Dark

COIN20270521C250
COIN May 21 2027 250.00 Call (COIN270521C00250000)
option OPRA

EOD

Sep 21, 2026

33.26+14.296%(+4.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.2000	35.2000	33.2600	33.2600	+14.296%	6	370	0.000%
2026-09-18	24.1000	30.0000	24.1000	29.1000	+75.301%	6	365	+14.296%
2026-09-16	16.6000	16.6000	16.6000	16.6000	-20.000%	2	361	+100.361%
2026-09-15	24.6500	24.6500	20.7500	20.7500	-25.387%	3	363	+60.289%
2026-09-14	26.7300	27.8100	26.7300	27.8100	+20.651%	2	363	+19.597%
2026-09-09	23.0500	23.0500	23.0500	23.0500	-6.110%	2	363	+44.295%
2026-09-08	24.5500	24.5500	24.5500	24.5500	-18.762%	1	365	+35.479%
2026-09-03	29.9700	30.2200	29.9700	30.2200	+20.255%	2	365	+10.060%
2026-09-01	25.1300	25.1300	25.1300	25.1300	+3.416%	1	363	+32.352%
2026-08-28	29.2500	29.2500	23.8500	24.3000	-19.828%	5	362	+36.872%
2026-08-27	30.3100	30.3100	30.3100	30.3100	+4.879%	1	364	+9.733%
2026-08-25	28.9000	28.9000	28.9000	28.9000	-6.321%	3	363	+15.087%
2026-08-24	31.3100	31.3100	30.8500	30.8500	+1.314%	3	360	+7.812%
2026-08-21	29.2000	33.4000	29.2000	30.4500	+27.673%	27	361	+9.228%
2026-08-20	21.9200	24.6000	21.9200	23.8500	+26.862%	6	356	+39.455%
2026-08-19	20.5000	20.5000	18.8000	18.8000	+23.847%	2	353	+76.915%
2026-08-14	15.1000	15.1800	15.1000	15.1800	+1.200%	2	352	+119.104%
2026-08-12	15.0000	15.0000	15.0000	15.0000	-8.925%	1	351	+121.733%
2026-08-04	16.4700	16.4700	16.4700	16.4700	+16.150%	1	350	+101.943%
2026-07-31	16.9800	16.9800	13.4500	14.1800	-39.142%	6	351	+134.556%
2026-07-29	23.3000	23.3000	23.3000	23.3000	-2.917%	5	351	+42.747%
2026-07-27	24.0000	24.0000	24.0000	24.0000	+1.053%	2	346	+38.583%
2026-07-23	23.7500	23.7500	23.7500	23.7500	-19.492%	1	346	+40.042%
2026-07-21	29.5000	29.5000	29.5000	29.5000	+41.487%	3	346	+12.746%
2026-07-17	20.8500	20.8500	20.8500	20.8500	-13.485%	1	346	+59.520%
2026-07-15	25.8500	25.8500	24.1000	24.1000	+2.553%	65	346	+38.008%
2026-07-14	23.5000	23.5000	23.5000	23.5000	+8.796%	3	281	+41.532%
2026-07-13	21.8000	21.8000	21.6000	21.6000	-18.491%	24	284	+53.981%
2026-07-02	26.5000	26.5000	26.5000	26.5000	+9.959%	1	284	+25.509%
2026-07-01	24.1000	24.1000	24.0000	24.1000	+22.025%	6	284	+38.008%
2026-06-29	19.5800	19.7500	19.5800	19.7500	+3.947%	2	283	+68.405%
2026-06-26	18.4000	19.0000	18.4000	19.0000	-8.301%	2	282	+75.053%
2026-06-24	22.0500	22.0500	20.7200	20.7200	-14.557%	9	284	+60.521%
2026-06-23	24.2500	24.2500	24.2500	24.2500	-6.731%	1	280	+37.155%
2026-06-22	29.5000	29.5000	26.0000	26.0000	+3.586%	2	279	+27.923%
2026-06-18	26.6800	26.8100	25.1000	25.1000	-15.059%	5	283	+32.510%
2026-06-17	29.7000	29.7000	29.5500	29.5500	-1.500%	2	283	+12.555%
