Dark

COIN20270521C300
COIN May 21 2027 300.00 Call (COIN270521C00300000)
option OPRA

EOD

Sep 21, 2026

22.40+16.062%(+3.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.0000	24.0500	22.4000	22.4000	+16.062%	5	693	0.000%
2026-09-18	14.4000	19.9000	14.4000	19.3000	+81.221%	71	696	+16.062%
2026-09-17	10.6500	10.6500	10.6500	10.6500	-7.792%	1	664	+110.329%
2026-09-16	12.2500	12.2500	11.5500	11.5500	-21.695%	31	663	+93.939%
2026-09-15	14.7600	14.7600	14.7500	14.7500	-26.250%	3	654	+51.864%
2026-09-14	18.7000	20.0000	18.7000	20.0000	+27.796%	4	656	+12.000%
2026-09-11	16.5000	16.5000	15.6500	15.6500	+11.786%	2	658	+43.131%
2026-09-10	14.0000	14.0000	14.0000	14.0000	-12.773%	1	657	+60.000%
2026-09-09	16.0000	16.0500	16.0000	16.0500	-2.727%	3	656	+39.564%
2026-09-08	16.5000	16.5000	16.5000	16.5000	-21.986%	1	653	+35.758%
2026-09-03	21.1500	21.1500	21.1500	21.1500	+36.452%	1	653	+5.910%
2026-09-01	15.6000	15.6000	15.5000	15.5000	-11.175%	2	654	+44.516%
2026-08-31	16.1600	17.5000	16.1600	17.4500	+4.179%	5	653	+28.367%
2026-08-28	16.7500	16.7500	16.7500	16.7500	-24.208%	15	654	+33.731%
2026-08-27	20.7000	22.1000	20.7000	22.1000	+20.043%	4	669	+1.357%
2026-08-26	19.8300	19.9300	18.4100	18.4100	-10.414%	3	670	+21.673%
2026-08-25	20.5500	20.5500	20.5500	20.5500	+8.158%	2	670	+9.002%
2026-08-24	22.0000	22.0000	19.0000	19.0000	-11.628%	18	671	+17.895%
2026-08-21	18.7600	22.9800	18.7600	21.5000	+30.303%	6	674	+4.186%
2026-08-20	15.4500	16.5000	15.4500	16.5000	+28.906%	3	676	+35.758%
2026-08-19	12.0000	14.5000	12.0000	12.8000	+25.860%	7	678	+75.000%
2026-08-17	10.1700	10.1700	10.1700	10.1700	+0.098%	1	677	+120.256%
2026-08-14	10.1600	10.1600	10.1600	10.1600	+2.111%	2	676	+120.472%
2026-08-11	9.9500	9.9500	9.9500	9.9500	-2.927%	1	674	+125.126%
2026-08-10	10.2500	10.2500	10.2500	10.2500	-10.088%	1	675	+118.537%
2026-08-07	11.4000	11.4000	11.4000	11.4000	+5.069%	20	675	+96.491%
2026-08-06	10.5800	10.8500	10.5800	10.8500	-3.125%	2	694	+106.452%
2026-08-05	12.5000	12.5000	11.2000	11.2000	-3.030%	6	694	+100.000%
2026-08-04	11.7500	11.7500	10.9000	11.5500	+2.212%	8	689	+93.939%
2026-07-31	11.4700	11.5500	9.0000	11.3000	-22.867%	15	690	+98.230%
2026-07-30	15.2300	15.2300	14.6500	14.6500	-11.694%	10	684	+52.901%
2026-07-29	16.6000	16.6900	16.5900	16.5900	+12.627%	6	684	+35.021%
2026-07-24	14.8000	14.8000	14.7300	14.7300	-11.104%	2	687	+52.071%
2026-07-20	16.1800	16.5700	16.1800	16.5700	-6.119%	2	689	+35.184%
2026-07-16	17.7000	17.7000	17.2500	17.6500	+6.006%	8	688	+26.912%
2026-07-10	17.3700	17.3700	16.6500	16.6500	+1.524%	31	688	+34.535%
2026-07-09	16.4000	16.4000	16.4000	16.4000	-19.804%	5	689	+36.585%
2026-07-06	18.6400	20.4500	18.6400	20.4500	+12.055%	21	689	+9.535%
2026-07-02	21.0000	21.0000	18.2500	18.2500	+1.389%	11	695	+22.740%
2026-07-01	12.6000	18.0000	12.6000	18.0000	+46.341%	6	695	+24.444%
2026-06-30	12.3000	12.3000	12.3000	12.3000	-8.550%	2	697	+82.114%
2026-06-29	13.4500	13.4500	13.4500	13.4500	-2.888%	4	697	+66.543%
