Dark

COIN20270319C310
COIN Mar 19 2027 310.00 Call (COIN270319C00310000)
option OPRA

EOD

Sep 24, 2026

12.20-2.400%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.1000	12.2000	11.8000	12.2000	-2.400%	17	4,710	0.000%
2026-09-23	12.8000	12.8000	12.3500	12.5000	-8.492%	5	4,705	-2.400%
2026-09-22	14.2000	14.2000	13.2500	13.6600	-8.933%	9	4,705	-10.688%
2026-09-21	16.3500	16.5000	15.0000	15.0000	+19.048%	60	4,710	-18.667%
2026-09-18	8.8000	13.0500	8.2800	12.6000	+70.732%	34	4,713	-3.175%
2026-09-17	7.3800	7.3800	7.3800	7.3800	+15.313%	1	4,705	+65.312%
2026-09-16	7.1500	7.1500	6.4000	6.4000	-20.000%	4	4,704	+90.625%
2026-09-15	10.5700	10.5700	8.0000	8.0000	-39.623%	23	4,707	+52.500%
2026-09-14	11.3500	13.2500	11.3500	13.2500	+54.609%	39	4,710	-7.925%
2026-09-10	8.7800	8.7800	8.5700	8.5700	-23.619%	8	4,685	+42.357%
2026-09-04	11.2200	11.2200	11.2200	11.2200	-6.500%	2	4,681	+8.734%
2026-09-03	12.0000	12.0000	12.0000	12.0000	+24.352%	1	4,681	+1.667%
2026-09-01	9.6500	9.6500	9.6500	9.6500	-19.583%	14	4,682	+26.425%
2026-08-31	10.9500	12.7500	10.9500	12.0000	+14.504%	16	4,682	+1.667%
2026-08-28	13.6200	13.6200	10.2000	10.4800	-30.779%	42	4,680	+16.412%
2026-08-27	14.7000	15.1400	14.7000	15.1400	+21.023%	11	4,679	-19.419%
2026-08-26	13.0200	13.0200	12.5100	12.5100	-12.944%	6	4,676	-2.478%
2026-08-25	13.0700	14.3700	13.0700	14.3700	+6.999%	12	4,675	-15.101%
2026-08-24	15.0000	15.0000	13.4300	13.4300	-12.508%	9	4,674	-9.159%
2026-08-21	14.7500	16.3100	14.7500	15.3500	+43.190%	48	4,679	-20.521%
2026-08-20	10.2000	11.2500	10.1100	10.7200	+19.777%	31	4,672	+13.806%
2026-08-19	7.1300	9.0900	7.1300	8.9500	+65.741%	10	4,662	+36.313%
2026-08-18	5.2500	5.4000	5.2500	5.4000	-13.600%	2	4,662	+125.926%
2026-08-14	5.8000	6.2500	5.8000	6.2500	-5.589%	15	4,661	+95.200%
2026-08-13	6.5500	6.6200	6.5500	6.6200	+17.168%	2	4,662	+84.290%
2026-08-12	6.1000	6.1000	5.6500	5.6500	-11.164%	2	4,662	+115.929%
2026-08-10	7.0000	7.0000	6.2600	6.3600	-10.799%	5	4,662	+91.824%
2026-08-07	6.1500	7.1300	6.1500	7.1300	+10.543%	1,485	4,661	+71.108%
2026-08-06	6.8500	6.8500	6.4500	6.4500	-8.511%	21	3,194	+89.147%
2026-08-05	7.0500	7.0500	7.0500	7.0500	0.000%	2	3,199	+73.050%
2026-07-31	6.4000	7.1500	5.5500	7.0500	-32.985%	34	3,201	+73.050%
2026-07-30	10.5200	10.5200	10.5200	10.5200	+0.670%	1	3,211	+15.970%
2026-07-29	10.4500	10.4500	10.4500	10.4500	-7.686%	2	3,210	+16.746%
