Dark

COIN20270521C210
COIN May 21 2027 210.00 Call (COIN270521C00210000)
option OPRA

EOD

Sep 23, 2026

43.50-0.275%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	43.5000	43.5000	43.5000	43.5000	-0.275%	1	1,691	0.000%
2026-09-22	43.8200	43.8200	43.6200	43.6200	-4.321%	7	1,691	-0.275%
2026-09-21	49.0000	50.3000	45.5900	45.5900	+12.153%	7	1,688	-4.584%
2026-09-18	38.1000	41.3300	38.1000	40.6500	+58.171%	4	1,689	+7.011%
2026-09-16	27.9000	27.9000	25.7000	25.7000	-21.527%	6	1,689	+69.261%
2026-09-15	32.7500	32.7500	32.7500	32.7500	-14.602%	1	1,694	+32.824%
2026-09-14	38.3500	38.3500	38.3500	38.3500	+10.774%	1	1,693	+13.429%
2026-09-11	34.0600	34.6200	34.0600	34.6200	+2.154%	66	1,694	+25.650%
2026-09-09	33.8900	33.8900	33.8900	33.8900	-18.377%	1	1,694	+28.356%
2026-09-03	41.2000	41.5200	41.2000	41.5200	+5.381%	3	1,693	+4.769%
2026-08-31	39.4000	39.4000	39.4000	39.4000	-3.194%	1	1,696	+10.406%
2026-08-27	40.7000	40.7000	40.7000	40.7000	-3.805%	1	1,696	+6.880%
2026-08-24	41.4200	42.3100	41.3100	42.3100	+2.520%	43	1,696	+2.813%
2026-08-21	40.0000	43.4300	40.0000	41.2700	+48.453%	26	1,696	+5.403%
2026-08-19	27.8000	27.8000	27.8000	27.8000	+36.542%	1	1,711	+56.475%
2026-08-18	20.3600	20.3600	20.3600	20.3600	-11.861%	1	1,712	+113.654%
2026-08-10	23.1000	23.1000	23.1000	23.1000	-0.858%	1	1,712	+88.312%
2026-08-07	23.3000	23.3000	23.3000	23.3000	+1.348%	1	1,712	+86.695%
2026-07-31	19.6300	22.9900	19.2000	22.9900	-38.677%	16	1,711	+89.213%
2026-07-22	37.4900	37.4900	37.4900	37.4900	-8.628%	2	1,701	+16.031%
2026-07-21	39.7000	42.6000	39.7000	41.0300	+32.355%	15	1,703	+6.020%
2026-07-08	30.8500	31.0000	30.7000	31.0000	-14.127%	22	1,707	+40.323%
2026-07-07	36.2000	36.2000	36.1000	36.1000	+1.262%	5	1,706	+20.499%
2026-07-02	35.6500	35.6500	35.6500	35.6500	+46.286%	10	1,696	+22.020%
2026-06-30	24.3700	24.3700	24.3700	24.3700	-11.703%	1	1,696	+78.498%
2026-06-25	27.6000	27.6000	27.6000	27.6000	+0.036%	1	1,697	+57.609%
2026-06-24	27.5900	27.5900	27.5900	27.5900	-11.000%	1	1,697	+57.666%
2026-06-23	31.5500	31.5500	31.0000	31.0000	-11.555%	3	1,698	+40.323%
2026-06-17	39.4000	40.0000	35.0500	35.0500	-9.548%	90	1,644	+24.108%
2026-06-16	38.0500	39.0700	38.0500	38.7500	+14.476%	10	1,644	+12.258%
2026-06-11	33.7500	33.8500	33.7500	33.8500	+5.980%	6	1,644	+28.508%
2026-06-10	32.0100	32.0100	31.8900	31.9400	+13.222%	111	1,647	+36.193%
2026-06-09	28.2100	28.2100	28.2100	28.2100	-22.115%	1	1,539	+54.201%
2026-06-08	36.2200	36.2200	36.2200	36.2200	+23.407%	1	1,539	+20.099%
2026-06-05	29.3500	29.3500	29.3500	29.3500	-20.027%	1	1,540	+48.211%
2026-06-03	36.7500	36.7500	36.6500	36.7000	-20.096%	4	1,539	+18.529%
2026-06-01	42.3300	45.9800	42.3300	45.9300	-5.162%	5	1,538	-5.291%
2026-05-29	50.1700	50.3700	48.4300	48.4300	+0.833%	4	1,539	-10.180%
2026-05-22	49.0000	49.0000	48.0300	48.0300	-7.564%	2	1,535	-9.432%
2026-05-21	51.9600	51.9600	51.9600	51.9600	-0.745%	3	1,538	-16.282%
2026-05-20	52.0700	52.3500	52.0700	52.3500	-2.150%	2	1,538	-16.905%
2026-05-19	53.0000	53.5000	53.0000	53.5000	+10.082%	6	1,533	-18.692%
2026-05-18	51.4500	51.4500	48.6000	48.6000	-11.362%	4	1,533	-10.494%
2026-05-15	54.8100	54.8300	54.8100	54.8300	-21.108%	2	1,533	-20.664%
2026-05-14	69.0000	69.5000	69.0000	69.5000	+14.876%	12	1,531	-37.410%
2026-05-12	64.7000	64.7000	60.5000	60.5000	-7.066%	2	1,540	-28.099%
