Dark

COIN20270521C200
COIN May 21 2027 200.00 Call (COIN270521C00200000)
option OPRA

EOD

Aug 4, 2026

25.50-2.111%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	25.5000	25.5000	25.5000	25.5000	-2.111%	1	606	0.000%
2026-08-03	26.0500	26.0500	26.0500	26.0500	+3.744%	2	606	-2.111%
2026-07-31	24.0000	25.1100	21.3100	25.1100	-19.000%	23	606	+1.553%
2026-07-24	32.9500	32.9500	31.0000	31.0000	-9.357%	4	606	-17.742%
2026-07-23	33.2700	34.2000	32.7600	34.2000	-8.678%	5	607	-25.439%
2026-07-22	41.0000	41.0000	37.4500	37.4500	-14.886%	5	608	-31.909%
2026-07-21	44.0000	44.0000	44.0000	44.0000	+37.500%	2	608	-42.045%
2026-07-20	32.0000	32.0000	32.0000	32.0000	+10.919%	50	608	-20.313%
2026-07-17	31.1500	32.0000	28.8500	28.8500	-17.571%	22	658	-11.612%
2026-07-16	35.0000	35.0000	35.0000	35.0000	-5.405%	1	677	-27.143%
2026-07-15	33.1300	37.0000	33.1300	37.0000	+15.625%	7	677	-31.081%
2026-07-13	32.0000	32.0000	32.0000	32.0000	-11.431%	1	683	-20.313%
2026-07-10	36.1300	36.1300	36.1300	36.1300	-6.156%	1	683	-29.422%
2026-07-02	41.0000	41.0000	38.5000	38.5000	+37.500%	2	683	-33.766%
2026-06-30	28.0000	28.0000	28.0000	28.0000	-5.085%	3	683	-8.929%
2026-06-29	29.6000	29.6000	29.5000	29.5000	+2.041%	2	686	-13.559%
2026-06-26	28.8700	28.9100	28.8700	28.9100	+2.627%	4	687	-11.795%
2026-06-25	28.0000	28.1700	27.5000	28.1700	-5.786%	4	687	-9.478%
2026-06-24	31.4700	31.8000	29.9000	29.9000	-9.366%	10	686	-14.716%
2026-06-23	32.9900	32.9900	32.9900	32.9900	-12.167%	1	684	-22.704%
2026-06-22	38.0000	38.0000	37.5600	37.5600	-1.158%	38	683	-32.109%
2026-06-18	37.6800	39.8200	37.6800	38.0000	-0.419%	10	677	-32.895%
2026-06-17	42.3000	42.9000	37.9000	38.1600	-6.125%	14	677	-33.176%
2026-06-16	39.8000	42.4000	39.8000	40.6500	-2.001%	29	677	-37.269%
2026-06-15	42.8500	42.9000	41.4800	41.4800	+14.019%	5	671	-38.525%
2026-06-12	39.9800	39.9800	36.3800	36.3800	-2.987%	2	673	-29.907%
2026-06-11	35.5300	37.5000	35.5300	37.5000	+12.782%	3	673	-32.000%
2026-06-10	36.5100	36.5100	33.2500	33.2500	+0.788%	62	674	-23.308%
2026-06-09	35.5000	35.9000	32.9900	32.9900	-15.410%	5	679	-22.704%
2026-06-08	37.4000	39.0000	37.0000	39.0000	+26.623%	5	682	-34.615%
2026-06-05	34.3000	35.1900	30.8000	30.8000	-19.224%	11	677	-17.208%
2026-06-04	38.0000	38.1300	38.0000	38.1300	-1.828%	2	678	-33.124%
2026-06-03	42.0000	42.0000	38.5000	38.8400	-11.627%	7	677	-34.346%
2026-06-02	45.0000	45.0000	42.8900	43.9500	-9.846%	15	672	-41.980%
2026-06-01	46.3000	51.4000	46.3000	48.7500	-5.833%	7	663	-47.692%
