
2026-09-23	17.7500	17.8000	17.6500	17.6500	-16.941%	4	283	+2.550%
2026-09-21	22.8500	22.9000	21.2500	21.2500	+14.989%	43	284	-14.824%
2026-09-18	15.0000	18.4800	15.0000	18.4800	+68.459%	9	292	-2.056%
2026-09-17	10.4500	11.0000	10.4500	10.9700	+16.702%	19	288	+64.995%
2026-09-16	10.8600	10.8600	9.4000	9.4000	-35.172%	6	288	+92.553%
2026-09-15	15.8500	15.8500	14.5000	14.5000	-20.765%	2	286	+24.828%
2026-09-14	17.1500	18.3000	17.1500	18.3000	+46.752%	3	285	-1.093%
2026-09-10	12.4500	12.4700	12.4500	12.4700	-12.183%	2	285	+45.148%
2026-09-09	14.9000	14.9000	14.2000	14.2000	-8.387%	4	289	+27.465%
2026-09-08	15.5000	15.5000	15.5000	15.5000	-8.931%	1	285	+16.774%
2026-09-04	17.2000	17.2000	17.0200	17.0200	-12.494%	2	287	+6.345%
2026-09-03	16.5000	19.4500	16.5000	19.4500	+41.971%	4	287	-6.941%
2026-09-02	13.7000	13.7000	13.7000	13.7000	-25.543%	1	286	+32.117%
2026-08-28	18.4000	18.4000	18.4000	18.4000	-13.615%	1	285	-1.630%
2026-08-27	21.1700	21.3000	21.1700	21.3000	+24.126%	34	285	-15.023%
2026-08-26	16.9200	17.1600	16.9200	17.1600	-14.200%	6	283	+5.478%
2026-08-25	20.0000	20.0000	20.0000	20.0000	+1.010%	1	289	-9.500%
2026-08-24	21.1300	21.5000	19.8000	19.8000	-2.941%	3	288	-8.586%
2026-08-21	21.1400	21.1400	20.4000	20.4000	+38.587%	30	287	-11.275%
2026-08-20	14.7200	14.7200	14.7200	14.7200	+28.447%	1	291	+22.962%
2026-08-19	8.3900	13.0800	8.3900	11.4600	+43.250%	128	291	+57.941%
2026-08-18	8.0100	8.0500	7.6600	8.0000	+1.781%	13	215	+126.250%
2026-08-17	8.3900	8.3900	7.8600	7.8600	-8.817%	8	215	+130.280%
2026-08-14	8.7400	8.7700	8.6100	8.6200	+3.606%	18	209	+109.977%
2026-08-13	9.1000	9.1000	8.0400	8.3200	-2.576%	7	205	+117.548%
2026-08-12	8.6700	8.6800	8.4700	8.5400	-0.582%	20	205	+111.944%
2026-08-11	8.9100	9.1400	8.5800	8.5900	-6.427%	10	202	+110.710%
2026-08-10	9.3500	9.3500	9.0000	9.1800	-12.069%	8	200	+97.168%
2026-08-07	9.6200	10.5800	9.5800	10.4400	+10.710%	12	199	+73.372%
2026-08-06	9.2000	9.7500	9.2000	9.4300	-9.761%	27	200	+91.941%
2026-08-05	10.1500	10.5800	9.9800	10.4500	-4.128%	12	193	+73.206%
2026-08-04	9.7300	10.9000	9.7300	10.9000	+15.589%	11	194	+66.055%
2026-08-03	9.4600	9.4600	9.4300	9.4300	+0.856%	2	195	+91.941%
2026-07-31	8.6300	9.3500	8.0700	9.3500	-33.023%	9	195	+93.583%
2026-07-24	14.0800	14.0900	13.9600	13.9600	-30.547%	5	192	+29.656%
2026-07-21	22.1900	22.1900	20.1000	20.1000	+38.908%	3	190	-9.950%
2026-07-17	14.4700	14.4700	14.4700	14.4700	-0.069%	3	189	+25.086%
2026-07-13	14.4700	14.4800	12.5000	14.4800	-6.581%	201	191	+25.000%
2026-07-09	15.5500	15.5500	15.5000	15.5000	-13.889%	5	207	+16.774%
2026-07-06	17.8500	18.0000	17.8500	18.0000	+0.446%	2	210	+0.556%
2026-07-02	17.9200	17.9200	17.9200	17.9200	+47.490%	1	210	+1.004%
