Dark

COIN20270521C220
COIN May 21 2027 220.00 Call (COIN270521C00220000)
option OPRA

EOD

Aug 3, 2026

18.15-9.250%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.1500	18.1500	18.1500	18.1500	-9.250%	1	1,237	0.000%
2026-07-31	23.0000	23.0000	17.8600	20.0000	-25.706%	19	1,237	-9.250%
2026-07-30	26.4000	26.9200	26.4000	26.9200	-9.085%	4	1,229	-32.578%
2026-07-28	29.6100	29.6100	29.6100	29.6100	+12.159%	1	1,227	-38.703%
2026-07-24	27.1000	27.1000	26.4000	26.4000	-8.966%	2	1,228	-31.250%
2026-07-23	28.7000	29.0000	28.7000	29.0000	-9.091%	7	1,228	-37.414%
2026-07-22	31.9300	31.9300	31.9000	31.9000	-16.927%	2	1,227	-43.103%
2026-07-21	37.5000	38.5000	36.2000	38.4000	+37.143%	12	1,227	-52.734%
2026-07-20	28.0000	28.0000	28.0000	28.0000	-1.754%	1	1,234	-35.179%
2026-07-17	26.1500	28.5000	26.1500	28.5000	-9.667%	4	1,235	-36.316%
2026-07-15	31.5500	31.5500	31.5500	31.5500	+3.105%	2	1,234	-42.472%
2026-07-14	30.6000	30.6000	30.6000	30.6000	+6.324%	1	1,234	-40.686%
2026-07-10	29.1500	29.1500	28.7800	28.7800	-14.090%	2	1,233	-36.935%
2026-07-07	33.5000	33.5000	33.5000	33.5000	+2.290%	1	1,232	-45.821%
2026-07-02	32.7500	32.7500	32.7500	32.7500	+3.869%	1	1,232	-44.580%
2026-07-01	31.5200	31.5300	31.5200	31.5300	+35.905%	2	1,232	-42.436%
2026-06-30	23.2000	23.2000	23.2000	23.2000	0.000%	1	1,231	-21.767%
2026-06-29	25.5500	25.5500	23.2000	23.2000	-3.333%	5	1,230	-21.767%
2026-06-26	22.0500	24.0000	22.0500	24.0000	+0.587%	4	1,227	-24.375%
2026-06-25	22.9000	23.9100	22.9000	23.8600	-9.962%	4	1,227	-23.931%
2026-06-24	25.8500	26.5000	25.8500	26.5000	-7.343%	2	1,226	-31.509%
2026-06-23	29.9000	30.0000	28.6000	28.6000	-14.114%	6	1,225	-36.538%
2026-06-22	36.5000	36.5000	33.3000	33.3000	-3.757%	4	1,228	-45.495%
2026-06-18	34.3000	34.6000	34.3000	34.6000	-5.464%	4	1,230	-47.543%
2026-06-17	33.1500	36.6500	33.1500	36.6000	+1.385%	3	1,230	-50.410%
2026-06-16	35.4000	36.1000	35.4000	36.1000	+0.979%	4	1,230	-49.723%
2026-06-15	36.4000	36.4000	35.7500	35.7500	+13.890%	24	1,232	-49.231%
2026-06-12	31.8000	31.8000	31.3900	31.3900	-3.415%	3	1,242	-42.179%
2026-06-11	31.3500	32.5000	31.1800	32.5000	+10.544%	9	1,242	-44.154%
2026-06-10	29.4500	29.4500	29.4000	29.4000	+7.104%	4	1,245	-38.265%
2026-06-09	34.0000	34.0000	27.4500	27.4500	-17.814%	5	1,244	-33.880%
2026-06-08	29.9000	33.4000	29.9000	33.4000	+23.566%	2	1,246	-45.659%
2026-06-05	28.5000	28.5500	26.7500	27.0300	-20.500%	237	1,245	-32.852%
2026-06-04	33.0000	34.0000	31.0000	34.0000	+4.007%	19	1,276	-46.618%
2026-06-03	36.5900	36.5900	32.5000	32.6900	-12.194%	9	1,278	-44.478%
2026-06-02	40.2000	40.2000	37.0000	37.2300	-14.217%	1,464	1,285	-51.249%
2026-06-01	39.0100	44.5000	38.7000	43.4000	-6.365%	27	2,204	-58.180%
2026-05-29	45.5000	48.2000	44.7500	46.3500	+18.846%	1,824	2,205	-60.841%
2026-05-28	35.5000	41.2000	35.5000	39.0000	+1.299%	16	978	-53.462%
2026-05-27	37.5000	38.5000	37.0000	38.5000	+1.316%	1,642	978	-52.857%
2026-05-26	38.0000	38.0000	38.0000	38.0000	-16.667%	2	1,992	-52.237%
2026-05-22	44.0300	45.6000	44.0300	45.6000	-6.366%	3	1,995	-60.197%
2026-05-21	45.1600	48.7500	45.0300	48.7000	-1.576%	48	1,985	-62.731%
2026-05-20	49.4800	50.0300	49.3800	49.4800	+1.539%	16	1,985	-63.319%
2026-05-19	47.0000	49.2500	47.0000	48.7300	+9.456%	57	2,008	-62.754%
2026-05-18	45.0000	45.0000	44.5200	44.5200	-13.738%	3	2,008	-59.232%
2026-05-15	50.0500	51.6600	50.0500	51.6100	-19.848%	7	2,008	-64.832%
2026-05-14	61.7700	69.2000	61.7700	64.3900	+21.491%	232	2,008	-71.812%