2026-05-29	47.3500	53.4400	47.3500	51.7700	+13.531%	9	663	-50.744%
2026-05-28	42.5300	46.2500	42.5300	45.6000	+5.239%	15	660	-44.079%
2026-05-27	44.6400	45.4000	43.3300	43.3300	-9.729%	11	669	-41.149%
2026-05-26	47.4000	48.0000	47.4000	48.0000	-4.000%	2	659	-46.875%
2026-05-22	55.2100	55.5000	50.0000	50.0000	-3.679%	21	642	-49.000%
2026-05-21	52.0300	52.0300	51.9100	51.9100	-7.518%	50	642	-50.877%
2026-05-20	56.2300	56.2300	56.1300	56.1300	+0.161%	30	642	-54.570%
2026-05-19	51.7000	56.1500	51.7000	56.0400	+9.346%	8	605	-54.497%
2026-05-18	54.8500	54.8500	50.8800	51.2500	-11.638%	38	605	-50.244%
2026-05-15	59.5000	59.5000	55.9800	58.0000	-15.942%	21	605	-56.034%
2026-05-14	58.1800	75.0000	58.1800	69.0000	+13.152%	22	602	-63.043%
2026-05-13	60.8800	60.9800	60.8800	60.9800	-3.893%	3	591	-58.183%
2026-05-12	63.4000	65.4500	62.9500	63.4500	-13.497%	15	591	-59.811%
2026-05-11	57.6500	74.8500	56.0000	73.3500	+46.700%	19	591	-65.235%
2026-05-08	50.0000	50.0000	50.0000	50.0000	-7.407%	1	596	-49.000%
2026-05-07	57.7300	57.7300	54.0000	54.0000	-6.687%	7	595	-52.778%
2026-05-06	57.8700	57.8700	57.8700	57.8700	-0.738%	1	590	-55.936%
2026-05-05	60.4500	60.4500	58.0000	58.3000	-8.189%	5	590	-56.261%
2026-05-04	60.5000	65.7500	60.5000	63.5000	+13.393%	13	589	-59.843%
2026-05-01	56.0000	56.0000	56.0000	56.0000	+7.692%	3	585	-54.464%
2026-04-30	50.0000	52.0000	50.0000	52.0000	+7.106%	2	585	-50.962%
2026-04-29	50.0000	50.0000	46.5000	48.5500	-16.652%	7	583	-47.477%
2026-04-28	58.2500	58.2500	58.2500	58.2500	-0.919%	9	579	-56.223%
2026-04-27	60.0000	60.1600	58.7900	58.7900	-4.593%	6	583	-56.625%
2026-04-24	61.1500	61.6200	60.9000	61.6200	+1.902%	13	581	-58.617%
2026-04-23	62.4600	63.9500	60.0000	60.4700	-8.142%	10	581	-57.830%
2026-04-22	65.8300	65.8300	65.8300	65.8300	+7.653%	2	578	-61.264%
2026-04-21	60.0000	61.1500	60.0000	61.1500	-3.701%	2	576	-58.299%
2026-04-20	63.5000	63.5000	63.5000	63.5000	-10.689%	2	576	-59.843%
2026-04-17	65.5000	71.1000	65.5000	71.1000	+22.904%	16	574	-64.135%
2026-04-16	57.6500	57.8500	57.6500	57.8500	+3.507%	9	577	-55.920%
2026-04-15	51.0000	55.8900	50.9000	55.8900	+14.341%	3	577	-54.375%
2026-04-14	49.7500	51.9500	48.8800	48.8800	+13.886%	10	575	-47.831%
2026-04-13	42.9200	42.9200	42.9200	42.9200	+12.356%	1	574	-40.587%
2026-04-10	38.5500	38.5500	38.2000	38.2000	-7.707%	2	573	-33.246%
2026-04-09	41.3900	41.3900	41.3900	41.3900	-11.465%	1	572	-38.391%
2026-04-08	46.2000	46.9000	46.2000	46.7500	+11.575%	727	573	-45.455%
2026-04-07	41.9000	42.0500	41.8500	41.9000	-9.795%	5	75	-39.141%