2026-07-28	10.1500	11.3200	10.1500	11.3200	+2.443%	2	3,212	+7.774%
2026-07-27	11.0500	11.0500	11.0500	11.0500	+4.245%	3	3,211	+10.407%
2026-07-24	10.6000	10.6000	10.6000	10.6000	-2.663%	1	3,208	+15.094%
2026-07-23	11.6700	11.6800	10.8500	10.8900	-21.087%	746	3,209	+12.029%
2026-07-22	13.8000	13.8000	13.8000	13.8000	-9.804%	7	2,409	-11.594%
2026-07-21	15.2800	16.0000	14.2300	15.3000	+70.000%	2,285	2,416	-20.261%
2026-07-17	9.0000	9.0000	9.0000	9.0000	-16.279%	1	152	+35.556%
2026-07-08	11.1500	11.1500	10.7500	10.7500	-18.868%	2	151	+13.488%
2026-07-07	12.7000	13.2500	12.7000	13.2500	+3.922%	3	151	-7.925%
2026-07-06	12.5500	12.7500	12.5500	12.7500	-5.556%	2	152	-4.314%
2026-07-02	13.5000	13.5000	12.7500	13.5000	+14.407%	27	164	-9.630%
2026-07-01	11.0500	11.9000	10.7000	11.8000	+31.111%	49	164	+3.390%
2026-06-26	7.5000	9.0000	7.5000	9.0000	+1.695%	5	173	+35.556%
2026-06-25	9.3700	9.3700	8.3000	8.8500	-10.606%	6	174	+37.853%
2026-06-23	11.3800	11.3800	9.9000	9.9000	-21.429%	194	161	+23.232%
2026-06-22	14.7500	14.7500	12.6000	12.6000	-18.971%	8	231	-3.175%
2026-06-17	13.6700	15.5500	13.6700	15.5500	+5.068%	2	232	-21.543%
2026-06-16	14.9000	14.9000	14.7500	14.8000	-7.500%	10	232	-17.568%
2026-06-15	15.0000	16.3000	15.0000	16.0000	+17.216%	177	234	-23.750%
2026-06-12	12.7000	13.6500	12.7000	13.6500	-5.208%	24	149	-10.623%
2026-06-08	13.7500	14.4000	13.7500	14.4000	+18.519%	16	127	-15.278%
2026-06-05	12.0000	12.2700	11.8800	12.1500	-16.895%	44	112	+0.412%
2026-06-04	14.6500	14.6500	14.6200	14.6200	+4.878%	20	113	-16.553%
2026-06-03	15.2500	15.2500	13.9400	13.9400	-15.872%	3	108	-12.482%
2026-06-02	16.0500	16.5700	16.0500	16.5700	-9.106%	3	106	-26.373%
2026-06-01	17.9500	18.2300	17.9500	18.2300	-14.212%	3	106	-33.077%
2026-05-29	21.2500	21.2500	21.2500	21.2500	+47.569%	1	105	-42.588%
2026-05-28	14.4000	14.4000	14.4000	14.4000	-15.543%	1	104	-15.278%
2026-05-27	16.0500	17.0500	16.0500	17.0500	-9.309%	2	105	-28.446%
2026-05-22	20.5000	20.5000	18.8000	18.8000	-18.261%	21	114	-35.106%
2026-05-20	22.7000	23.0000	22.7000	23.0000	-29.144%	10	114	-46.957%
2026-05-14	35.0000	35.0000	32.3000	32.4600	+23.422%	9	109	-62.415%
2026-05-12	29.5500	29.5500	25.9500	26.3000	-9.310%	28	85	-53.612%
2026-05-11	25.9500	29.0000	25.9500	29.0000	+27.193%	49	85	-57.931%
2026-05-08	22.8000	22.8000	22.8000	22.8000	-4.202%	4	66	-46.491%
2026-05-05	23.9000	23.9000	23.8000	23.8000	-14.234%	2	70	-48.739%
