Dark

COIN20270319C280
COIN Mar 19 2027 280.00 Call (COIN270319C00280000)
option OPRA

EOD

Sep 23, 2026

16.88-8.757%(-1.62)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.0500	17.0000	16.0500	16.8800	-8.757%	23	357	0.000%
2026-09-22	17.6900	18.5000	17.6900	18.5000	-4.884%	11	345	-8.757%
2026-09-21	20.4000	20.6700	19.4000	19.4500	+17.950%	55	343	-13.213%
2026-09-18	11.6500	16.4900	11.6500	16.4900	+73.945%	6	333	+2.365%
2026-09-17	9.1800	9.4800	9.1800	9.4800	+7.240%	2	336	+78.059%
2026-09-16	9.3400	9.3400	8.8400	8.8400	-33.534%	16	336	+90.950%
2026-09-15	13.1900	13.7900	11.0000	13.3000	-18.654%	10	334	+26.917%
2026-09-14	14.9500	16.3500	14.9500	16.3500	+36.591%	7	335	+3.242%
2026-09-11	13.7000	13.7000	11.8300	11.9700	-5.000%	4	334	+41.019%
2026-09-09	13.5500	13.5500	12.6000	12.6000	-11.142%	4	332	+33.968%
2026-09-08	14.1100	14.4400	14.1100	14.1800	-5.151%	14	332	+19.041%
2026-09-04	14.9500	14.9500	14.9500	14.9500	-16.944%	1	333	+12.910%
2026-09-03	15.6500	18.0000	15.6500	18.0000	+49.378%	10	333	-6.222%
2026-09-02	12.3100	12.3100	12.0500	12.0500	-8.850%	3	337	+40.083%
2026-09-01	14.0200	14.0200	13.2200	13.2200	-17.837%	2	336	+27.685%
2026-08-31	13.6300	16.0900	13.6100	16.0900	-3.363%	6	337	+4.910%
2026-08-24	16.6500	16.6500	16.6500	16.6500	-12.230%	5	338	+1.381%
2026-08-21	20.0000	21.4500	18.9700	18.9700	+36.770%	82	333	-11.017%
2026-08-20	13.0000	13.8900	13.0000	13.8700	+34.660%	6	314	+21.702%
2026-08-19	8.7500	10.3000	8.7500	10.3000	+47.143%	40	315	+63.883%
2026-08-18	7.0000	7.0000	7.0000	7.0000	-9.444%	1	276	+141.143%
2026-08-14	7.9200	7.9200	7.6700	7.7300	+4.459%	18	275	+118.370%
2026-08-13	7.4000	7.4000	7.4000	7.4000	-3.394%	1	272	+128.108%
2026-08-12	7.9300	8.0000	7.4400	7.6600	+0.525%	20	271	+120.366%
2026-08-11	8.0600	8.2300	7.6100	7.6200	-7.860%	10	272	+121.522%
2026-08-10	8.4000	8.4000	8.2700	8.2700	-12.856%	6	271	+104.111%
2026-08-07	8.8300	9.7000	8.7500	9.4900	+12.043%	12	271	+77.871%
2026-08-06	8.3700	8.5800	8.2800	8.4700	-11.123%	28	272	+99.292%
2026-08-05	9.6100	9.6100	9.4800	9.5300	-2.456%	10	273	+77.125%
2026-08-04	8.7800	9.7700	8.7100	9.7700	+20.617%	11	272	+72.774%
2026-08-03	8.1000	8.1000	8.1000	8.1000	-11.087%	13	284	+108.395%
2026-07-31	8.5000	9.3900	7.1500	9.1100	-30.192%	302	284	+85.291%
2026-07-30	13.3100	13.6100	13.0400	13.0500	-3.548%	14	107	+29.349%
2026-07-29	13.5000	13.5300	13.4100	13.5300	-7.138%	4	104	+24.760%
2026-07-28	13.5800	14.6300	13.4800	14.5700	+13.828%	10	106	+15.854%
2026-07-24	12.8000	12.8000	12.8000	12.8000	-7.581%	1	106	+31.875%
2026-07-20	13.2300	13.8500	13.2300	13.8500	+5.887%	8	105	+21.877%
2026-07-17	12.2000	13.0800	12.2000	13.0800	-15.884%	4	105	+29.052%
2026-07-16	15.4500	15.5500	15.4500	15.5500	-6.607%	2	105	+8.553%
2026-07-15	16.4400	16.9000	15.2900	16.6500	+17.336%	84	105	+1.381%
