Dark

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

EOD

Sep 23, 2026

38.07-8.265%(-3.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	40.8000	40.8000	38.0700	38.0700	-8.265%	2	1,194	0.000%
2026-09-22	41.5000	41.5000	41.5000	41.5000	+1.220%	1	1,195	-8.265%
2026-09-21	43.4500	45.4800	41.0000	41.0000	+9.861%	19	1,195	-7.146%
2026-09-18	34.3700	37.6500	34.3700	37.3200	+42.989%	37	1,202	+2.010%
2026-09-17	26.1000	26.1000	26.1000	26.1000	+16.000%	1	1,226	+45.862%
2026-09-16	24.4500	24.4500	22.5000	22.5000	-16.667%	8	1,227	+69.200%
2026-09-15	29.5700	30.4000	25.4000	27.0000	-4.459%	7	1,223	+41.000%
2026-09-11	28.2600	28.2600	28.2600	28.2600	+4.667%	1	1,219	+34.713%
2026-09-10	27.0000	27.0000	27.0000	27.0000	-8.163%	1	1,220	+41.000%
2026-09-09	30.0000	30.3500	29.4000	29.4000	-8.125%	5	1,219	+29.490%
2026-09-08	31.3000	32.0000	31.1500	32.0000	-17.055%	7	1,217	+18.969%
2026-09-03	37.0000	39.5000	37.0000	38.5800	+39.228%	8	1,217	-1.322%
2026-09-02	27.7100	27.7100	27.7100	27.7100	-5.200%	1	1,225	+37.387%
2026-09-01	30.0000	30.0500	29.1600	29.2300	-20.115%	9	1,225	+30.243%
2026-08-31	30.5600	36.5900	30.5600	36.5900	+21.199%	7	1,224	+4.045%
2026-08-28	32.5000	32.5000	30.1900	30.1900	-21.584%	9	1,226	+26.101%
2026-08-27	38.5000	38.5000	38.5000	38.5000	+14.925%	6	1,225	-1.117%
2026-08-26	35.6300	35.8000	33.5000	33.5000	-7.713%	6	1,231	+13.642%
2026-08-25	38.0000	38.0000	36.3000	36.3000	-7.161%	2	1,236	+4.876%
2026-08-21	36.0000	41.0000	34.3300	39.1000	+30.988%	33	1,236	-2.634%
2026-08-20	28.2500	30.6500	28.2500	29.8500	+19.019%	9	1,245	+27.538%
2026-08-19	23.8500	25.0800	23.8500	25.0800	+33.404%	2	1,241	+51.794%
2026-08-17	18.8000	18.8000	18.8000	18.8000	+1.075%	3	1,241	+102.500%
2026-08-14	18.9100	18.9100	18.6000	18.6000	+0.108%	3	1,244	+104.677%
2026-08-11	19.3000	19.3000	18.3900	18.5800	-15.545%	4	1,245	+104.898%
2026-08-07	21.7300	22.0000	21.7300	22.0000	+21.212%	9	1,241	+73.045%
2026-08-03	18.1500	18.1500	18.1500	18.1500	-9.250%	1	1,237	+109.752%
2026-07-31	23.0000	23.0000	17.8600	20.0000	-25.706%	19	1,237	+90.350%
2026-07-30	26.4000	26.9200	26.4000	26.9200	-9.085%	4	1,229	+41.419%
2026-07-28	29.6100	29.6100	29.6100	29.6100	+12.159%	1	1,227	+28.571%
2026-07-24	27.1000	27.1000	26.4000	26.4000	-8.966%	2	1,228	+44.205%
2026-07-23	28.7000	29.0000	28.7000	29.0000	-9.091%	7	1,228	+31.276%
2026-07-22	31.9300	31.9300	31.9000	31.9000	-16.927%	2	1,227	+19.342%
2026-07-21	37.5000	38.5000	36.2000	38.4000	+37.143%	12	1,227	-0.859%
2026-07-20	28.0000	28.0000	28.0000	28.0000	-1.754%	1	1,234	+35.964%
2026-07-17	26.1500	28.5000	26.1500	28.5000	-9.667%	4	1,235	+33.579%
2026-07-15	31.5500	31.5500	31.5500	31.5500	+3.105%	2	1,234	+20.666%
2026-07-14	30.6000	30.6000	30.6000	30.6000	+6.324%	1	1,234	+24.412%
2026-07-10	29.1500	29.1500	28.7800	28.7800	-14.090%	2	1,233	+32.279%
2026-07-07	33.5000	33.5000	33.5000	33.5000	+2.290%	1	1,232	+13.642%