2026-05-13	53.0000	53.0000	53.0000	53.0000	-6.195%	3	1,999	-65.755%
2026-05-12	61.0000	61.0000	56.5000	56.5000	-9.672%	11	1,999	-67.876%
2026-05-11	57.5600	62.5500	57.5600	62.5500	+27.914%	18	1,999	-70.983%
2026-05-08	44.0000	49.7000	43.7000	48.9000	+0.866%	19	1,997	-62.883%
2026-05-07	50.5000	50.5000	48.2000	48.4800	-5.919%	1,638	1,987	-62.562%
2026-05-06	51.5300	51.5300	51.5300	51.5300	+1.238%	1	545	-64.778%
2026-05-05	50.1000	50.9000	49.8500	50.9000	-7.455%	12	544	-64.342%
2026-05-04	55.0000	55.1000	54.7500	55.0000	+11.111%	12	540	-67.000%
2026-05-01	49.5000	49.5000	49.5000	49.5000	+7.843%	1	535	-63.333%
2026-04-30	45.9000	45.9000	45.9000	45.9000	+11.381%	6	535	-60.458%
2026-04-29	41.2100	41.2100	41.2100	41.2100	-14.538%	1	535	-55.957%
2026-04-28	48.2200	48.2200	48.2200	48.2200	-5.986%	2	534	-62.360%
2026-04-27	54.9300	54.9300	51.2900	51.2900	-5.630%	3	534	-64.613%
2026-04-24	53.9500	54.4600	53.8500	54.3500	-6.855%	7	531	-66.605%
2026-04-22	60.3000	60.3000	58.3500	58.3500	-6.535%	3	530	-68.895%
2026-04-17	57.0000	62.4300	57.0000	62.4300	+19.118%	7	532	-70.927%
2026-04-16	52.4100	52.4100	52.4100	52.4100	+45.381%	1	533	-65.369%
2026-04-07	36.6000	36.6000	36.0500	36.0500	-12.754%	2	532	-49.653%
2026-04-06	41.3200	41.3200	41.3200	41.3200	+8.054%	1	533	-56.075%
2026-04-02	38.2400	38.2400	38.2400	38.2400	-3.018%	1	532	-52.537%
2026-04-01	40.2000	40.2000	39.1500	39.4300	+9.528%	4	532	-53.969%
2026-03-31	36.0000	36.0000	36.0000	36.0000	+2.945%	5	531	-49.583%
2026-03-30	34.8000	34.9700	34.8000	34.9700	+1.216%	3	526	-48.098%
2026-03-27	34.3300	34.5500	34.3300	34.5500	-20.483%	3	527	-47.467%
2026-03-26	43.4500	43.4500	43.4500	43.4500	-7.749%	1	530	-58.228%
2026-03-25	45.0500	47.1000	45.0500	47.1000	+9.179%	1,086	529	-61.465%
2026-03-24	47.1500	47.1500	42.3700	43.1400	-19.665%	14	1,094	-57.928%
2026-03-20	56.0700	56.0700	53.7000	53.7000	-7.013%	2	1,094	-66.201%
2026-03-19	55.9500	57.7500	55.9500	57.7500	-7.259%	1,086	1,094	-68.571%
2026-03-17	62.2700	62.2700	62.2700	62.2700	+10.742%	1	53	-70.853%
2026-03-09	56.2300	56.2300	56.2300	56.2300	-10.018%	1	52	-67.722%
2026-03-04	56.8000	62.4900	56.8000	62.4900	+38.867%	4	53	-70.955%
2026-03-03	44.8500	45.0000	44.8500	45.0000	-2.195%	2	54	-59.667%
2026-03-02	46.0100	46.0100	46.0100	46.0100	+5.286%	1	54	-60.552%
2026-02-26	45.6500	45.6500	43.7000	43.7000	-2.889%	12	54	-58.467%
2026-02-25	45.0000	45.0000	45.0000	45.0000	+51.976%	1	46	-59.667%
2026-02-24	30.8500	30.8500	29.6100	29.6100	-8.752%	3	46	-38.703%
2026-02-23	33.8100	33.8100	32.4500	32.4500	+33.870%	3	46	-44.068%
2026-02-12	24.2400	24.2400	24.2400	24.2400	-25.415%	1	46	-25.124%
2026-02-11	32.5000	32.5000	32.5000	32.5000	+8.333%	2	47	-44.154%
2026-02-05	31.3400	31.3400	30.0000	30.0000	-21.875%	4	49	-39.500%
2026-02-04	40.0500	40.3200	36.6500	38.4000	-4.998%	156	50	-52.734%
2026-02-03	43.6700	43.6700	40.4200	40.4200	-21.682%	3	156	-55.096%
2026-01-30	51.6100	51.6100	51.6100	51.6100	+0.663%	1	157	-64.832%
2026-01-29	55.0000	55.0000	50.2200	51.2700	-13.977%	7	157	-64.599%
2026-01-27	57.9500	60.2500	57.2000	59.6000	-1.488%	144	154	-69.547%
2026-01-26	60.5000	60.5000	60.5000	60.5000	-5.543%	1	15	-70.000%
2026-01-23	63.5400	64.0500	63.5400	64.0500	-5.809%	2	14	-71.663%
2026-01-22	69.7000	69.7000	68.0000	68.0000	-5.947%	9	12	-73.309%
2026-01-21	71.8000	72.3000	71.8000	72.3000	+2.018%	5	6	-74.896%
2026-01-20	70.8700	70.8700	70.8700	70.8700	0.000%	1	1	-74.390%