Dark

COIN20270521C150
COIN May 21 2027 150.00 Call (COIN270521C00150000)
option OPRA

EOD

Sep 22, 2026

73.27-6.531%(-5.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	73.2700	73.2700	73.2700	73.2700	-6.531%	1	151	0.000%
2026-09-21	78.3900	78.3900	78.3900	78.3900	+14.857%	1	151	-6.531%
2026-09-18	68.2500	68.2500	68.2500	68.2500	+47.408%	1	152	+7.355%
2026-09-17	46.3000	46.3000	46.3000	46.3000	-28.824%	2	153	+58.251%
2026-09-14	61.0000	65.2400	61.0000	65.0500	+16.975%	4	153	+12.636%
2026-09-11	57.9500	58.0500	55.6100	55.6100	-1.488%	4	155	+31.757%
2026-09-09	56.4500	56.4500	56.4500	56.4500	-16.985%	2	157	+29.796%
2026-09-03	68.1000	68.3500	68.0000	68.0000	+23.636%	12	158	+7.750%
2026-09-02	55.3500	55.3500	55.0000	55.0000	-16.994%	3	163	+33.218%
2026-08-25	66.2600	66.2600	66.2600	66.2600	-2.559%	1	165	+10.580%
2026-08-21	66.7800	68.0000	66.7800	68.0000	+46.237%	13	166	+7.750%
2026-08-19	48.3300	48.3300	46.5000	46.5000	+24.000%	6	172	+57.570%
2026-08-18	37.2000	37.5000	37.2000	37.5000	-5.850%	2	178	+95.387%
2026-08-07	39.8300	39.8300	39.8300	39.8300	-2.854%	4	178	+83.957%
2026-08-05	41.1000	41.1000	41.0000	41.0000	-0.726%	2	178	+78.707%
2026-08-03	35.0000	41.3000	35.0000	41.3000	+3.379%	2	177	+77.409%
2026-07-31	39.9500	39.9500	39.9500	39.9500	-16.632%	1	177	+83.404%
2026-07-24	47.9200	47.9200	47.9200	47.9200	-8.199%	1	177	+52.901%
2026-07-23	52.2000	52.2000	52.2000	52.2000	-15.534%	1	176	+40.364%
2026-07-21	57.0000	65.6000	57.0000	61.8000	+16.604%	16	177	+18.560%
2026-07-20	48.5000	53.0000	48.5000	53.0000	+3.013%	3	183	+38.245%
2026-07-16	52.6500	52.6500	51.4500	51.4500	-6.027%	8	181	+42.410%
2026-07-15	54.7500	54.9000	54.6000	54.7500	+6.663%	20	175	+33.826%
2026-07-10	51.3300	51.3300	51.3300	51.3300	-10.808%	29	179	+42.743%
2026-07-06	57.5500	57.5500	57.4500	57.5500	+11.272%	40	159	+27.315%
2026-07-01	45.8800	52.0000	45.8800	51.7200	+21.266%	7	169	+41.667%
2026-06-25	44.6000	44.6000	42.6500	42.6500	-3.068%	2	172	+71.794%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-12.228%	1	171	+66.523%
2026-06-23	50.1300	50.1300	50.1300	50.1300	-8.355%	5	170	+46.160%
2026-06-22	54.7000	54.7000	54.7000	54.7000	-1.441%	1	166	+33.949%
2026-06-18	55.5000	55.5000	55.5000	55.5000	-5.932%	4	161	+32.018%
2026-06-15	59.0000	59.0000	59.0000	59.0000	+12.746%	1	161	+24.186%
2026-06-11	52.3300	52.3300	52.3300	52.3300	+1.062%	1	160	+40.015%
2026-06-09	51.7800	51.7800	51.7800	51.7800	-7.536%	1	161	+41.503%
2026-06-08	55.4400	56.7500	55.4400	56.0000	+21.081%	4	161	+30.839%
2026-06-05	49.6700	49.6700	46.2500	46.2500	-17.411%	7	159	+58.422%
2026-06-04	56.1600	56.1600	54.2000	56.0000	-1.737%	6	156	+30.839%
2026-06-03	56.9900	56.9900	56.9900	56.9900	-14.749%	1	160	+28.566%
2026-05-29	66.8500	66.8500	66.8500	66.8500	+5.608%	1	160	+9.604%
2026-05-27	64.7500	64.7500	63.3000	63.3000	-6.912%	3	159	+15.750%
2026-05-26	68.0000	68.0000	68.0000	68.0000	-5.556%	5	158	+7.750%
2026-05-22	73.6500	73.6500	72.0000	72.0000	-4.636%	3	157	+1.764%
2026-05-18	75.0000	75.5000	75.0000	75.5000	-5.919%	7	157	-2.954%
2026-05-15	80.2500	80.2500	80.2500	80.2500	-19.742%	1	150	-8.698%
2026-05-14	99.9900	99.9900	99.9900	99.9900	+18.331%	2	149	-26.723%
2026-05-13	83.0000	84.5000	83.0000	84.5000	-7.184%	6	148	-13.290%