2026-06-25	12.3900	12.4000	11.8800	12.1500	-35.235%	7	210	+48.971%
2026-06-22	21.2500	21.2500	18.4500	18.7600	+0.860%	51	209	-3.518%
2026-06-17	19.2300	19.2300	18.6000	18.6000	-7.966%	2	199	-2.688%
2026-06-15	20.3500	20.3500	20.2100	20.2100	+29.137%	2	199	-10.440%
2026-06-11	15.6500	15.6500	15.6500	15.6500	-7.122%	1	199	+15.655%
2026-06-10	16.8500	16.8500	16.8500	16.8500	-12.240%	2	199	+7.418%
2026-06-09	18.8000	19.2000	18.8000	19.2000	+1.857%	40	199	-5.729%
2026-06-08	18.8500	18.8500	18.8500	18.8500	-4.071%	4	199	-3.979%
2026-06-04	19.5000	19.7500	19.5000	19.6500	-30.071%	40	195	-7.888%
2026-05-29	26.8300	29.3400	26.1900	28.1000	+32.547%	181	188	-35.587%
2026-05-27	21.9000	21.9000	21.2000	21.2000	-18.929%	3	69	-14.623%
2026-05-18	26.2500	26.2500	26.1500	26.1500	-23.088%	2	68	-30.784%
2026-05-15	34.0000	34.0000	34.0000	34.0000	+8.177%	3	69	-46.765%
2026-05-14	31.4300	31.4300	31.4300	31.4300	-6.902%	10	69	-42.412%
2026-05-13	33.7600	33.7600	33.7600	33.7600	-4.227%	1	55	-46.386%
2026-05-12	38.6500	38.6500	35.2500	35.2500	+18.090%	28	55	-48.652%
2026-05-07	29.6500	29.8500	29.6500	29.8500	-1.809%	9	55	-39.363%
2026-05-05	30.4000	30.4000	30.4000	30.4000	-13.464%	1	46	-40.461%
2026-05-04	35.5000	35.5000	35.1000	35.1300	+39.626%	15	46	-48.477%
2026-04-29	25.3500	25.3500	25.1000	25.1600	-28.114%	12	48	-28.060%
2026-04-24	35.0500	35.0500	35.0000	35.0000	-13.173%	2	43	-48.286%
2026-04-17	37.0000	40.3100	37.0000	40.3100	+39.385%	2	42	-55.098%
2026-04-15	28.9200	28.9200	28.9200	28.9200	+7.509%	1	43	-37.414%
2026-04-14	26.9000	26.9000	26.9000	26.9000	+34.500%	2	43	-32.714%
2026-04-10	20.0000	20.0000	20.0000	20.0000	-1.961%	1	41	-9.500%
2026-04-09	20.4000	20.4000	20.4000	20.4000	-21.236%	1	41	-11.275%
2026-04-08	25.9000	25.9000	25.9000	25.9000	+2.778%	1	42	-30.116%
2026-04-06	25.1500	25.2000	25.1500	25.2000	+12.000%	2	41	-28.175%
2026-04-02	22.5000	22.5000	22.5000	22.5000	-4.255%	1	42	-19.556%
2026-04-01	23.5000	23.5000	23.4000	23.5000	+4.444%	4	42	-22.979%
2026-03-31	22.5000	22.5000	22.5000	22.5000	+9.756%	6	41	-19.556%
2026-03-30	21.0000	21.0000	20.4500	20.5000	+0.539%	7	35	-11.707%
2026-03-27	22.7500	22.7500	20.3900	20.3900	-16.945%	4	30	-11.231%
2026-03-26	24.5500	24.5500	24.5500	24.5500	-9.676%	1	30	-26.273%
2026-03-24	27.1800	27.1800	27.1800	27.1800	-27.905%	5	29	-33.407%
2026-03-17	37.7000	37.7000	37.7000	37.7000	-8.161%	2	24	-51.989%
2026-03-04	37.0300	41.0500	37.0300	41.0500	+41.796%	30	22	-55.907%
2026-03-03	28.8000	28.9500	28.8000	28.9500	+13.307%	2	5	-37.478%
2026-02-27	25.5500	25.5500	25.5500	25.5500	-6.820%	2	4	-29.159%
2026-02-26	27.4200	27.4200	27.4200	27.4200	+16.186%	1	0	-33.990%
2026-02-25	23.6000	23.6000	23.6000	23.6000	0.000%	1	0	-23.305%