Dark

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

EOD

Aug 3, 2026

41.30+3.379%(+1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.0000	41.3000	35.0000	41.3000	+3.379%	2	177	0.000%
2026-07-31	39.9500	39.9500	39.9500	39.9500	-16.632%	1	177	+3.379%
2026-07-24	47.9200	47.9200	47.9200	47.9200	-8.199%	1	177	-13.815%
2026-07-23	52.2000	52.2000	52.2000	52.2000	-15.534%	1	176	-20.881%
2026-07-21	57.0000	65.6000	57.0000	61.8000	+16.604%	16	177	-33.172%
2026-07-20	48.5000	53.0000	48.5000	53.0000	+3.013%	3	183	-22.075%
2026-07-16	52.6500	52.6500	51.4500	51.4500	-6.027%	8	181	-19.728%
2026-07-15	54.7500	54.9000	54.6000	54.7500	+6.663%	20	175	-24.566%
2026-07-10	51.3300	51.3300	51.3300	51.3300	-10.808%	29	179	-19.540%
2026-07-06	57.5500	57.5500	57.4500	57.5500	+11.272%	40	159	-28.236%
2026-07-01	45.8800	52.0000	45.8800	51.7200	+21.266%	7	169	-20.147%
2026-06-25	44.6000	44.6000	42.6500	42.6500	-3.068%	2	172	-3.165%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-12.228%	1	171	-6.136%
2026-06-23	50.1300	50.1300	50.1300	50.1300	-8.355%	5	170	-17.614%
2026-06-22	54.7000	54.7000	54.7000	54.7000	-1.441%	1	166	-24.497%
2026-06-18	55.5000	55.5000	55.5000	55.5000	-5.932%	4	161	-25.586%
2026-06-15	59.0000	59.0000	59.0000	59.0000	+12.746%	1	161	-30.000%
2026-06-11	52.3300	52.3300	52.3300	52.3300	+1.062%	1	160	-21.078%
2026-06-09	51.7800	51.7800	51.7800	51.7800	-7.536%	1	161	-20.239%
2026-06-08	55.4400	56.7500	55.4400	56.0000	+21.081%	4	161	-26.250%
2026-06-05	49.6700	49.6700	46.2500	46.2500	-17.411%	7	159	-10.703%
2026-06-04	56.1600	56.1600	54.2000	56.0000	-1.737%	6	156	-26.250%
2026-06-03	56.9900	56.9900	56.9900	56.9900	-14.749%	1	160	-27.531%
2026-05-29	66.8500	66.8500	66.8500	66.8500	+5.608%	1	160	-38.220%
2026-05-27	64.7500	64.7500	63.3000	63.3000	-6.912%	3	159	-34.755%
2026-05-26	68.0000	68.0000	68.0000	68.0000	-5.556%	5	158	-39.265%
2026-05-22	73.6500	73.6500	72.0000	72.0000	-4.636%	3	157	-42.639%
2026-05-18	75.0000	75.5000	75.0000	75.5000	-5.919%	7	157	-45.298%
2026-05-15	80.2500	80.2500	80.2500	80.2500	-19.742%	1	150	-48.536%
2026-05-14	99.9900	99.9900	99.9900	99.9900	+18.331%	2	149	-58.696%
2026-05-13	83.0000	84.5000	83.0000	84.5000	-7.184%	6	148	-51.124%
2026-05-11	85.0000	91.0400	85.0000	91.0400	+13.800%	2	148	-54.635%
2026-05-08	77.2100	80.0000	77.2100	80.0000	+0.188%	3	149	-48.375%
2026-05-07	80.6100	80.6100	76.0000	79.8500	-0.684%	7	150	-48.278%
2026-05-06	80.4000	80.4000	80.4000	80.4000	-7.373%	1	144	-48.632%
2026-05-04	84.2800	86.8000	84.2800	86.8000	+7.160%	2	143	-52.419%
2026-04-27	81.0000	81.0000	81.0000	81.0000	-1.711%	5	144	-49.012%
2026-04-23	82.4100	82.4100	82.4100	82.4100	-9.934%	1	139	-49.885%
2026-04-22	91.0000	91.5000	91.0000	91.5000	+10.909%	5	139	-54.863%