2026-05-04	26.0000	27.7500	26.0000	27.7500	+37.037%	23	70	-56.036%
2026-04-30	19.9000	20.2500	19.9000	20.2500	+5.469%	40	50	-39.753%
2026-04-29	18.2000	19.2000	18.2000	19.2000	-21.053%	17	51	-36.458%
2026-04-27	24.3200	24.3200	24.3200	24.3200	-6.317%	1	66	-49.836%
2026-04-24	26.8400	26.8400	25.9600	25.9600	-4.559%	2	67	-53.005%
2026-04-23	27.2000	27.2000	27.2000	27.2000	-6.207%	1	66	-55.147%
2026-04-22	29.9800	29.9800	29.0000	29.0000	0.000%	2	66	-57.931%
2026-04-21	29.5000	29.5000	29.0000	29.0000	+0.975%	5	70	-57.931%
2026-04-17	30.1400	32.3700	28.6000	28.7200	+23.527%	24	70	-57.521%
2026-04-16	23.2500	23.2500	23.2500	23.2500	+18.926%	5	53	-47.527%
2026-04-14	17.5200	19.5500	17.5200	19.5500	+23.656%	2	48	-37.596%
2026-04-13	15.2600	15.8500	15.2600	15.8100	+12.048%	14	47	-22.834%
2026-04-10	14.1100	14.1100	14.1100	14.1100	-3.422%	2	47	-13.536%
2026-04-09	14.3800	14.6100	14.3800	14.6100	-15.058%	2	47	-16.496%
2026-04-07	17.1500	17.2000	17.1500	17.2000	-4.709%	4	47	-29.070%
2026-04-06	17.9500	18.0500	17.9500	18.0500	+2.849%	2	47	-32.410%
2026-04-01	17.7500	17.7500	17.1500	17.5500	+19.795%	14	47	-30.484%
2026-03-30	14.6500	14.6500	14.6500	14.6500	-8.035%	2	48	-16.724%
2026-03-27	14.8500	15.9300	14.8500	15.9300	-13.424%	9	46	-23.415%
2026-03-26	19.0500	19.0500	18.0500	18.4000	-14.139%	22	47	-33.696%
2026-03-25	22.0000	22.0000	21.4300	21.4300	+7.150%	2	31	-43.070%
2026-03-24	22.8800	22.8800	20.0000	20.0000	-24.328%	5	31	-39.000%
2026-03-23	27.5000	27.5700	26.4300	26.4300	-4.928%	5	32	-53.840%
2026-03-20	27.6500	27.8000	27.0000	27.8000	+4.906%	3	29	-56.115%
2026-03-19	26.8000	26.8000	26.5000	26.5000	-6.028%	2	28	-53.962%
2026-03-18	27.7000	28.2000	27.7000	28.2000	-8.885%	2	27	-56.738%
2026-03-17	31.5000	31.5000	30.9500	30.9500	+17.636%	6	26	-60.582%
2026-03-12	26.3400	26.3400	26.3100	26.3100	-2.556%	4	20	-53.630%
2026-03-11	26.9500	27.0000	26.9500	27.0000	-1.460%	2	19	-54.815%
2026-03-09	27.4000	27.4000	27.4000	27.4000	-8.940%	1	18	-55.474%
2026-03-05	31.6000	32.4300	29.8800	30.0900	-5.674%	18	17	-59.455%
2026-03-04	31.5000	32.6000	31.5000	31.9000	+41.778%	10	16	-61.755%
2026-03-03	21.5000	22.5000	21.5000	22.5000	+0.446%	3	8	-45.778%
2026-03-02	22.9500	22.9500	22.4000	22.4000	+7.177%	4	8	-45.536%
2026-02-26	21.6000	21.6000	20.9000	20.9000	-6.278%	3	6	-41.627%
2026-02-25	22.3000	22.3000	22.3000	22.3000	0.000%	10	0	-45.291%