2026-05-11	59.9700	65.2500	59.6400	65.1000	+21.887%	93	1,540	-33.180%
2026-05-08	47.9000	53.5000	47.0000	53.4100	+2.318%	24	1,541	-18.555%
2026-05-07	53.1000	53.1000	51.6000	52.2000	-11.360%	1,622	1,539	-16.667%
2026-05-04	58.8800	58.8900	58.8800	58.8900	+12.171%	18	1,766	-26.133%
2026-05-01	53.5000	53.5000	52.5000	52.5000	-0.812%	4	1,766	-17.143%
2026-04-28	51.3700	53.4000	51.3700	52.9300	-5.684%	5	1,766	-17.816%
2026-04-27	55.9100	56.1200	55.9100	56.1200	-2.990%	4	1,766	-22.488%
2026-04-24	57.2500	57.8500	56.6500	57.8500	+4.441%	16	1,766	-24.806%
2026-04-23	56.7800	56.7800	55.3900	55.3900	-10.416%	2	1,760	-21.466%
2026-04-22	64.0000	64.0000	61.8300	61.8300	+2.385%	5	1,760	-29.646%
2026-04-21	60.3900	60.3900	60.3900	60.3900	-1.964%	1	1,757	-27.968%
2026-04-20	59.6600	61.6000	59.6600	61.6000	+0.984%	2	1,757	-29.383%
2026-04-17	66.8300	66.8300	61.0000	61.0000	+27.083%	2	1,757	-28.689%
2026-04-15	48.0000	48.0000	48.0000	48.0000	+4.644%	10	1,757	-9.375%
2026-04-14	44.6500	48.7000	44.6500	45.8700	+22.647%	90	1,757	-5.167%
2026-04-10	37.8300	37.8300	37.4000	37.4000	+1.081%	2	1,749	+16.310%
2026-04-09	39.5000	40.1500	37.0000	37.0000	-21.410%	7	1,748	+17.568%
2026-04-08	47.0800	47.0800	47.0800	47.0800	+21.654%	25	1,749	-7.604%
2026-04-07	38.7000	38.7000	38.7000	38.7000	-14.115%	1	1,724	+12.403%
2026-04-06	44.5500	45.0600	44.4500	45.0600	+6.424%	3	1,724	-3.462%
2026-04-01	41.9700	42.3400	41.9700	42.3400	-2.890%	2	1,724	+2.740%
2026-03-31	42.0000	43.7500	40.5500	43.6000	+21.788%	1,456	1,723	-0.229%
2026-03-30	35.8000	35.8000	35.8000	35.8000	-5.416%	180	935	+21.508%
2026-03-27	39.1700	39.1700	37.8500	37.8500	-15.926%	2	883	+14.927%
2026-03-26	45.0200	45.0200	45.0200	45.0200	-6.325%	8	884	-3.376%
2026-03-25	49.9000	50.0000	47.5500	48.0600	+5.164%	516	892	-9.488%
2026-03-24	55.2000	55.2000	45.7000	45.7000	-22.014%	10	1,006	-4.814%
2026-03-23	60.0000	61.0500	58.6000	58.6000	-0.678%	525	1,013	-25.768%
2026-03-20	59.0000	59.0000	59.0000	59.0000	+4.796%	1	749	-26.271%
2026-03-19	54.3300	58.4500	54.3300	56.3000	-7.477%	1,616	750	-22.735%
2026-03-18	63.6000	63.6000	60.8500	60.8500	-9.057%	1,615	1,713	-28.513%
2026-03-17	62.8000	66.9100	62.8000	66.9100	+15.362%	2	115	-34.987%
2026-03-13	61.2500	61.2500	58.0000	58.0000	-2.913%	6	115	-25.000%
2026-03-09	59.7400	59.7400	59.7400	59.7400	+1.254%	1	109	-27.184%
2026-03-06	59.0000	59.0000	59.0000	59.0000	-7.233%	1	109	-26.271%
2026-03-05	66.8900	66.8900	63.6000	63.6000	-2.901%	5	109	-31.604%
2026-03-04	62.7600	65.7300	62.7600	65.5000	+36.601%	83	106	-33.588%
2026-03-03	48.1000	48.1000	47.9500	47.9500	+7.632%	20	24	-9.281%
2026-03-02	44.5500	44.5500	44.5500	44.5500	+0.792%	1	24	-2.357%
2026-02-27	43.2200	44.4000	43.2200	44.2000	+16.653%	3	24	-1.584%
2026-02-23	38.4500	38.4500	37.8900	37.8900	+41.012%	2	23	+14.806%
2026-02-12	28.3200	28.3200	26.8700	26.8700	-28.078%	2	23	+61.891%
2026-02-09	37.3600	37.3600	37.3600	37.3600	-7.753%	1	22	+16.435%
2026-02-04	41.4000	41.4600	40.5000	40.5000	-8.475%	3	22	+7.407%
2026-02-03	43.5900	44.2500	43.5900	44.2500	-18.763%	3	21	-1.695%
2026-01-30	54.4700	54.4700	54.4700	54.4700	+0.926%	1	21	-20.140%
2026-01-29	58.4800	58.4800	53.9700	53.9700	-12.215%	5	20	-19.400%
2026-01-27	61.0000	61.4800	61.0000	61.4800	-3.938%	8	18	-29.245%
2026-01-26	64.0000	64.0000	64.0000	64.0000	0.000%	25	15	-32.031%