2026-04-21	82.5000	82.5000	82.5000	82.5000	-13.112%	2	138	-49.939%
2026-04-17	94.9500	94.9500	94.9500	94.9500	+14.260%	2	138	-56.503%
2026-04-16	83.4400	83.4600	82.9300	83.1000	+7.434%	13	140	-50.301%
2026-04-15	78.0000	78.0000	77.3500	77.3500	+6.616%	4	135	-46.606%
2026-04-14	72.5500	72.5500	72.5500	72.5500	+21.585%	2	133	-43.074%
2026-04-10	56.6000	59.6700	56.4500	59.6700	-5.286%	4	131	-30.786%
2026-04-09	63.0000	63.0000	63.0000	63.0000	-5.618%	5	128	-34.444%
2026-04-08	68.1000	68.1000	66.7500	66.7500	+19.645%	3	123	-38.127%
2026-03-30	58.7000	58.7000	55.7900	55.7900	-4.075%	4	122	-25.972%
2026-03-27	58.2800	58.2800	58.1600	58.1600	-20.427%	2	123	-28.989%
2026-03-25	74.9500	75.2000	73.0900	73.0900	-13.400%	3	123	-43.494%
2026-03-23	84.8000	84.8000	84.4000	84.4000	-3.377%	2	123	-51.066%
2026-03-18	87.2000	87.8000	87.0000	87.3500	-1.299%	7	123	-52.719%
2026-03-16	90.0500	90.2500	88.5000	88.5000	+8.059%	3	123	-53.333%
2026-03-12	81.8500	81.9000	81.8500	81.9000	-4.042%	2	124	-49.573%
2026-03-09	85.2500	85.3500	85.2500	85.3500	+2.831%	2	123	-51.611%
2026-03-06	83.0000	83.0000	83.0000	83.0000	-6.055%	2	123	-50.241%
2026-03-05	95.0000	96.3000	88.3500	88.3500	-6.458%	16	121	-53.254%
2026-03-04	85.9800	94.5500	85.9800	94.4500	+36.983%	12	128	-56.273%
2026-03-03	68.8000	68.9500	68.8000	68.9500	-0.791%	2	131	-40.102%
2026-03-02	69.5000	69.5000	69.5000	69.5000	-3.753%	5	130	-40.576%
2026-02-26	72.6000	72.6000	72.2100	72.2100	+8.018%	2	130	-42.806%
2026-02-25	66.9500	66.9500	66.8500	66.8500	+23.180%	2	128	-38.220%
2026-02-24	51.2600	54.2700	51.2600	54.2700	-0.877%	15	128	-23.899%
2026-02-23	57.1000	57.1000	54.6500	54.7500	-16.348%	11	122	-24.566%
2026-02-20	63.8000	65.4500	63.2500	65.4500	+11.310%	7	117	-36.898%
2026-02-19	59.0000	59.0500	58.7500	58.8000	-6.962%	6	117	-29.762%
2026-02-18	63.6000	63.6000	63.2000	63.2000	+11.268%	2	114	-34.652%
2026-02-17	57.0000	57.0000	56.8000	56.8000	-3.187%	6	113	-27.289%
2026-02-13	46.5000	60.5000	46.5000	58.6700	+33.797%	27	121	-29.606%
2026-02-12	48.0500	48.0500	42.2400	43.8500	-14.053%	23	121	-5.815%
2026-02-11	50.0000	51.0200	49.0800	51.0200	-13.379%	24	114	-19.051%
2026-02-10	57.9000	59.9000	57.6500	58.9000	-2.159%	16	100	-29.881%
2026-02-09	58.6000	60.2000	58.4500	60.2000	+1.007%	19	92	-31.395%
2026-02-06	53.1600	59.6000	53.1600	59.6000	+24.167%	8	88	-30.705%
2026-02-05	52.5500	52.5500	47.8500	48.0000	-22.581%	123	85	-13.958%
2026-02-04	64.4000	64.4000	62.0000	62.0000	-8.824%	6	41	-33.387%
2026-02-03	68.0000	68.0000	68.0000	68.0000	-8.479%	4	35	-39.265%
2026-02-02	73.5000	74.3000	73.5000	74.3000	-4.129%	21	31	-44.415%
2026-01-30	78.5000	78.5000	77.5000	77.5000	-20.765%	5	10	-46.710%
2026-01-23	98.0000	98.0000	97.8100	97.8100	0.000%	5	5	-57.775%