Dark

COIN20270319C300
COIN Mar 19 2027 300.00 Call (COIN270319C00300000)
option OPRA

EOD

Sep 24, 2026

13.00-6.137%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.0000	13.0000	13.0000	13.0000	-6.137%	1	926	0.000%
2026-09-23	13.5500	13.9000	13.4500	13.8500	-8.278%	22	926	-6.137%
2026-09-22	14.8600	15.2000	14.3200	15.1000	-7.077%	5	917	-13.907%
2026-09-21	16.0000	17.5000	16.0000	16.2500	+15.658%	50	917	-20.000%
2026-09-18	9.1300	14.0500	9.1300	14.0500	+71.971%	109	913	-7.473%
2026-09-17	7.8500	8.1700	7.8500	8.1700	+22.489%	6	930	+59.119%
2026-09-16	9.0300	9.0300	6.6700	6.6700	-31.590%	38	926	+94.903%
2026-09-15	11.0000	11.3400	9.7500	9.7500	-30.357%	19	943	+33.333%
2026-09-14	12.3800	14.4000	12.1500	14.0000	+29.510%	41	939	-7.143%
2026-09-11	11.1700	11.6500	10.8100	10.8100	+12.253%	26	932	+20.259%
2026-09-10	9.3100	9.9500	9.3100	9.6300	-10.668%	19	934	+34.995%
2026-09-09	13.0900	13.0900	10.7800	10.7800	-10.167%	9	929	+20.594%
2026-09-08	12.0000	12.0000	12.0000	12.0000	-4.000%	10	928	+8.333%
2026-09-04	13.4500	13.4500	11.7500	12.5000	-17.763%	11	930	+4.000%
2026-09-03	12.0100	15.2000	12.0100	15.2000	+52.000%	30	930	-14.474%
2026-09-02	10.7100	10.7100	10.0000	10.0000	-6.542%	3	928	+30.000%
2026-09-01	12.3000	12.3000	10.4500	10.7000	-22.182%	15	928	+21.495%
2026-08-31	11.5000	13.7500	11.2000	13.7500	+23.874%	49	933	-5.455%
2026-08-28	14.7800	14.7800	11.0500	11.1000	-32.276%	12	940	+17.117%
2026-08-27	15.7000	16.4200	15.7000	16.3900	+23.233%	7	941	-20.683%
2026-08-26	14.0800	14.2100	13.2800	13.3000	-14.853%	6	941	-2.256%
2026-08-25	14.3800	15.6200	14.3700	15.6200	+9.614%	12	939	-16.773%
2026-08-24	16.0000	16.1000	14.2500	14.2500	-13.636%	45	940	-8.772%
2026-08-21	15.0000	18.3000	15.0000	16.5000	+44.737%	116	959	-21.212%
2026-08-20	10.9000	12.7500	10.9000	11.4000	+16.327%	20	944	+14.035%
2026-08-19	7.7800	9.8000	7.7800	9.8000	+68.966%	129	942	+32.653%
2026-08-18	6.5500	6.5500	5.8000	5.8000	-10.769%	2	949	+124.138%
2026-08-13	6.5000	6.5000	6.5000	6.5000	+1.562%	21	949	+100.000%
2026-08-12	6.8500	6.8500	6.4000	6.4000	+2.894%	2	970	+103.125%
2026-08-11	6.5000	6.7500	6.2000	6.2200	-13.007%	11	971	+109.003%
2026-08-10	7.1500	7.1500	7.1500	7.1500	-9.033%	5	969	+81.818%
2026-08-07	7.8500	7.8600	7.6900	7.8600	+1.550%	24	964	+65.394%
2026-08-05	7.9000	7.9000	7.7400	7.7400	-1.901%	2	963	+67.959%
2026-08-04	8.7000	8.7000	7.8900	7.8900	+2.202%	7	962	+64.766%
2026-08-03	7.0500	7.8000	7.0500	7.7200	+0.260%	23	955	+68.394%
2026-07-31	7.3000	7.7500	6.0000	7.7000	-31.858%	13	948	+68.831%
2026-07-29	11.3000	11.3000	11.3000	11.3000	+0.444%	2	951	+15.044%
2026-07-28	11.2500	11.2500	11.2500	11.2500	-8.238%	1	951	+15.556%
2026-07-27	11.5200	12.2600	11.5100	12.2600	+13.624%	8	951	+6.036%
2026-07-24	11.5000	11.6900	10.1700	10.7900	-9.858%	20	951	+20.482%
2026-07-23	12.7500	12.7500	11.6500	11.9700	-12.372%	14	953	+8.605%
2026-07-22	15.5300	15.5300	13.6600	13.6600	-17.711%	9	954	-4.832%
2026-07-21	14.9400	17.8000	14.9400	16.6000	+33.548%	24	957	-21.687%