2026-07-02	32.7500	32.7500	32.7500	32.7500	+3.869%	1	1,232	+16.244%
2026-07-01	31.5200	31.5300	31.5200	31.5300	+35.905%	2	1,232	+20.742%
2026-06-30	23.2000	23.2000	23.2000	23.2000	0.000%	1	1,231	+64.095%
2026-06-29	25.5500	25.5500	23.2000	23.2000	-3.333%	5	1,230	+64.095%
2026-06-26	22.0500	24.0000	22.0500	24.0000	+0.587%	4	1,227	+58.625%
2026-06-25	22.9000	23.9100	22.9000	23.8600	-9.962%	4	1,227	+59.556%
2026-06-24	25.8500	26.5000	25.8500	26.5000	-7.343%	2	1,226	+43.660%
2026-06-23	29.9000	30.0000	28.6000	28.6000	-14.114%	6	1,225	+33.112%
2026-06-22	36.5000	36.5000	33.3000	33.3000	-3.757%	4	1,228	+14.324%
2026-06-18	34.3000	34.6000	34.3000	34.6000	-5.464%	4	1,230	+10.029%
2026-06-17	33.1500	36.6500	33.1500	36.6000	+1.385%	3	1,230	+4.016%
2026-06-16	35.4000	36.1000	35.4000	36.1000	+0.979%	4	1,230	+5.457%
2026-06-15	36.4000	36.4000	35.7500	35.7500	+13.890%	24	1,232	+6.490%
2026-06-12	31.8000	31.8000	31.3900	31.3900	-3.415%	3	1,242	+21.281%
2026-06-11	31.3500	32.5000	31.1800	32.5000	+10.544%	9	1,242	+17.138%
2026-06-10	29.4500	29.4500	29.4000	29.4000	+7.104%	4	1,245	+29.490%
2026-06-09	34.0000	34.0000	27.4500	27.4500	-17.814%	5	1,244	+38.689%
2026-06-08	29.9000	33.4000	29.9000	33.4000	+23.566%	2	1,246	+13.982%
2026-06-05	28.5000	28.5500	26.7500	27.0300	-20.500%	237	1,245	+40.844%
2026-06-04	33.0000	34.0000	31.0000	34.0000	+4.007%	19	1,276	+11.971%
2026-06-03	36.5900	36.5900	32.5000	32.6900	-12.194%	9	1,278	+16.458%
2026-06-02	40.2000	40.2000	37.0000	37.2300	-14.217%	1,464	1,285	+2.256%
2026-06-01	39.0100	44.5000	38.7000	43.4000	-6.365%	27	2,204	-12.281%
2026-05-29	45.5000	48.2000	44.7500	46.3500	+18.846%	1,824	2,205	-17.864%
2026-05-28	35.5000	41.2000	35.5000	39.0000	+1.299%	16	978	-2.385%
2026-05-27	37.5000	38.5000	37.0000	38.5000	+1.316%	1,642	978	-1.117%
2026-05-26	38.0000	38.0000	38.0000	38.0000	-16.667%	2	1,992	+0.184%
2026-05-22	44.0300	45.6000	44.0300	45.6000	-6.366%	3	1,995	-16.513%
2026-05-21	45.1600	48.7500	45.0300	48.7000	-1.576%	48	1,985	-21.828%
2026-05-20	49.4800	50.0300	49.3800	49.4800	+1.539%	16	1,985	-23.060%
2026-05-19	47.0000	49.2500	47.0000	48.7300	+9.456%	57	2,008	-21.876%
2026-05-18	45.0000	45.0000	44.5200	44.5200	-13.738%	3	2,008	-14.488%
2026-05-15	50.0500	51.6600	50.0500	51.6100	-19.848%	7	2,008	-26.235%
2026-05-14	61.7700	69.2000	61.7700	64.3900	+21.491%	232	2,008	-40.876%
2026-05-13	53.0000	53.0000	53.0000	53.0000	-6.195%	3	1,999	-28.170%
2026-05-12	61.0000	61.0000	56.5000	56.5000	-9.672%	11	1,999	-32.619%
2026-05-11	57.5600	62.5500	57.5600	62.5500	+27.914%	18	1,999	-39.137%
2026-05-08	44.0000	49.7000	43.7000	48.9000	+0.866%	19	1,997	-22.147%
2026-05-07	50.5000	50.5000	48.2000	48.4800	-5.919%	1,638	1,987	-21.473%
2026-05-06	51.5300	51.5300	51.5300	51.5300	+1.238%	1	545	-26.121%
2026-05-05	50.1000	50.9000	49.8500	50.9000	-7.455%	12	544	-25.206%
2026-05-04	55.0000	55.1000	54.7500	55.0000	+11.111%	12	540	-30.782%