2026-06-26	13.8500	13.8500	13.8500	13.8500	+8.627%	1	701	+61.733%
2026-06-25	13.2500	13.2500	12.7500	12.7500	-10.085%	6	702	+75.686%
2026-06-24	14.5000	14.9000	14.1800	14.1800	-8.810%	7	710	+57.969%
2026-06-23	17.3300	17.3300	15.3500	15.5500	-23.737%	12	700	+44.051%
2026-06-22	20.3900	20.3900	20.3900	20.3900	+17.184%	1	706	+9.858%
2026-06-18	19.7500	19.7500	17.2000	17.4000	-8.421%	11	709	+28.736%
2026-06-17	19.0000	19.0000	19.0000	19.0000	-9.953%	5	709	+17.895%
2026-06-15	21.7500	22.2500	21.0000	21.1000	+15.616%	27	709	+6.161%
2026-06-12	18.3500	18.3500	18.2500	18.2500	-3.947%	4	710	+22.740%
2026-06-11	19.0000	19.0000	19.0000	19.0000	+10.787%	1	712	+17.895%
2026-06-10	16.8500	17.7900	16.8500	17.1500	+3.003%	3	712	+30.612%
2026-06-09	16.3800	16.6500	15.8500	16.6500	-16.792%	21	712	+34.535%
2026-06-08	19.6000	20.0100	19.6000	20.0100	+20.252%	34	714	+11.944%
2026-06-05	16.9000	17.0000	15.5000	16.6400	-12.880%	24	696	+34.615%
2026-06-04	19.1000	19.1000	19.1000	19.1000	-0.365%	1	701	+17.277%
2026-06-03	20.1000	20.1000	19.1700	19.1700	-15.773%	27	700	+16.849%
2026-06-02	22.5000	22.7600	21.7500	22.7600	-6.530%	55	693	-1.582%
2026-06-01	24.0500	24.3500	24.0500	24.3500	-7.660%	3	670	-8.008%
2026-05-29	25.2000	27.8100	25.2000	26.3700	+11.785%	30	670	-15.055%
2026-05-28	23.7000	23.7000	23.5900	23.5900	+11.274%	13	661	-5.045%
2026-05-27	22.5700	23.0000	21.2000	21.2000	-13.469%	8	655	+5.660%
2026-05-26	25.5000	25.5000	24.3500	24.5000	-1.210%	42	655	-8.571%
2026-05-22	24.8000	24.8000	24.8000	24.8000	-14.335%	1	694	-9.677%
2026-05-21	26.7800	29.1000	25.5400	28.9500	-0.172%	535	493	-22.625%
2026-05-20	29.1600	29.1600	29.0000	29.0000	+2.113%	2	493	-22.759%
2026-05-19	28.4000	28.4000	28.4000	28.4000	-6.732%	1	493	-21.127%
2026-05-15	30.0000	30.4500	29.7500	30.4500	-25.477%	10	493	-26.437%
2026-05-14	36.4000	43.5000	36.4000	40.8600	+18.779%	7	493	-45.179%
2026-05-13	34.4000	34.4000	34.4000	34.4000	-0.434%	1	487	-34.884%
2026-05-12	37.0000	37.0000	34.5500	34.5500	-13.690%	5	487	-35.166%
2026-05-11	35.0000	40.0300	35.0000	40.0300	+26.079%	24	487	-44.042%
2026-05-08	26.3000	31.7500	25.0000	31.7500	+7.336%	141	482	-29.449%
2026-05-07	30.3800	30.3800	29.5800	29.5800	-2.857%	2	490	-24.273%
2026-05-06	30.4500	30.4500	30.4500	30.4500	-13.000%	1	490	-26.437%
2026-05-04	32.0000	35.0000	32.0000	35.0000	+17.805%	214	491	-36.000%
2026-05-01	29.0000	29.7100	29.0000	29.7100	+7.256%	2	316	-24.605%
2026-04-30	27.2000	27.7000	27.2000	27.7000	+12.831%	2	316	-19.134%
2026-04-29	29.9500	29.9500	24.1200	24.5500	-21.989%	4	316	-8.758%
2026-04-27	33.2500	33.2500	31.0000	31.4700	+2.675%	110	314	-28.821%
2026-04-23	33.9000	34.2500	30.6500	30.6500	-14.025%	14	282	-26.917%
2026-04-22	37.3500	37.4400	35.6500	35.6500	+6.101%	24	279	-37.167%
2026-04-21	34.1800	34.1800	33.6000	33.6000	+2.910%	3	280	-33.333%
2026-04-20	32.6500	32.6500	32.6500	32.6500	-8.773%	1	280	-31.394%
2026-04-17	40.0500	40.0500	35.7900	35.7900	+12.441%	4	280	-37.413%
2026-04-16	31.8300	31.8300	31.8300	31.8300	+7.898%	1	283	-29.626%