2026-07-20	12.4300	12.4300	12.4300	12.4300	+6.512%	1	963	+4.586%
2026-07-17	10.5000	11.6700	10.5000	11.6700	-5.122%	6	962	+11.397%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-13.380%	1	962	+5.691%
2026-07-15	13.9100	14.2000	12.7500	14.2000	+24.561%	36	962	-8.451%
2026-07-13	11.2200	11.4000	11.2200	11.4000	-7.090%	2	967	+14.035%
2026-07-10	13.8400	13.8500	12.0000	12.2700	+0.163%	51	965	+5.949%
2026-07-09	11.8000	12.2500	11.8000	12.2500	-0.810%	2	932	+6.122%
2026-07-08	12.3500	12.3500	12.3500	12.3500	-9.191%	1	930	+5.263%
2026-07-07	13.7000	13.7000	13.6000	13.6000	-11.688%	3	930	-4.412%
2026-07-06	14.8000	15.5000	14.8000	15.4000	+11.191%	5	927	-15.584%
2026-07-02	14.6500	14.6500	13.8500	13.8500	+6.950%	2	923	-6.137%
2026-07-01	10.0000	12.9500	10.0000	12.9500	+36.316%	4	923	+0.386%
2026-06-29	9.5000	9.5000	9.5000	9.5000	+0.317%	1	921	+36.842%
2026-06-26	9.1300	9.4700	9.1300	9.4700	-1.354%	2	921	+37.276%
2026-06-25	9.5000	10.0100	9.2800	9.6000	-12.168%	39	921	+35.417%
2026-06-24	10.9300	10.9300	10.9300	10.9300	-14.609%	2	949	+18.939%
2026-06-23	12.8000	12.8000	12.8000	12.8000	-12.628%	1	948	+1.562%
2026-06-22	15.2000	15.2000	14.1000	14.6500	+10.985%	5	949	-11.263%
2026-06-18	14.5000	14.5000	13.1500	13.2000	-8.966%	5	951	-1.515%
2026-06-17	15.8500	15.8500	14.5000	14.5000	-4.731%	12	951	-10.345%
2026-06-16	15.2200	15.2200	15.2200	15.2200	-3.732%	1	951	-14.586%
2026-06-15	15.2500	16.9500	15.2500	15.8100	+12.929%	23	951	-17.774%
2026-06-11	12.8000	14.0000	12.8000	14.0000	+1.083%	10	953	-7.143%
2026-06-10	14.0600	14.0600	13.8000	13.8500	-7.667%	82	953	-6.137%
2026-06-08	14.0500	15.4000	14.0500	15.0000	+15.385%	16	876	-13.333%
2026-06-05	13.2500	13.2500	12.7500	13.0000	-17.303%	30	862	0.000%
2026-06-04	14.8900	15.7500	14.8900	15.7200	+6.216%	32	861	-17.303%
2026-06-03	15.1200	15.1600	14.5000	14.8000	-12.941%	28	850	-12.162%
2026-06-02	18.6500	18.6500	17.0000	17.0000	-16.256%	4	846	-23.529%
2026-06-01	19.0600	21.4200	18.4400	20.3000	-6.236%	248	844	-35.961%
2026-05-29	18.5500	23.5000	18.5500	21.6500	+35.313%	7	746	-39.954%
2026-05-28	15.2500	16.0000	15.2500	16.0000	-12.088%	2	740	-18.750%
2026-05-27	18.2000	18.2000	18.2000	18.2000	-4.211%	7	741	-28.571%
2026-05-26	21.0000	21.0000	19.0000	19.0000	-9.524%	3	741	-31.579%
2026-05-22	21.0000	21.0000	21.0000	21.0000	-10.600%	2	743	-38.095%
2026-05-21	23.4900	23.4900	23.4900	23.4900	+2.846%	1	742	-44.657%
2026-05-19	20.6000	22.9000	20.6000	22.8400	+1.062%	12	742	-43.082%
2026-05-18	22.8000	22.8000	22.6000	22.6000	-10.317%	11	735	-42.478%
2026-05-15	26.0000	26.1000	25.1500	25.2000	-28.000%	23	735	-48.413%
2026-05-14	25.0000	35.4000	25.0000	35.0000	+25.179%	81	717	-62.857%
2026-05-13	27.9600	27.9600	27.9600	27.9600	-3.586%	1	694	-53.505%
2026-05-12	29.0000	29.4500	27.2500	29.0000	-11.612%	18	694	-55.172%
2026-05-11	28.7100	33.0500	28.5000	32.8100	+56.686%	18	694	-60.378%
2026-05-08	20.5100	20.9400	20.5100	20.9400	-12.750%	3	689	-37.918%
2026-05-07	25.0000	25.0000	23.4500	24.0000	-4.153%	26	689	-45.833%
2026-05-05	29.8700	29.8700	25.0400	25.0400	-10.571%	11	686	-48.083%
