Dark

COIN20270521C170
COIN May 21 2027 170.00 Call (COIN270521C00170000)
option OPRA

EOD

Sep 23, 2026

61.70+7.491%(+4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	61.7000	61.7000	61.7000	61.7000	+7.491%	1	1,406	0.000%
2026-09-18	54.6700	57.7600	54.6700	57.4000	+50.105%	14	1,406	+7.491%
2026-09-16	40.5000	41.9700	38.2400	38.2400	-7.700%	11	1,406	+61.349%
2026-09-15	46.0700	47.5000	41.4300	41.4300	-27.150%	21	1,406	+48.926%
2026-09-14	56.8200	57.2700	56.8200	56.8700	+23.229%	40	1,426	+8.493%
2026-09-09	45.8500	46.1500	45.8500	46.1500	-6.199%	2	1,406	+33.694%
2026-09-08	49.1800	49.2000	49.1800	49.2000	-14.894%	30	1,405	+25.407%
2026-09-03	57.8100	57.8100	57.8100	57.8100	+6.877%	1	1,405	+6.729%
2026-08-31	54.0900	54.0900	54.0900	54.0900	-2.541%	1	1,405	+14.069%
2026-08-25	55.5000	55.5000	55.5000	55.5000	-4.327%	1	1,405	+11.171%
2026-08-24	58.0100	58.0100	58.0100	58.0100	+65.271%	1	1,405	+6.361%
2026-08-19	33.0000	35.1000	33.0000	35.1000	+13.226%	9	1,406	+75.783%
2026-08-17	31.0000	31.0000	31.0000	31.0000	-3.427%	1	1,406	+99.032%
2026-08-13	32.6500	32.6500	32.1000	32.1000	+5.074%	4	1,406	+92.212%
2026-08-11	30.5500	30.5500	30.5500	30.5500	-9.615%	2	1,406	+101.964%
2026-08-07	33.8000	33.8000	33.8000	33.8000	-0.822%	1,400	1,406	+82.544%
2026-08-05	34.0800	34.0800	34.0800	34.0800	-19.623%	1	117	+81.045%
2026-07-30	42.3500	42.4000	42.3500	42.4000	-14.757%	2	116	+45.519%
2026-07-22	49.7400	49.7400	49.7400	49.7400	-4.383%	1	116	+24.045%
2026-07-21	52.0200	52.0200	52.0200	52.0200	+21.514%	1	116	+18.608%
2026-07-20	42.8100	42.8100	42.8100	42.8100	+1.832%	1	117	+44.125%
2026-07-14	42.0400	42.0400	42.0400	42.0400	-1.776%	5	116	+46.765%
2026-07-08	43.3500	43.3500	42.6500	42.8000	-9.360%	5	112	+44.159%
2026-07-07	47.2200	47.2200	47.2200	47.2200	+34.530%	1	112	+30.665%
2026-06-30	35.1000	35.1000	35.1000	35.1000	-3.571%	1	113	+75.783%
2026-06-26	35.8800	36.5100	35.8800	36.4000	-12.814%	3	112	+69.505%
2026-06-23	45.0000	45.2000	41.7500	41.7500	-18.632%	6	112	+47.784%
2026-06-22	51.3100	51.3100	51.3100	51.3100	+13.518%	1	113	+20.249%
2026-06-18	48.4900	48.4900	45.2000	45.2000	-3.830%	5	114	+36.504%
2026-06-17	47.0000	47.0000	47.0000	47.0000	-9.284%	1	114	+31.277%
2026-06-15	51.8100	51.8100	51.8100	51.8100	+10.587%	1	114	+19.089%
2026-06-11	46.8000	46.8500	46.8000	46.8500	+17.714%	2	115	+31.697%
2026-06-05	42.1500	42.1500	39.8000	39.8000	-18.776%	4	114	+55.025%
2026-06-04	49.0000	49.0000	49.0000	49.0000	+0.719%	1	113	+25.918%
2026-06-03	48.6500	48.6500	48.6500	48.6500	-14.152%	1	113	+26.824%
2026-06-01	56.6700	56.6700	56.6700	56.6700	-11.591%	1	113	+8.876%
2026-05-29	65.9000	65.9600	64.1000	64.1000	+9.554%	5	112	-3.744%
2026-05-28	58.5100	58.5100	58.5100	58.5100	-4.784%	1	111	+5.452%
2026-05-22	61.4500	61.4500	61.4500	61.4500	-5.752%	1	111	+0.407%
2026-05-21	62.8500	65.2000	62.8500	65.2000	-9.670%	144	77	-5.368%
2026-05-15	72.1800	72.1800	72.1800	72.1800	-3.927%	2	77	-14.519%
2026-05-14	75.1300	75.1300	75.1300	75.1300	-12.231%	1	75	-17.876%
2026-05-12	85.6000	85.6000	85.6000	85.6000	+1.302%	1	77	-27.921%
2026-05-11	74.2500	84.5000	74.2500	84.5000	+27.837%	2	77	-26.982%
2026-05-08	66.1000	66.1000	66.1000	66.1000	-6.041%	8	78	-6.657%