2026-04-15	27.6300	29.5000	27.6300	29.5000	+13.944%	2	282	-24.068%
2026-04-14	25.8900	25.8900	25.8900	25.8900	+31.089%	5	281	-13.480%
2026-04-09	19.0000	19.7500	19.0000	19.7500	-16.667%	2	284	+13.418%
2026-04-08	23.7000	23.7000	23.7000	23.7000	+0.211%	2	284	-5.485%
2026-04-06	23.6500	23.6500	23.6500	23.6500	+2.737%	1	282	-5.285%
2026-04-01	23.0200	23.0200	23.0200	23.0200	-3.114%	1	281	-2.693%
2026-03-31	20.8000	23.7600	20.8000	23.7600	+21.784%	7	280	-5.724%
2026-03-30	19.5100	19.5100	19.5100	19.5100	-2.935%	1	280	+14.813%
2026-03-27	20.2000	20.2000	20.1000	20.1000	-15.368%	11	280	+11.443%
2026-03-26	25.1200	25.1200	22.9000	23.7500	-11.049%	207	269	-5.684%
2026-03-25	26.5000	26.7000	26.5000	26.7000	+3.168%	2	168	-16.105%
2026-03-24	32.1000	32.1000	25.8800	25.8800	-24.172%	5	168	-13.447%
2026-03-23	34.2300	34.2300	34.1000	34.1300	+5.340%	15	167	-34.369%
2026-03-19	32.2500	32.4000	32.2500	32.4000	-8.732%	2	159	-30.864%
2026-03-18	35.5000	35.5000	35.5000	35.5000	-8.576%	1	159	-36.901%
2026-03-17	37.0000	38.8300	37.0000	38.8300	+11.261%	2	159	-42.313%
2026-03-16	36.5000	36.5000	34.9000	34.9000	+1.395%	4	159	-35.817%
2026-03-12	34.4200	34.4200	34.4200	34.4200	+4.303%	1	160	-34.922%
2026-03-06	32.7000	34.0000	32.7000	33.0000	-12.000%	9	160	-32.121%
2026-03-05	38.0000	38.0000	37.5000	37.5000	-3.846%	2	167	-40.267%
2026-03-04	35.0500	39.0000	35.0500	39.0000	+44.177%	24	168	-42.564%
2026-03-03	27.1000	27.1000	27.0500	27.0500	+14.376%	2	152	-17.190%
2026-02-27	23.9500	23.9500	23.6500	23.6500	-7.364%	21	153	-5.285%
2026-02-26	25.9200	25.9200	25.5300	25.5300	+0.118%	2	162	-12.260%
2026-02-25	25.5000	25.5000	25.5000	25.5000	+53.800%	1	162	-12.157%
2026-02-24	16.5800	16.5800	16.5800	16.5800	-7.374%	1	162	+35.103%
2026-02-23	18.4100	18.6700	17.8000	17.9000	-18.636%	7	162	+25.140%
2026-02-20	22.8000	22.8000	22.0000	22.0000	+12.821%	4	163	+1.818%
2026-02-18	21.8500	21.9500	19.5000	19.5000	-9.513%	6	159	+14.872%
2026-02-17	21.5500	21.5500	21.5500	21.5500	+4.866%	1	158	+3.944%
2026-02-13	17.0000	21.1600	17.0000	20.5500	+45.745%	87	118	+9.002%
2026-02-12	16.4500	16.4500	14.1000	14.1000	-18.261%	8	118	+58.865%
2026-02-11	16.5500	17.2500	15.6300	17.2500	-13.750%	31	113	+29.855%
2026-02-10	20.7600	20.7600	19.2200	20.0000	-2.439%	4	106	+12.000%
2026-02-06	18.5700	20.5000	18.2800	20.5000	+25.767%	23	107	+9.268%
2026-02-05	20.0000	20.0000	16.3000	16.3000	-29.223%	18	92	+37.423%
2026-02-04	23.7500	23.7500	23.0000	23.0300	-6.000%	8	80	-2.736%
2026-02-03	25.6500	25.6500	23.9000	24.5000	-14.035%	18	77	-8.571%
2026-02-02	27.8500	28.8700	26.7400	28.5000	-8.858%	72	69	-21.404%
2026-01-30	31.2700	31.2700	31.2700	31.2700	+2.089%	2	20	-28.366%
2026-01-29	31.5000	31.5000	30.5000	30.6300	-12.735%	6	20	-26.869%
2026-01-28	35.1000	35.1000	35.1000	35.1000	-0.284%	5	14	-36.182%
2026-01-27	35.0000	36.0000	32.6100	35.2000	-4.348%	11	9	-36.364%
2026-01-26	36.7500	37.6500	36.7500	36.8000	-5.979%	6	2	-39.130%
2026-01-23	39.6000	39.6000	39.0000	39.1400	0.000%	3	1	-42.770%