2026-05-04	28.7300	28.7300	28.0000	28.0000	+14.286%	2	685	-53.571%
2026-05-01	24.5000	24.5000	24.5000	24.5000	+22.500%	1	684	-46.939%
2026-04-30	20.0000	20.0000	20.0000	20.0000	-1.381%	1	684	-35.000%
2026-04-29	20.6000	20.9700	19.5000	20.2800	-18.061%	312	685	-35.897%
2026-04-28	25.0000	25.0000	24.7500	24.7500	-5.606%	2	739	-47.475%
2026-04-27	26.2200	26.2200	26.2200	26.2200	-6.724%	1	739	-50.420%
2026-04-24	28.1000	28.1100	27.7000	28.1100	+3.727%	7	738	-53.753%
2026-04-23	29.5000	29.5000	27.0000	27.1000	-12.581%	6	737	-52.030%
2026-04-22	32.1500	32.1500	30.0700	31.0000	+16.981%	4	736	-58.065%
2026-04-21	31.0000	31.0000	26.5000	26.5000	-18.336%	9	735	-50.943%
2026-04-20	29.0000	32.4500	29.0000	32.4500	+4.006%	73	735	-59.938%
2026-04-17	30.0500	35.0000	30.0500	31.2000	+15.556%	26	665	-58.333%
2026-04-16	24.9900	27.0000	22.5200	27.0000	+8.000%	27	658	-51.852%
2026-04-15	21.3500	25.6000	20.8000	25.0000	+20.424%	157	665	-48.000%
2026-04-14	21.0500	21.6400	19.9000	20.7600	+20.979%	68	648	-37.380%
2026-04-13	17.1600	17.1600	17.1600	17.1600	+8.608%	1	647	-24.242%
2026-04-10	15.4000	15.8000	15.4000	15.8000	-4.819%	3	647	-17.722%
2026-04-09	17.7900	17.7900	16.6000	16.6000	-7.211%	15	646	-21.687%
2026-04-08	17.8900	17.8900	17.8900	17.8900	+4.012%	1	643	-27.334%
2026-04-07	17.0000	17.2000	17.0000	17.2000	-10.696%	2	642	-24.419%
2026-04-06	19.2600	19.2600	19.2600	19.2600	+5.074%	1	642	-32.503%
2026-04-02	18.3300	18.3300	18.3300	18.3300	-4.132%	3	642	-29.078%
2026-03-31	17.1000	19.1200	17.1000	19.1200	+16.443%	15	642	-32.008%
2026-03-30	16.4200	16.4200	16.4200	16.4200	+1.358%	1	638	-20.828%
2026-03-27	16.1500	16.2200	16.1500	16.2000	-17.975%	12	637	-19.753%
2026-03-26	20.6500	20.6500	19.5000	19.7500	-12.378%	25	632	-34.177%
2026-03-25	23.0000	23.0000	21.0000	22.5400	+7.333%	8	635	-42.325%
2026-03-24	23.7500	23.7500	20.5500	21.0000	-23.077%	31	630	-38.095%
2026-03-23	27.3000	27.3000	27.3000	27.3000	-0.727%	2	640	-52.381%
2026-03-20	28.7500	28.7500	27.5000	27.5000	-10.307%	3	642	-52.727%
2026-03-19	26.4500	30.6600	26.4500	30.6600	-0.777%	6	642	-57.599%
2026-03-18	29.5000	30.9000	29.5000	30.9000	-3.438%	2	641	-57.929%
2026-03-17	31.2400	32.0000	31.1500	32.0000	+2.236%	5	639	-59.375%
2026-03-16	31.1600	31.3000	30.1600	31.3000	+8.681%	4	643	-58.466%
2026-03-13	29.8200	29.9800	28.8000	28.8000	+2.857%	1,177	642	-54.861%
2026-03-12	28.2000	28.2000	27.7000	28.0000	-5.149%	1,211	1,189	-53.571%
2026-03-11	29.5200	29.5200	29.5200	29.5200	-2.574%	3	16	-55.962%
2026-03-10	29.5000	30.3000	29.3000	30.3000	+3.767%	3	13	-57.096%
2026-03-09	29.7500	29.7500	29.2000	29.2000	+0.586%	3	12	-55.479%
2026-03-06	29.0300	29.0300	29.0300	29.0300	-4.820%	1	10	-55.219%
2026-03-05	32.0000	33.0000	30.5000	30.5000	-7.576%	3	10	-57.377%
2026-03-04	30.0500	33.8500	30.0500	33.0000	+55.734%	3	9	-60.606%
2026-03-02	21.1900	21.1900	21.1900	21.1900	+5.950%	2	6	-38.650%
2026-02-27	20.0500	20.4500	20.0000	20.0000	-16.388%	3	4	-35.000%
2026-02-25	22.6500	23.9200	22.6500	23.9200	0.000%	2	0	-45.652%