2026-06-15	29.5000	30.4000	29.5000	30.0000	+18.110%	70	283	+10.867%
2026-06-11	23.5000	25.6000	23.5000	25.4000	+7.173%	6	272	+30.945%
2026-06-10	24.4700	24.9000	23.6700	23.7000	+6.757%	8	274	+40.338%
2026-06-09	22.2000	22.2000	22.2000	22.2000	-20.572%	1	273	+49.820%
2026-06-08	28.0000	28.0000	27.9500	27.9500	+28.506%	2	272	+18.998%
2026-06-05	25.0200	25.0200	21.7500	21.7500	-18.843%	10	271	+52.920%
2026-06-04	26.8000	26.8000	26.8000	26.8000	+1.132%	5	270	+24.104%
2026-06-03	26.5000	26.5000	26.5000	26.5000	-18.336%	5	265	+25.509%
2026-06-02	32.4500	32.4500	32.4500	32.4500	-4.193%	1	260	+2.496%
2026-06-01	33.8700	33.8700	33.8700	33.8700	-12.458%	1	261	-1.801%
2026-05-29	34.0500	38.6900	33.0000	38.6900	+17.921%	4	262	-14.035%
2026-05-28	32.7000	33.2000	32.1900	32.8100	+7.786%	10	264	+1.372%
2026-05-27	31.6600	31.6600	30.4400	30.4400	-6.049%	11	261	+9.264%
2026-05-26	35.0000	35.0000	32.4000	32.4000	-12.432%	4	255	+2.654%
2026-05-22	37.0000	37.0000	37.0000	37.0000	-2.503%	2	252	-10.108%
2026-05-21	37.9500	37.9500	37.9500	37.9500	-6.064%	1	252	-12.358%
2026-05-19	38.7000	40.4100	38.7000	40.4000	+6.316%	121	252	-17.673%
2026-05-18	39.0000	39.0000	36.4800	38.0000	-31.022%	11	184	-12.474%
2026-05-14	41.2500	55.3800	41.2500	55.0900	+20.785%	10	184	-39.626%
2026-05-13	43.5000	45.6100	43.5000	45.6100	-14.636%	8	193	-27.077%
2026-05-11	43.4500	53.4300	43.4500	53.4300	+30.732%	17	193	-37.750%
2026-05-08	36.0000	41.8200	36.0000	40.8700	+5.199%	93	180	-18.620%
2026-05-07	38.8000	39.0500	38.8000	38.8500	-5.704%	12	148	-14.389%
2026-05-05	47.0000	47.0000	41.2000	41.2000	+4.040%	8	145	-19.272%
2026-05-01	39.6000	39.6000	39.6000	39.6000	+10.000%	1	144	-16.010%
2026-04-30	36.0000	36.0000	36.0000	36.0000	+7.463%	3	144	-7.611%
2026-04-29	33.0000	33.5000	33.0000	33.5000	-22.989%	2	144	-0.716%
2026-04-27	43.5000	43.5000	43.5000	43.5000	-4.185%	1	143	-23.540%
2026-04-24	43.9000	45.4000	43.8500	45.4000	+3.890%	24	142	-26.740%
2026-04-23	42.1000	43.7000	42.1000	43.7000	-8.958%	10	133	-23.890%
2026-04-22	50.5000	50.5000	48.0000	48.0000	+13.208%	10	132	-30.708%
2026-04-21	45.0000	45.0000	42.4000	42.4000	-17.268%	11	140	-21.557%
2026-04-20	45.4500	51.2500	44.8500	51.2500	-0.175%	13	140	-35.102%
2026-04-17	52.0500	52.0500	51.3400	51.3400	+34.222%	3	139	-35.216%
2026-04-15	38.7500	38.7500	38.2500	38.2500	+4.508%	21	141	-13.046%
2026-04-14	36.1600	36.7000	36.1600	36.6000	+31.513%	3	122	-9.126%
2026-04-10	27.8300	27.8300	27.8300	27.8300	-17.614%	1	121	+19.511%
2026-04-08	35.1300	35.1300	33.7800	33.7800	+16.082%	9	120	-1.539%
2026-04-07	29.1000	29.1000	29.1000	29.1000	0.000%	3	124	+14.296%