2026-05-01	49.5000	49.5000	49.5000	49.5000	+7.843%	1	535	-23.091%
2026-04-30	45.9000	45.9000	45.9000	45.9000	+11.381%	6	535	-17.059%
2026-04-29	41.2100	41.2100	41.2100	41.2100	-14.538%	1	535	-7.620%
2026-04-28	48.2200	48.2200	48.2200	48.2200	-5.986%	2	534	-21.049%
2026-04-27	54.9300	54.9300	51.2900	51.2900	-5.630%	3	534	-25.775%
2026-04-24	53.9500	54.4600	53.8500	54.3500	-6.855%	7	531	-29.954%
2026-04-22	60.3000	60.3000	58.3500	58.3500	-6.535%	3	530	-34.756%
2026-04-17	57.0000	62.4300	57.0000	62.4300	+19.118%	7	532	-39.020%
2026-04-16	52.4100	52.4100	52.4100	52.4100	+45.381%	1	533	-27.361%
2026-04-07	36.6000	36.6000	36.0500	36.0500	-12.754%	2	532	+5.603%
2026-04-06	41.3200	41.3200	41.3200	41.3200	+8.054%	1	533	-7.865%
2026-04-02	38.2400	38.2400	38.2400	38.2400	-3.018%	1	532	-0.445%
2026-04-01	40.2000	40.2000	39.1500	39.4300	+9.528%	4	532	-3.449%
2026-03-31	36.0000	36.0000	36.0000	36.0000	+2.945%	5	531	+5.750%
2026-03-30	34.8000	34.9700	34.8000	34.9700	+1.216%	3	526	+8.865%
2026-03-27	34.3300	34.5500	34.3300	34.5500	-20.483%	3	527	+10.188%
2026-03-26	43.4500	43.4500	43.4500	43.4500	-7.749%	1	530	-12.382%
2026-03-25	45.0500	47.1000	45.0500	47.1000	+9.179%	1,086	529	-19.172%
2026-03-24	47.1500	47.1500	42.3700	43.1400	-19.665%	14	1,094	-11.752%
2026-03-20	56.0700	56.0700	53.7000	53.7000	-7.013%	2	1,094	-29.106%
2026-03-19	55.9500	57.7500	55.9500	57.7500	-7.259%	1,086	1,094	-34.078%
2026-03-17	62.2700	62.2700	62.2700	62.2700	+10.742%	1	53	-38.863%
2026-03-09	56.2300	56.2300	56.2300	56.2300	-10.018%	1	52	-32.296%
2026-03-04	56.8000	62.4900	56.8000	62.4900	+38.867%	4	53	-39.078%
2026-03-03	44.8500	45.0000	44.8500	45.0000	-2.195%	2	54	-15.400%
2026-03-02	46.0100	46.0100	46.0100	46.0100	+5.286%	1	54	-17.257%
2026-02-26	45.6500	45.6500	43.7000	43.7000	-2.889%	12	54	-12.883%
2026-02-25	45.0000	45.0000	45.0000	45.0000	+51.976%	1	46	-15.400%
2026-02-24	30.8500	30.8500	29.6100	29.6100	-8.752%	3	46	+28.571%
2026-02-23	33.8100	33.8100	32.4500	32.4500	+33.870%	3	46	+17.319%
2026-02-12	24.2400	24.2400	24.2400	24.2400	-25.415%	1	46	+57.054%
2026-02-11	32.5000	32.5000	32.5000	32.5000	+8.333%	2	47	+17.138%
2026-02-05	31.3400	31.3400	30.0000	30.0000	-21.875%	4	49	+26.900%
2026-02-04	40.0500	40.3200	36.6500	38.4000	-4.998%	156	50	-0.859%
2026-02-03	43.6700	43.6700	40.4200	40.4200	-21.682%	3	156	-5.814%
2026-01-30	51.6100	51.6100	51.6100	51.6100	+0.663%	1	157	-26.235%
2026-01-29	55.0000	55.0000	50.2200	51.2700	-13.977%	7	157	-25.746%
2026-01-27	57.9500	60.2500	57.2000	59.6000	-1.488%	144	154	-36.124%
2026-01-26	60.5000	60.5000	60.5000	60.5000	-5.543%	1	15	-37.074%
2026-01-23	63.5400	64.0500	63.5400	64.0500	-5.809%	2	14	-40.562%
2026-01-22	69.7000	69.7000	68.0000	68.0000	-5.947%	9	12	-44.015%
2026-01-21	71.8000	72.3000	71.8000	72.3000	+2.018%	5	6	-47.344%
2026-01-20	70.8700	70.8700	70.8700	70.8700	0.000%	1	1	-46.282%