Dark

COIN20270521C180
COIN May 21 2027 180.00 Call (COIN270521C00180000)
option OPRA

EOD

Sep 23, 2026

54.67-2.340%(-1.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	54.8000	54.8000	54.4700	54.6700	-2.340%	4	83	0.000%
2026-09-22	55.9800	55.9800	55.9800	55.9800	-4.941%	10	81	-2.340%
2026-09-21	60.1800	60.1800	58.8700	58.8900	+10.904%	11	86	-7.166%
2026-09-18	50.5000	53.7300	50.4600	53.1000	+39.737%	42	85	+2.957%
2026-09-15	44.6500	44.6500	38.0000	38.0000	-27.021%	3	76	+43.868%
2026-09-14	50.3000	52.9000	50.3000	52.0700	+25.470%	62	75	+4.993%
2026-09-11	41.5000	41.5000	41.5000	41.5000	-6.426%	2	68	+31.735%
2026-09-08	44.3500	44.3500	44.3500	44.3500	-16.163%	1	68	+23.269%
2026-09-03	52.9000	52.9000	52.9000	52.9000	+23.888%	2	67	+3.346%
2026-09-01	42.7000	42.7000	42.7000	42.7000	-13.528%	1	69	+28.033%
2026-08-26	49.3800	49.3800	49.3800	49.3800	-3.176%	1	69	+10.713%
2026-08-25	51.0000	51.0000	51.0000	51.0000	+2.000%	1	70	+7.196%
2026-08-24	51.9000	51.9000	50.0000	50.0000	-3.195%	3	69	+9.340%
2026-08-21	52.4000	52.9600	51.6500	51.6500	+40.697%	4	72	+5.847%
2026-08-19	36.7100	36.7100	36.7100	36.7100	+28.807%	1	69	+48.924%
2026-08-17	28.5000	28.5000	28.5000	28.5000	-7.468%	1	68	+91.825%
2026-07-31	29.5000	30.8000	28.0000	30.8000	-26.033%	3	69	+77.500%
2026-07-16	41.6400	41.6400	41.6400	41.6400	-8.079%	1	69	+31.292%
2026-07-07	45.3500	45.3500	45.3000	45.3000	+6.039%	2	68	+20.684%
2026-07-01	42.2300	42.8200	42.2300	42.7200	+30.842%	24	67	+27.973%
2026-06-30	32.6500	32.6500	32.6500	32.6500	+4.513%	4	56	+67.443%
2026-06-25	31.2400	31.2400	31.2400	31.2400	-32.889%	1	59	+75.000%
2026-06-22	48.0000	48.0000	46.5000	46.5500	-5.960%	22	58	+17.444%
2026-06-17	47.5000	49.5000	47.5000	49.5000	+2.804%	12	43	+10.444%
2026-06-16	47.5000	48.2500	47.5000	48.1500	-2.727%	5	43	+13.541%
2026-06-15	49.5000	49.5000	49.5000	49.5000	+7.166%	2	45	+10.444%
2026-06-03	46.1900	46.1900	46.1900	46.1900	-11.767%	1	45	+18.359%
2026-06-02	53.4000	53.4000	52.3500	52.3500	-2.150%	3	46	+4.432%
2026-05-29	55.7000	56.1000	53.5000	53.5000	+2.589%	4	47	+2.187%
2026-05-27	50.3700	53.4400	50.3700	52.1500	-2.904%	6	48	+4.832%
2026-05-26	53.7100	53.7100	53.7100	53.7100	-6.980%	2	44	+1.787%
2026-05-22	57.7400	57.7400	57.7400	57.7400	-10.202%	1	44	-5.317%
2026-05-20	63.9000	64.3000	63.9000	64.3000	+2.242%	2	44	-14.977%
2026-05-19	62.8900	62.8900	62.8900	62.8900	-6.940%	1	46	-13.070%
2026-05-15	67.3000	67.5800	67.3000	67.5800	-13.470%	6	46	-19.103%
2026-05-14	77.1000	78.5000	77.1000	78.1000	+6.114%	6	44	-30.000%
2026-05-12	75.3000	75.3000	73.6000	73.6000	+20.656%	2	45	-25.720%
2026-05-08	60.5000	61.0000	60.5000	61.0000	-16.837%	2	45	-10.377%
2026-05-04	73.3500	73.3500	73.3500	73.3500	+13.562%	7	45	-25.467%
