Dark

COIN20270521C160
COIN May 21 2027 160.00 Call (COIN270521C00160000)
option OPRA

EOD

Sep 25, 2026

60.63-3.869%(-2.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	60.6500	60.6500	60.6300	60.6300	-3.869%	2	87	0.000%
2026-09-18	60.0000	63.0700	60.0000	63.0700	+44.822%	24	88	-3.869%
2026-09-17	43.5400	43.5500	43.5400	43.5500	-0.366%	20	110	+39.219%
2026-09-16	43.7100	43.7100	43.7100	43.7100	-14.294%	1	105	+38.710%
2026-09-15	51.0000	51.0000	51.0000	51.0000	-14.858%	1	105	+18.882%
2026-09-14	58.0000	59.9000	58.0000	59.9000	+19.800%	2	105	+1.219%
2026-09-11	50.0000	50.0000	50.0000	50.0000	-2.818%	1	106	+21.260%
2026-08-28	51.4500	51.4500	51.4500	51.4500	-19.458%	1	106	+17.843%
2026-08-27	63.6400	63.8800	63.6400	63.8800	+3.870%	2	107	-5.088%
2026-08-21	58.4000	61.5000	58.4000	61.5000	+28.473%	3	107	-1.415%
2026-08-20	47.8700	47.8700	47.8700	47.8700	+3.615%	1	108	+26.656%
2026-08-19	46.2000	46.2000	46.2000	46.2000	+38.158%	1	109	+31.234%
2026-08-18	33.4400	33.4400	33.4400	33.4400	-1.211%	1	110	+81.310%
2026-08-12	33.8500	33.8500	33.8500	33.8500	-9.781%	2	109	+79.114%
2026-08-07	37.5200	37.5200	37.5200	37.5200	+18.734%	1	111	+61.594%
2026-07-31	31.5500	31.6000	31.5500	31.6000	-40.186%	2	110	+91.867%
2026-07-22	52.8300	52.8300	52.8300	52.8300	+3.690%	13	109	+14.764%
2026-07-15	50.8700	50.9500	50.7500	50.9500	-0.895%	11	104	+18.999%
2026-07-07	51.4100	51.4100	51.4100	51.4100	-2.281%	2	102	+17.934%
2026-07-02	54.1800	54.1800	52.6100	52.6100	+5.304%	2	102	+15.244%
2026-07-01	48.5000	50.0000	48.5000	49.9600	+31.025%	8	102	+21.357%
2026-06-30	37.9500	38.1300	37.9500	38.1300	-7.000%	5	103	+59.009%
2026-06-29	41.0000	41.0000	41.0000	41.0000	+7.499%	2	102	+47.878%
2026-06-26	38.1400	38.1400	38.1400	38.1400	-6.748%	1	101	+58.967%
2026-06-25	40.9000	40.9000	40.9000	40.9000	-20.133%	4	102	+48.240%
2026-06-18	51.9800	52.0000	51.2100	51.2100	-7.060%	4	108	+18.395%
2026-06-17	54.9000	55.1000	54.9000	55.1000	-7.317%	2	108	+10.036%
2026-06-15	59.4500	59.4500	59.4500	59.4500	+18.900%	4	108	+1.985%
2026-06-11	46.5000	50.0000	46.5000	50.0000	+3.821%	3	109	+21.260%
2026-06-10	48.0200	48.3900	48.0200	48.1600	+3.771%	4	109	+25.893%
2026-06-09	43.4000	46.4100	43.4000	46.4100	+7.605%	3	107	+30.640%
2026-06-05	42.2400	43.7000	41.9000	43.1300	-15.860%	9	108	+40.575%
2026-06-04	51.2600	51.2600	51.2600	51.2600	-3.283%	2	107	+18.279%
2026-06-03	53.0000	53.0000	53.0000	53.0000	-8.621%	1	105	+14.396%
2026-06-02	58.4000	58.4000	58.0000	58.0000	-8.834%	2	104	+4.534%
2026-06-01	62.5000	63.6200	61.2800	63.6200	+1.792%	3	103	-4.700%
2026-05-26	62.5000	62.5000	62.5000	62.5000	-8.021%	3	102	-2.992%
2026-05-22	67.9500	67.9500	67.9500	67.9500	-12.773%	1	105	-10.773%
2026-05-14	77.9000	77.9000	77.9000	77.9000	+9.364%	1	105	-22.169%
2026-05-08	71.2300	71.2300	71.2300	71.2300	-12.601%	1	106	-14.881%
