Dark

COIN20270521C240
COIN May 21 2027 240.00 Call (COIN270521C00240000)
option OPRA

EOD

Sep 21, 2026

36.30+17.476%(+5.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.6000	37.6000	36.3000	36.3000	+17.476%	12	165	0.000%
2026-09-18	30.9000	30.9000	30.9000	30.9000	+14.444%	1	155	+17.476%
2026-09-08	27.0000	27.0000	27.0000	27.0000	-4.594%	2	155	+34.444%
2026-09-04	28.8000	28.8000	28.3000	28.3000	-14.242%	3	152	+28.269%
2026-09-03	31.0000	33.0000	31.0000	33.0000	+33.603%	4	152	+10.000%
2026-09-01	26.5000	26.5000	24.7000	24.7000	-21.612%	4	152	+46.964%
2026-08-31	30.1800	31.5100	30.1800	31.5100	+23.569%	2	151	+15.202%
2026-08-28	25.5000	25.5000	25.5000	25.5000	-25.547%	1	152	+42.353%
2026-08-27	34.0000	34.2500	34.0000	34.2500	+4.516%	2	152	+5.985%
2026-08-25	33.0000	33.0000	32.7700	32.7700	+14.181%	3	152	+10.772%
2026-08-24	33.0500	33.8500	28.7000	28.7000	-12.366%	3	150	+26.481%
2026-08-21	29.5200	35.0000	29.5200	32.7500	+31.526%	22	149	+10.840%
2026-08-20	24.4300	24.9000	24.4300	24.9000	+11.409%	2	138	+45.783%
2026-08-19	20.2000	22.3500	20.2000	22.3500	+49.498%	3	138	+62.416%
2026-08-18	14.9500	14.9500	14.9500	14.9500	-8.282%	1	141	+142.809%
2026-08-13	16.3000	16.3000	16.3000	16.3000	+3.492%	1	141	+122.699%
2026-08-11	15.7500	15.7500	15.7500	15.7500	-6.417%	5	141	+130.476%
2026-08-06	17.6000	17.6000	16.8300	16.8300	-8.183%	2	141	+115.686%
2026-08-05	18.3000	19.0800	18.1400	18.3300	+0.438%	10	140	+98.036%
2026-08-04	16.2000	18.2500	16.2000	18.2500	+24.150%	3	134	+98.904%
2026-07-31	14.7000	14.7000	14.7000	14.7000	-43.893%	1	135	+146.939%
2026-07-27	26.2000	26.2000	26.2000	26.2000	+15.165%	1	135	+38.550%
2026-07-17	22.7500	22.7500	22.7500	22.7500	-11.822%	1	134	+59.560%
2026-07-16	26.0000	26.0000	25.8000	25.8000	+3.200%	4	135	+40.698%
2026-07-09	25.0000	25.0000	25.0000	25.0000	-15.626%	3	138	+45.200%
2026-07-07	29.6300	29.6300	29.6300	29.6300	+8.734%	1	138	+22.511%
2026-07-01	27.3300	27.3300	27.2500	27.2500	+29.331%	2	137	+33.211%
2026-06-29	20.5300	21.0700	20.5300	21.0700	+8.608%	11	137	+72.283%
2026-06-25	19.4000	19.4000	19.4000	19.4000	-11.496%	1	134	+87.113%
2026-06-24	21.9200	21.9200	21.9200	21.9200	-8.476%	1	149	+65.602%
2026-06-23	24.8000	24.8000	23.9500	23.9500	-12.271%	5	141	+51.566%
2026-06-22	27.3000	27.3000	27.3000	27.3000	+3.802%	1	138	+32.967%
2026-06-18	28.3500	29.9000	26.3000	26.3000	-14.610%	15	143	+38.023%
2026-06-17	30.0600	32.1000	30.0600	30.8000	+2.496%	11	143	+17.857%
2026-06-16	31.2000	31.2000	29.8500	30.0500	-5.205%	4	143	+20.799%
2026-06-15	31.6000	31.7000	31.5500	31.7000	+14.440%	4	144	+14.511%
2026-06-12	27.7000	27.7000	27.7000	27.7000	+2.479%	1	142	+31.047%
2026-06-11	26.5000	27.5500	26.5000	27.0300	+9.433%	65	142	+34.295%
2026-06-10	25.4500	25.5500	24.7000	24.7000	+2.917%	14	125	+46.964%
2026-06-09	24.0000	24.0000	24.0000	24.0000	-16.811%	1	132	+51.250%
2026-06-08	29.0000	29.0000	28.5500	28.8500	+23.555%	17	131	+25.823%
2026-06-05	23.6000	24.0000	23.3500	23.3500	-17.926%	6	116	+55.460%
2026-06-04	29.5000	29.5000	28.4500	28.4500	-1.557%	4	111	+27.592%
2026-06-03	32.3000	32.3000	28.9000	28.9000	-12.424%	9	114	+25.606%
2026-06-02	33.7500	33.7500	33.0000	33.0000	-9.984%	8	111	+10.000%
2026-06-01	34.8000	36.6600	34.8000	36.6600	-7.541%	2	112	-0.982%
2026-05-29	41.6100	41.6100	39.6500	39.6500	+10.139%	13	111	-8.449%
2026-05-28	36.0000	36.0000	36.0000	36.0000	+5.882%	1	113	+0.833%