2026-05-01	64.5900	64.5900	64.5900	64.5900	+5.747%	1	50	-15.358%
2026-04-30	61.0700	61.0800	61.0700	61.0800	+9.071%	2	50	-10.494%
2026-04-29	56.5000	58.0000	54.5000	56.0000	-8.943%	11	52	-2.375%
2026-04-28	61.5000	61.5000	61.5000	61.5000	-12.580%	5	46	-11.106%
2026-04-24	70.1500	70.3500	70.1500	70.3500	-0.915%	2	51	-22.289%
2026-04-20	71.0000	71.0000	71.0000	71.0000	-10.058%	5	52	-23.000%
2026-04-17	78.9400	78.9400	78.9400	78.9400	+20.464%	1	57	-30.745%
2026-04-16	63.1600	65.9700	63.1600	65.5300	+13.178%	4	57	-16.573%
2026-04-15	57.9000	57.9000	57.9000	57.9000	-2.394%	1	56	-5.579%
2026-04-14	59.3200	59.3200	59.3200	59.3200	+26.752%	5	55	-7.839%
2026-04-10	45.5000	47.3000	45.5000	46.8000	0.000%	5	58	+16.816%
2026-04-09	46.8000	46.8000	46.8000	46.8000	-13.812%	1	56	+16.816%
2026-04-08	57.0000	57.0000	54.3000	54.3000	+3.923%	21	55	+0.681%
2026-04-07	52.2500	52.2500	52.2500	52.2500	-2.318%	2	51	+4.632%
2026-04-06	54.0000	54.0000	53.4900	53.4900	+3.282%	2	51	+2.206%
2026-03-31	51.7900	51.7900	51.7900	51.7900	+12.587%	3	51	+5.561%
2026-03-27	46.9500	46.9500	46.0000	46.0000	-16.364%	31	48	+18.848%
2026-03-26	55.0000	55.0000	55.0000	55.0000	-2.913%	1	51	-0.600%
2026-03-24	65.0000	65.0000	56.4400	56.6500	-16.322%	20	50	-3.495%
2026-03-20	72.1000	72.1000	67.7000	67.7000	-8.895%	3	34	-19.247%
2026-03-16	74.3100	74.3100	74.3100	74.3100	+7.152%	1	35	-26.430%
2026-03-12	69.3500	69.3500	69.3500	69.3500	+0.946%	1	35	-21.168%
2026-03-06	68.7000	68.7000	68.7000	68.7000	-6.974%	1	35	-20.422%
2026-03-05	76.0000	76.0000	73.8500	73.8500	-6.306%	4	36	-25.972%
2026-03-04	78.5300	80.5300	78.5300	78.8200	+36.367%	34	36	-30.639%
2026-03-03	57.0000	57.8000	57.0000	57.8000	-4.384%	2	36	-5.415%
2026-03-02	60.4500	60.4500	60.4500	60.4500	+1.341%	2	35	-9.562%
2026-02-26	59.6500	59.6500	59.6500	59.6500	+43.562%	1	33	-8.349%
2026-02-24	41.5800	41.5800	41.5500	41.5500	-6.313%	2	33	+31.576%
2026-02-23	45.8000	45.8000	44.3500	44.3500	-6.749%	43	31	+23.269%
2026-02-20	47.5600	47.5600	47.5600	47.5600	+5.689%	2	20	+14.950%
2026-02-19	45.0000	45.0000	45.0000	45.0000	-7.787%	1	18	+21.489%
2026-02-13	47.7500	48.8000	47.7500	48.8000	+43.826%	3	15	+12.029%
2026-02-12	34.8000	34.8000	33.5500	33.9300	-14.426%	4	15	+61.126%
2026-02-11	38.9900	39.6500	38.1000	39.6500	-12.915%	3	15	+37.881%
2026-02-09	45.5300	45.5300	45.5300	45.5300	-1.065%	1	15	+20.075%
2026-02-06	46.8000	46.8000	46.0200	46.0200	+13.911%	2	14	+18.796%
2026-02-05	42.2600	42.3300	40.2500	40.4000	-20.551%	13	14	+35.322%
2026-02-04	53.1500	53.1500	50.8500	50.8500	-6.953%	2	4	+7.512%
2026-02-03	54.2300	54.6500	54.2300	54.6500	-33.926%	2	2	+0.037%
2026-01-23	82.7100	82.7100	82.7100	82.7100	0.000%	1	1	-33.902%