2026-05-11	85.0000	91.0400	85.0000	91.0400	+13.800%	2	148	-19.519%
2026-05-08	77.2100	80.0000	77.2100	80.0000	+0.188%	3	149	-8.413%
2026-05-07	80.6100	80.6100	76.0000	79.8500	-0.684%	7	150	-8.240%
2026-05-06	80.4000	80.4000	80.4000	80.4000	-7.373%	1	144	-8.868%
2026-05-04	84.2800	86.8000	84.2800	86.8000	+7.160%	2	143	-15.588%
2026-04-27	81.0000	81.0000	81.0000	81.0000	-1.711%	5	144	-9.543%
2026-04-23	82.4100	82.4100	82.4100	82.4100	-9.934%	1	139	-11.091%
2026-04-22	91.0000	91.5000	91.0000	91.5000	+10.909%	5	139	-19.923%
2026-04-21	82.5000	82.5000	82.5000	82.5000	-13.112%	2	138	-11.188%
2026-04-17	94.9500	94.9500	94.9500	94.9500	+14.260%	2	138	-22.833%
2026-04-16	83.4400	83.4600	82.9300	83.1000	+7.434%	13	140	-11.829%
2026-04-15	78.0000	78.0000	77.3500	77.3500	+6.616%	4	135	-5.275%
2026-04-14	72.5500	72.5500	72.5500	72.5500	+21.585%	2	133	+0.992%
2026-04-10	56.6000	59.6700	56.4500	59.6700	-5.286%	4	131	+22.792%
2026-04-09	63.0000	63.0000	63.0000	63.0000	-5.618%	5	128	+16.302%
2026-04-08	68.1000	68.1000	66.7500	66.7500	+19.645%	3	123	+9.768%
2026-03-30	58.7000	58.7000	55.7900	55.7900	-4.075%	4	122	+31.332%
2026-03-27	58.2800	58.2800	58.1600	58.1600	-20.427%	2	123	+25.980%
2026-03-25	74.9500	75.2000	73.0900	73.0900	-13.400%	3	123	+0.246%
2026-03-23	84.8000	84.8000	84.4000	84.4000	-3.377%	2	123	-13.187%
2026-03-18	87.2000	87.8000	87.0000	87.3500	-1.299%	7	123	-16.119%
2026-03-16	90.0500	90.2500	88.5000	88.5000	+8.059%	3	123	-17.209%
2026-03-12	81.8500	81.9000	81.8500	81.9000	-4.042%	2	124	-10.537%
2026-03-09	85.2500	85.3500	85.2500	85.3500	+2.831%	2	123	-14.153%
2026-03-06	83.0000	83.0000	83.0000	83.0000	-6.055%	2	123	-11.723%
2026-03-05	95.0000	96.3000	88.3500	88.3500	-6.458%	16	121	-17.068%
2026-03-04	85.9800	94.5500	85.9800	94.4500	+36.983%	12	128	-22.425%
2026-03-03	68.8000	68.9500	68.8000	68.9500	-0.791%	2	131	+6.265%
2026-03-02	69.5000	69.5000	69.5000	69.5000	-3.753%	5	130	+5.424%
2026-02-26	72.6000	72.6000	72.2100	72.2100	+8.018%	2	130	+1.468%
2026-02-25	66.9500	66.9500	66.8500	66.8500	+23.180%	2	128	+9.604%
2026-02-24	51.2600	54.2700	51.2600	54.2700	-0.877%	15	128	+35.010%
2026-02-23	57.1000	57.1000	54.6500	54.7500	-16.348%	11	122	+33.826%
2026-02-20	63.8000	65.4500	63.2500	65.4500	+11.310%	7	117	+11.948%
2026-02-19	59.0000	59.0500	58.7500	58.8000	-6.962%	6	117	+24.609%
2026-02-18	63.6000	63.6000	63.2000	63.2000	+11.268%	2	114	+15.934%
2026-02-17	57.0000	57.0000	56.8000	56.8000	-3.187%	6	113	+28.996%
2026-02-13	46.5000	60.5000	46.5000	58.6700	+33.797%	27	121	+24.885%
2026-02-12	48.0500	48.0500	42.2400	43.8500	-14.053%	23	121	+67.092%
2026-02-11	50.0000	51.0200	49.0800	51.0200	-13.379%	24	114	+43.610%
2026-02-10	57.9000	59.9000	57.6500	58.9000	-2.159%	16	100	+24.397%
2026-02-09	58.6000	60.2000	58.4500	60.2000	+1.007%	19	92	+21.711%
2026-02-06	53.1600	59.6000	53.1600	59.6000	+24.167%	8	88	+22.936%
2026-02-05	52.5500	52.5500	47.8500	48.0000	-22.581%	123	85	+52.646%
2026-02-04	64.4000	64.4000	62.0000	62.0000	-8.824%	6	41	+18.177%
2026-02-03	68.0000	68.0000	68.0000	68.0000	-8.479%	4	35	+7.750%
2026-02-02	73.5000	74.3000	73.5000	74.3000	-4.129%	21	31	-1.386%
2026-01-30	78.5000	78.5000	77.5000	77.5000	-20.765%	5	10	-5.458%
2026-01-23	98.0000	98.0000	97.8100	97.8100	0.000%	5	5	-25.089%