2026-07-14	14.7400	14.7400	13.9800	14.1900	+9.070%	9	83	+18.957%
2026-07-13	13.1800	13.1800	13.0100	13.0100	-9.085%	2	82	+29.746%
2026-07-09	13.1000	14.3500	13.1000	14.3100	-1.784%	19	82	+17.959%
2026-07-08	14.1300	14.6800	14.1300	14.5700	-12.545%	16	85	+15.854%
2026-07-07	16.6600	16.6600	16.6600	16.6600	+49.955%	1	84	+1.321%
2026-06-26	11.1100	11.1100	11.1100	11.1100	+4.614%	1	85	+51.935%
2026-06-25	11.2500	11.2500	10.6200	10.6200	-16.575%	6	84	+58.945%
2026-06-24	12.7300	12.7300	12.7300	12.7300	-25.118%	1	85	+32.600%
2026-06-22	17.1000	17.1000	17.0000	17.0000	+9.466%	50	85	-0.706%
2026-06-18	15.5300	15.5300	15.5300	15.5300	-16.325%	1	60	+8.693%
2026-06-15	18.5600	18.5600	18.5600	18.5600	+5.156%	4	60	-9.052%
2026-06-12	17.5500	17.6500	17.5500	17.6500	-2.216%	2	56	-4.363%
2026-06-08	18.0900	18.0900	18.0500	18.0500	-0.551%	9	57	-6.482%
2026-06-04	18.0000	18.1500	18.0000	18.1500	-11.029%	20	49	-6.997%
2026-06-02	20.4500	20.4500	20.4000	20.4000	-17.542%	2	49	-17.255%
2026-06-01	22.2000	24.7400	22.1500	24.7400	+24.949%	23	49	-31.770%
2026-05-27	19.9000	19.9000	19.8000	19.8000	-14.397%	2	46	-14.747%
2026-05-26	23.1300	23.1300	23.1300	23.1300	-12.353%	1	47	-27.021%
2026-05-19	26.3900	26.3900	26.3900	26.3900	+6.842%	1	47	-36.036%
2026-05-18	24.7000	24.7000	24.7000	24.7000	-35.000%	3	51	-31.660%
2026-05-14	38.0000	38.0000	38.0000	38.0000	+13.095%	1	51	-55.579%
2026-05-12	33.7500	33.7500	33.6000	33.6000	+25.140%	4	51	-49.762%
2026-05-07	28.6000	28.6500	26.8500	26.8500	-6.932%	17	51	-37.132%
2026-05-06	28.8500	28.8500	28.8500	28.8500	+2.925%	1	38	-41.490%
2026-04-28	28.0300	28.0300	28.0300	28.0300	-10.333%	1	38	-39.779%
2026-04-27	31.2600	31.2600	31.2600	31.2600	-4.110%	1	38	-46.001%
2026-04-24	32.6000	32.6000	32.6000	32.6000	+6.536%	1	38	-48.221%
2026-04-23	32.5000	32.5000	30.6000	30.6000	-15.235%	3	38	-44.837%
2026-04-22	36.4500	36.4500	36.1000	36.1000	+2.266%	2	37	-53.241%
2026-04-20	33.0000	35.3000	33.0000	35.3000	-7.519%	5	37	-52.181%
2026-04-17	38.1500	38.1700	37.5500	38.1700	+36.908%	6	38	-55.777%
2026-04-16	28.6500	28.6500	27.8800	27.8800	+11.076%	4	35	-39.455%
2026-04-14	25.1000	25.1000	25.1000	25.1000	+10.573%	1	34	-32.749%
2026-04-08	22.7000	22.7000	22.7000	22.7000	-0.787%	1	34	-25.639%
2026-04-06	22.0000	22.8800	22.0000	22.8800	+5.681%	4	33	-26.224%
2026-04-01	22.9000	22.9000	21.6500	21.6500	-1.142%	20	32	-22.032%
2026-03-31	22.0500	22.0500	21.9000	21.9000	+12.596%	2	38	-22.922%
2026-03-27	19.4500	19.4500	19.4500	19.4500	-14.317%	1	38	-13.213%
2026-03-26	22.7000	22.7000	22.7000	22.7000	-12.692%	20	39	-25.639%
2026-03-25	26.0000	26.0000	26.0000	26.0000	-32.468%	3	29	-35.077%
2026-03-05	38.5000	38.5000	38.5000	38.5000	-0.773%	1	26	-56.156%
2026-03-04	35.0000	38.8000	35.0000	38.8000	+46.305%	25	25	-56.495%
2026-03-03	26.5200	26.5200	26.5200	26.5200	0.000%	1	1	-36.350%