2026-04-01	46.4500	46.4500	46.4500	46.4500	+9.038%	1	75	-45.102%
2026-03-31	43.6000	43.6000	42.6000	42.6000	+6.102%	2	75	-40.141%
2026-03-30	39.9000	40.1500	39.9000	40.1500	-0.864%	2	75	-36.488%
2026-03-27	40.5000	40.5000	40.5000	40.5000	-15.678%	1	76	-37.037%
2026-03-26	48.0300	48.0300	48.0300	48.0300	-11.547%	1	75	-46.908%
2026-03-24	57.8500	57.8500	54.3000	54.3000	-14.770%	2	75	-53.039%
2026-03-23	63.5000	63.7100	63.5000	63.7100	+4.666%	20	74	-59.975%
2026-03-20	60.8700	60.8700	60.8700	60.8700	-3.381%	1	69	-58.107%
2026-03-19	61.5000	63.0000	61.5000	63.0000	-10.000%	42	69	-59.524%
2026-03-17	67.0700	70.0200	66.1800	70.0000	+4.478%	13	109	-63.571%
2026-03-16	67.0000	67.0000	67.0000	67.0000	+4.199%	1	109	-61.940%
2026-03-13	64.3000	64.3000	64.3000	64.3000	+7.850%	1	110	-60.342%
2026-03-11	60.0000	60.0000	59.6200	59.6200	-4.532%	54	109	-57.229%
2026-03-06	62.4500	62.4500	62.4500	62.4500	-6.020%	1	66	-59.167%
2026-03-05	69.1500	69.3000	65.5000	66.4500	-5.705%	20	65	-61.625%
2026-03-04	65.1800	70.6500	65.1800	70.4700	+33.214%	21	57	-63.814%
2026-03-02	52.3500	52.9000	51.2400	52.9000	+2.124%	3	58	-51.796%
2026-02-26	51.8000	51.8000	51.8000	51.8000	-2.814%	1	56	-50.772%
2026-02-25	45.0000	53.3000	45.0000	53.3000	+56.168%	16	60	-52.158%
2026-02-24	34.1300	34.1300	34.1300	34.1300	-8.743%	1	60	-25.286%
2026-02-23	39.1100	39.1100	37.4000	37.4000	-8.780%	5	59	-31.818%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+3.535%	1	58	-37.805%
2026-02-18	41.5200	45.5000	39.5000	39.6000	-6.802%	43	59	-35.606%
2026-02-17	42.0000	42.4900	42.0000	42.4900	+11.816%	3	51	-39.986%
2026-02-13	32.2500	38.0000	32.1500	38.0000	+29.915%	32	59	-32.895%
2026-02-12	30.6100	31.1800	29.2500	29.2500	-13.717%	8	59	-12.821%
2026-02-11	35.0000	35.0500	33.4000	33.9000	-16.952%	8	53	-24.779%
2026-02-06	37.8600	40.8200	37.8600	40.8200	+23.697%	9	45	-37.531%
2026-02-05	36.5000	36.5000	33.0000	33.0000	-21.690%	3	43	-22.727%
2026-02-04	45.3000	45.3000	42.1400	42.1400	-9.044%	4	40	-39.487%
2026-02-03	50.4500	50.4500	46.3300	46.3300	-12.930%	4	37	-44.960%
2026-02-02	52.7300	54.2000	52.7300	53.2100	-8.021%	3	35	-52.077%
2026-01-30	58.0000	58.3600	57.8500	57.8500	+0.173%	3	33	-55.920%
2026-01-29	59.5000	59.6500	57.7500	57.7500	-12.500%	9	30	-55.844%
2026-01-28	68.4500	68.4500	64.9500	66.0000	+1.538%	9	24	-61.364%
2026-01-27	65.0000	65.0000	65.0000	65.0000	-8.708%	5	15	-60.769%
2026-01-23	73.0000	73.0000	71.2000	71.2000	-13.224%	5	10	-64.185%
2026-01-21	82.0500	82.0500	82.0500	82.0500	0.000%	5	5	-68.921%