2026-04-02	29.1000	29.1000	29.1000	29.1000	-12.244%	2	120	+14.296%
2026-03-31	25.4000	33.1600	25.4000	33.1600	+20.757%	3	120	+0.302%
2026-03-30	27.4600	27.4600	27.4600	27.4600	-1.929%	8	120	+21.122%
2026-03-27	28.0000	28.0000	28.0000	28.0000	-20.228%	1	115	+18.786%
2026-03-26	34.4000	35.1000	33.7500	35.1000	-1.127%	10	115	-5.242%
2026-03-25	39.5000	39.5000	35.5000	35.5000	-3.270%	22	114	-6.310%
2026-03-24	37.0000	37.0000	36.7000	36.7000	-21.581%	13	123	-9.373%
2026-03-18	47.2700	47.2700	46.8000	46.8000	-6.400%	2	121	-28.932%
2026-03-17	50.0000	50.0000	50.0000	50.0000	+5.285%	1	121	-33.480%
2026-03-16	47.4900	47.4900	47.4900	47.4900	0.000%	1	121	-29.964%
2026-03-13	47.4900	47.4900	47.4900	47.4900	+3.239%	7	121	-29.964%
2026-03-09	46.0000	46.0000	46.0000	46.0000	+1.702%	13	119	-27.696%
2026-03-06	45.2600	45.2600	45.2300	45.2300	-6.162%	2	110	-26.465%
2026-03-05	51.8500	51.8500	48.2000	48.2000	-5.490%	50	111	-30.996%
2026-03-04	50.0000	51.0000	50.0000	51.0000	+35.243%	2	110	-34.784%
2026-03-02	37.7100	37.7100	37.7100	37.7100	+12.904%	1	109	-11.801%
2026-02-27	33.8500	33.8500	33.4000	33.4000	-5.730%	9	110	-0.419%
2026-02-26	35.7400	35.7400	35.4300	35.4300	-6.763%	2	109	-6.125%
2026-02-25	37.3500	38.0000	37.3500	38.0000	+46.042%	3	108	-12.474%
2026-02-24	23.9800	26.0200	23.9800	26.0200	-2.729%	5	108	+27.825%
2026-02-23	31.0600	31.0600	24.3500	26.7500	-12.667%	63	105	+24.336%
2026-02-20	30.6300	30.6300	30.6300	30.6300	+9.943%	1	49	+8.586%
2026-02-19	27.6800	27.8600	27.6500	27.8600	-8.416%	3	49	+19.383%
2026-02-18	30.4200	30.4200	30.4200	30.4200	+6.178%	1	49	+9.336%
2026-02-17	29.8500	29.8500	28.6500	28.6500	+3.430%	6	48	+16.091%
2026-02-13	25.5200	29.2300	25.5200	27.7000	+33.816%	3	44	+20.072%
2026-02-12	20.4900	20.7000	19.9500	20.7000	-10.929%	3	44	+60.676%
2026-02-11	24.0000	24.0000	23.2400	23.2400	-22.533%	6	42	+43.115%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+3.448%	2	40	+10.867%
2026-02-06	25.7000	29.0000	25.7000	29.0000	+26.142%	27	38	+14.690%
2026-02-05	29.0000	29.0000	22.7700	22.9900	-26.946%	8	17	+44.672%
2026-02-04	33.0000	33.0000	29.9200	31.4700	-7.250%	3	13	+5.688%
2026-02-03	35.8400	35.8400	33.9300	33.9300	-10.945%	2	13	-1.975%
2026-02-02	36.9400	38.6000	36.9400	38.1000	-7.681%	5	11	-12.703%
2026-01-30	39.5500	41.6500	39.4800	41.2700	-0.602%	5	13	-19.409%
2026-01-29	41.2400	41.7800	41.2400	41.5200	-14.918%	3	12	-19.894%
2026-01-28	49.7500	49.7500	47.5700	48.8000	-9.040%	7	10	-31.844%
2026-01-23	53.6500	53.6500	53.6500	53.6500	-7.292%	1	4	-38.006%
2026-01-22	57.8700	57.8700	57.8700	57.8700	-3.163%	1	4	-42.526%
2026-01-20	61.8800	61.8800	58.9100	59.7600	0.000%	3	3	-44.344%