2026-05-04	81.8000	81.8000	81.4700	81.5000	+16.246%	4	106	-25.607%
2026-04-30	70.1100	70.1100	70.1100	70.1100	-8.556%	2	106	-13.522%
2026-04-27	76.6600	76.6700	76.6600	76.6700	-4.282%	2	107	-20.921%
2026-04-24	80.1000	80.1000	80.1000	80.1000	+1.392%	2	107	-24.307%
2026-04-21	85.9500	85.9500	79.0000	79.0000	-10.023%	2	106	-23.253%
2026-04-17	88.2000	88.2000	87.8000	87.8000	+16.430%	2	106	-30.945%
2026-04-16	75.5100	75.5100	75.4100	75.4100	-0.119%	10	106	-19.600%
2026-04-15	75.5000	75.5000	75.5000	75.5000	+11.095%	1	107	-19.695%
2026-04-14	67.9600	67.9600	67.9600	67.9600	+15.382%	1	108	-10.786%
2026-04-13	58.9000	58.9000	58.9000	58.9000	+5.556%	1	108	+2.937%
2026-04-10	52.3000	55.8000	52.3000	55.8000	+1.658%	3	108	+8.656%
2026-04-09	57.5100	57.5100	54.8900	54.8900	-6.966%	2	107	+10.457%
2026-04-07	59.0000	59.0000	59.0000	59.0000	-1.749%	2	108	+2.763%
2026-04-02	60.0500	60.0500	60.0500	60.0500	-3.145%	1	107	+0.966%
2026-04-01	62.7000	62.7000	62.0000	62.0000	+8.581%	6	107	-2.210%
2026-03-31	58.5000	58.5000	57.1000	57.1000	+9.808%	3	103	+6.182%
2026-03-30	52.6100	52.6100	52.0000	52.0000	-2.072%	2	100	+16.596%
2026-03-27	55.1000	55.1000	53.1000	53.1000	-16.114%	8	99	+14.181%
2026-03-26	63.3000	63.3000	63.3000	63.3000	-10.149%	2	98	-4.218%
2026-03-25	70.4500	70.4500	70.4500	70.4500	+8.635%	4	100	-13.939%
2026-03-24	78.5000	78.5000	64.8500	64.8500	-21.011%	95	104	-6.507%
2026-03-23	81.6500	82.1000	81.6500	82.1000	+9.031%	2	72	-26.151%
2026-03-20	75.3000	75.3000	75.3000	75.3000	-12.756%	4	72	-19.482%
2026-03-18	87.0000	87.0000	86.3100	86.3100	+2.897%	5	72	-29.753%
2026-03-16	83.8800	83.8800	83.8800	83.8800	+9.048%	1	70	-27.718%
2026-03-12	76.9200	76.9200	76.9200	76.9200	-3.391%	2	71	-21.178%
2026-03-09	79.6200	79.6200	79.6200	79.6200	-10.940%	2	73	-23.851%
2026-03-04	86.4300	90.2600	86.4300	89.4000	+42.812%	4	71	-32.181%
2026-02-27	62.6000	62.6000	62.6000	62.6000	-8.009%	1	71	-3.147%
2026-02-26	68.0500	68.0500	68.0500	68.0500	+0.265%	2	72	-10.904%
2026-02-25	61.8700	68.6500	61.8700	67.8700	+38.031%	18	67	-10.667%
2026-02-24	47.9000	49.1700	47.9000	49.1700	-6.822%	5	67	+23.307%
2026-02-23	53.9500	53.9500	52.7700	52.7700	-7.970%	2	62	+14.895%
2026-02-20	58.1300	58.1300	57.3400	57.3400	+4.540%	2	63	+5.738%
2026-02-19	52.3000	54.8500	52.3000	54.8500	-5.268%	2	61	+10.538%
2026-02-18	57.9000	57.9000	57.9000	57.9000	+1.490%	1	59	+4.715%
2026-02-17	57.0500	57.0500	57.0500	57.0500	+9.712%	2	58	+6.275%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+31.379%	1	57	+16.596%
2026-02-12	45.3500	45.3500	38.8000	39.5800	-14.991%	4	57	+53.183%
2026-02-11	49.3500	49.3500	44.5500	46.5600	-14.803%	14	53	+30.219%
2026-02-06	50.3500	55.0500	50.0000	54.6500	+11.100%	26	40	+10.942%
2026-02-05	49.2300	49.2300	49.1900	49.1900	-12.784%	12	14	+23.257%
2026-02-04	56.1000	56.4000	56.1000	56.4000	0.000%	2	2	+7.500%