2026-05-27	34.0000	34.0000	34.0000	34.0000	-2.299%	2	114	+6.765%
2026-05-26	36.8000	36.8000	34.8000	34.8000	-18.501%	16	112	+4.310%
2026-05-22	42.7000	42.7000	42.7000	42.7000	+6.910%	1	117	-14.988%
2026-05-21	39.3300	40.1100	39.3300	39.9400	-8.499%	3	115	-9.114%
2026-05-20	41.5000	43.6500	41.5000	43.6500	+7.778%	4	115	-16.838%
2026-05-18	40.5000	40.5000	40.5000	40.5000	-10.000%	1	116	-10.370%
2026-05-15	45.4000	45.9000	43.4000	45.0000	-6.250%	16	116	-19.333%
2026-05-13	48.0000	48.0000	48.0000	48.0000	-2.637%	1	105	-24.375%
2026-05-12	48.0000	49.3500	48.0000	49.3000	+13.988%	84	105	-26.369%
2026-05-08	41.7500	43.4500	41.4000	43.2500	-1.593%	59	105	-16.069%
2026-05-05	45.0400	45.0400	43.9500	43.9500	+3.852%	7	98	-17.406%
2026-05-01	42.5700	42.5700	42.3200	42.3200	-0.657%	4	98	-14.225%
2026-04-28	43.0500	43.0500	42.6000	42.6000	-9.168%	2	98	-14.789%
2026-04-27	47.3500	47.3500	46.9000	46.9000	-0.846%	103	97	-22.601%
2026-04-24	47.0000	47.3000	47.0000	47.3000	-11.040%	2	73	-23.256%
2026-04-22	53.1700	53.1700	53.1700	53.1700	-4.799%	2	73	-31.728%
2026-04-17	55.8500	55.8500	55.8500	55.8500	+21.413%	2	73	-35.004%
2026-04-16	42.0000	46.0000	42.0000	46.0000	+6.977%	3	73	-21.087%
2026-04-15	43.0000	43.0000	43.0000	43.0000	+8.999%	1	74	-15.581%
2026-04-14	37.8000	39.8000	37.8000	39.4500	+34.412%	30	75	-7.985%
2026-04-10	29.7000	29.8000	29.3500	29.3500	-24.258%	3	52	+23.680%
2026-04-08	39.3000	39.3000	38.7500	38.7500	+25.405%	3	51	-6.323%
2026-04-07	31.8000	31.8000	30.9000	30.9000	-12.465%	32	49	+17.476%
2026-03-31	35.3000	35.3000	35.3000	35.3000	+17.784%	1	41	+2.833%
2026-03-30	29.4900	29.9700	29.4900	29.9700	-5.903%	5	41	+21.121%
2026-03-27	31.8500	31.8500	31.8500	31.8500	-22.544%	5	37	+13.972%
2026-03-25	41.1200	41.1200	41.1200	41.1200	-16.082%	2	32	-11.722%
2026-03-23	49.0000	49.0000	49.0000	49.0000	+2.510%	1	30	-25.918%
2026-03-19	47.5000	47.8000	47.5000	47.8000	-8.429%	2	29	-24.059%
2026-03-16	52.0000	52.2000	52.0000	52.2000	-3.814%	2	29	-30.460%
2026-03-05	55.7000	55.7000	54.2700	54.2700	-2.216%	10	29	-33.112%
2026-03-04	55.5000	55.5000	55.5000	55.5000	+41.762%	1	23	-34.595%
2026-03-03	38.8700	39.4500	38.8700	39.1500	-5.799%	3	24	-7.280%
2026-02-25	41.5600	41.5600	41.5600	41.5600	+43.558%	1	25	-12.656%
2026-02-23	28.9500	28.9500	28.9500	28.9500	-2.852%	1	25	+25.389%
2026-02-18	32.5000	32.5000	29.8000	29.8000	+35.455%	2	25	+21.812%
2026-02-12	22.0000	22.0000	21.4800	22.0000	-11.647%	6	26	+65.000%
2026-02-11	24.9000	24.9000	24.9000	24.9000	-19.077%	1	22	+45.783%
2026-02-09	29.0400	30.7700	29.0400	30.7700	+4.023%	3	22	+17.972%
2026-02-06	29.5800	29.5800	29.5800	29.5800	+19.854%	1	21	+22.718%
2026-02-05	27.9000	27.9000	24.6800	24.6800	-20.387%	5	21	+47.083%
2026-02-04	34.1700	34.1700	31.0000	31.0000	-14.127%	3	19	+17.097%
2026-02-03	38.0300	38.0300	36.1000	36.1000	-10.732%	2	17	+0.554%
2026-02-02	41.8500	42.5400	40.4400	40.4400	-10.133%	3	16	-10.237%
2026-01-29	45.6700	45.6700	44.5200	45.0000	-11.417%	3	15	-19.333%
2026-01-28	50.8000	50.8000	50.8000	50.8000	-0.626%	1	12	-28.543%
2026-01-27	51.1200	51.1200	51.1200	51.1200	-4.627%	4	11	-28.991%
2026-01-26	53.1300	53.6000	53.1300	53.6000	-5.965%	2	7	-32.276%
2026-01-23	57.0000	57.0000	57.0000	57.0000	-6.710%	1	7	-36.316%
2026-01-22	61.8600	61.8600	60.3800	61.1000	-3.399%	6	6	-40.589%
2026-01-21	63.2500	63.2500	63.2500	63.2500	-2.692%	1	4	-42.609%
2026-01-20	65.0000	65.0000	65.0000	65.0000	0.000%	3	3	-44.154%