2026-05-07	70.3500	70.3500	70.3500	70.3500	+0.357%	2	78	-12.296%
2026-05-06	70.1000	70.1000	70.1000	70.1000	-0.142%	1	80	-11.983%
2026-05-05	80.0000	80.0000	70.2000	70.2000	-7.327%	12	79	-12.108%
2026-05-04	75.7500	75.7500	75.7500	75.7500	+9.370%	1	86	-18.548%
2026-05-01	69.2600	69.2600	69.2600	69.2600	+16.698%	1	86	-10.915%
2026-04-29	59.3500	59.3500	59.3500	59.3500	-12.656%	1	86	+3.960%
2026-04-28	68.2000	68.2000	67.9500	67.9500	-4.672%	2	85	-9.198%
2026-04-27	71.2800	71.2800	71.2800	71.2800	-3.676%	5	85	-13.440%
2026-04-24	74.0000	74.0000	74.0000	74.0000	+1.370%	5	90	-16.622%
2026-04-21	72.7700	73.0000	72.7700	73.0000	-14.118%	3	94	-15.479%
2026-04-17	85.0000	85.0000	85.0000	85.0000	+19.382%	1	94	-27.412%
2026-04-16	70.6600	71.2000	70.2900	71.2000	+6.987%	3	95	-13.343%
2026-04-15	66.5500	66.5500	66.5500	66.5500	+5.367%	2	96	-7.288%
2026-04-14	63.0000	63.1600	63.0000	63.1600	+15.996%	33	96	-2.312%
2026-04-13	52.8200	54.4500	52.8200	54.4500	+7.822%	10	109	+13.315%
2026-04-10	50.5000	50.5000	50.5000	50.5000	0.000%	1	105	+22.178%
2026-04-09	55.0600	55.0600	50.5000	50.5000	-9.563%	3	106	+22.178%
2026-04-08	58.6500	58.6500	55.8400	55.8400	+2.271%	3	103	+10.494%
2026-04-07	54.6000	54.6000	54.6000	54.6000	-0.799%	1	100	+13.004%
2026-04-02	51.4500	55.5500	51.2800	55.0400	-2.498%	68	55	+12.100%
2026-04-01	56.8000	56.8000	56.4500	56.4500	-1.911%	35	55	+9.300%
2026-03-31	53.0000	57.5500	53.0000	57.5500	+14.893%	4	61	+7.211%
2026-03-27	50.8600	50.8600	49.8000	50.0900	-24.106%	52	60	+23.178%
2026-03-25	66.0000	66.0000	66.0000	66.0000	+2.246%	1	37	-6.515%
2026-03-24	65.0000	65.0000	64.5500	64.5500	-12.888%	6	37	-4.415%
2026-03-23	76.0000	76.0000	74.1000	74.1000	+4.366%	5	31	-16.734%
2026-03-19	71.0000	71.0000	71.0000	71.0000	-12.990%	1	33	-13.099%
2026-03-18	81.6000	81.6000	81.6000	81.6000	-1.509%	1	32	-24.387%
2026-03-17	82.8500	82.8500	82.8500	82.8500	+9.301%	1	33	-25.528%
2026-03-09	73.4000	75.8000	73.3500	75.8000	+1.745%	3	32	-18.602%
2026-03-06	74.5000	74.5000	74.5000	74.5000	-6.348%	1	33	-17.181%
2026-03-05	83.0000	83.0000	79.5500	79.5500	-4.157%	5	32	-22.439%
2026-03-04	81.2300	83.0000	81.2300	83.0000	+46.903%	4	34	-25.663%
2026-03-03	56.5000	56.5000	56.5000	56.5000	-11.345%	1	38	+9.204%
2026-02-25	55.5000	63.7300	55.5000	63.7300	+32.826%	6	36	-3.185%
2026-02-23	47.9800	47.9800	47.9800	47.9800	-10.401%	1	36	+28.595%
2026-02-20	52.8300	53.9300	52.8300	53.5500	-2.936%	5	36	+15.219%
2026-02-18	53.3000	55.8500	52.0000	55.1700	+7.544%	19	33	+11.836%
2026-02-13	45.6800	51.3000	45.6800	51.3000	+41.128%	2	18	+20.273%
2026-02-12	36.1000	36.3500	36.1000	36.3500	-12.515%	2	18	+69.739%
2026-02-11	44.8000	44.8000	41.5500	41.5500	-21.604%	5	18	+48.496%
2026-02-09	47.8700	53.0000	47.8700	53.0000	+7.483%	2	13	+16.415%
2026-02-06	47.2800	49.3100	47.2800	49.3100	+16.876%	3	14	+25.127%
2026-02-05	50.7500	50.7500	42.1900	42.1900	-21.375%	2	11	+46.243%
2026-02-04	53.3400	53.6600	53.3400	53.6600	-23.561%	4	10	+14.983%
2026-01-30	69.0000	70.2000	69.0000	70.2000	-1.818%	4	6	-12.108%
2026-01-29	71.4000	71.5000	71.0000	71.5000	-10.401%	3	3	-13.706%
2026-01-28	79.8000	79.8000	79.8000	79.8000	0.000%	1	1	-22.682%