Dark

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

EOD

Jul 31, 2026

11.30-22.867%(-3.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	11.4700	11.5500	9.0000	11.3000	-22.867%	15	690	0.000%
2026-07-30	15.2300	15.2300	14.6500	14.6500	-11.694%	10	684	-22.867%
2026-07-29	16.6000	16.6900	16.5900	16.5900	+12.627%	6	684	-31.887%
2026-07-24	14.8000	14.8000	14.7300	14.7300	-11.104%	2	687	-23.286%
2026-07-20	16.1800	16.5700	16.1800	16.5700	-6.119%	2	689	-31.804%
2026-07-16	17.7000	17.7000	17.2500	17.6500	+6.006%	8	688	-35.977%
2026-07-10	17.3700	17.3700	16.6500	16.6500	+1.524%	31	688	-32.132%
2026-07-09	16.4000	16.4000	16.4000	16.4000	-19.804%	5	689	-31.098%
2026-07-06	18.6400	20.4500	18.6400	20.4500	+12.055%	21	689	-44.743%
2026-07-02	21.0000	21.0000	18.2500	18.2500	+1.389%	11	695	-38.082%
2026-07-01	12.6000	18.0000	12.6000	18.0000	+46.341%	6	695	-37.222%
2026-06-30	12.3000	12.3000	12.3000	12.3000	-8.550%	2	697	-8.130%
2026-06-29	13.4500	13.4500	13.4500	13.4500	-2.888%	4	697	-15.985%
2026-06-26	13.8500	13.8500	13.8500	13.8500	+8.627%	1	701	-18.412%
2026-06-25	13.2500	13.2500	12.7500	12.7500	-10.085%	6	702	-11.373%
2026-06-24	14.5000	14.9000	14.1800	14.1800	-8.810%	7	710	-20.310%
2026-06-23	17.3300	17.3300	15.3500	15.5500	-23.737%	12	700	-27.331%
2026-06-22	20.3900	20.3900	20.3900	20.3900	+17.184%	1	706	-44.581%
2026-06-18	19.7500	19.7500	17.2000	17.4000	-8.421%	11	709	-35.057%
2026-06-17	19.0000	19.0000	19.0000	19.0000	-9.953%	5	709	-40.526%
2026-06-15	21.7500	22.2500	21.0000	21.1000	+15.616%	27	709	-46.445%
2026-06-12	18.3500	18.3500	18.2500	18.2500	-3.947%	4	710	-38.082%
2026-06-11	19.0000	19.0000	19.0000	19.0000	+10.787%	1	712	-40.526%
2026-06-10	16.8500	17.7900	16.8500	17.1500	+3.003%	3	712	-34.111%
2026-06-09	16.3800	16.6500	15.8500	16.6500	-16.792%	21	712	-32.132%
2026-06-08	19.6000	20.0100	19.6000	20.0100	+20.252%	34	714	-43.528%
2026-06-05	16.9000	17.0000	15.5000	16.6400	-12.880%	24	696	-32.091%
2026-06-04	19.1000	19.1000	19.1000	19.1000	-0.365%	1	701	-40.838%
2026-06-03	20.1000	20.1000	19.1700	19.1700	-15.773%	27	700	-41.054%
2026-06-02	22.5000	22.7600	21.7500	22.7600	-6.530%	55	693	-50.351%
2026-06-01	24.0500	24.3500	24.0500	24.3500	-7.660%	3	670	-53.593%
2026-05-29	25.2000	27.8100	25.2000	26.3700	+11.785%	30	670	-57.148%
2026-05-28	23.7000	23.7000	23.5900	23.5900	+11.274%	13	661	-52.098%
2026-05-27	22.5700	23.0000	21.2000	21.2000	-13.469%	8	655	-46.698%
2026-05-26	25.5000	25.5000	24.3500	24.5000	-1.210%	42	655	-53.878%
2026-05-22	24.8000	24.8000	24.8000	24.8000	-14.335%	1	694	-54.435%
2026-05-21	26.7800	29.1000	25.5400	28.9500	-0.172%	535	493	-60.967%
2026-05-20	29.1600	29.1600	29.0000	29.0000	+2.113%	2	493	-61.034%
2026-05-19	28.4000	28.4000	28.4000	28.4000	-6.732%	1	493	-60.211%
2026-05-15	30.0000	30.4500	29.7500	30.4500	-25.477%	10	493	-62.890%
2026-05-14	36.4000	43.5000	36.4000	40.8600	+18.779%	7	493	-72.345%
2026-05-13	34.4000	34.4000	34.4000	34.4000	-0.434%	1	487	-67.151%
2026-05-12	37.0000	37.0000	34.5500	34.5500	-13.690%	5	487	-67.294%
2026-05-11	35.0000	40.0300	35.0000	40.0300	+26.079%	24	487	-71.771%
2026-05-08	26.3000	31.7500	25.0000	31.7500	+7.336%	141	482	-64.409%
2026-05-07	30.3800	30.3800	29.5800	29.5800	-2.857%	2	490	-61.799%
2026-05-06	30.4500	30.4500	30.4500	30.4500	-13.000%	1	490	-62.890%
2026-05-04	32.0000	35.0000	32.0000	35.0000	+17.805%	214	491	-67.714%
2026-05-01	29.0000	29.7100	29.0000	29.7100	+7.256%	2	316	-61.966%
2026-04-30	27.2000	27.7000	27.2000	27.7000	+12.831%	2	316	-59.206%
2026-04-29	29.9500	29.9500	24.1200	24.5500	-21.989%	4	316	-53.971%
2026-04-27	33.2500	33.2500	31.0000	31.4700	+2.675%	110	314	-64.093%
2026-04-23	33.9000	34.2500	30.6500	30.6500	-14.025%	14	282	-63.132%
2026-04-22	37.3500	37.4400	35.6500	35.6500	+6.101%	24	279	-68.303%
2026-04-21	34.1800	34.1800	33.6000	33.6000	+2.910%	3	280	-66.369%
2026-04-20	32.6500	32.6500	32.6500	32.6500	-8.773%	1	280	-65.391%
2026-04-17	40.0500	40.0500	35.7900	35.7900	+12.441%	4	280	-68.427%
2026-04-16	31.8300	31.8300	31.8300	31.8300	+7.898%	1	283	-64.499%
2026-04-15	27.6300	29.5000	27.6300	29.5000	+13.944%	2	282	-61.695%
2026-04-14	25.8900	25.8900	25.8900	25.8900	+31.089%	5	281	-56.354%
2026-04-09	19.0000	19.7500	19.0000	19.7500	-16.667%	2	284	-42.785%
2026-04-08	23.7000	23.7000	23.7000	23.7000	+0.211%	2	284	-52.321%
2026-04-06	23.6500	23.6500	23.6500	23.6500	+2.737%	1	282	-52.220%
2026-04-01	23.0200	23.0200	23.0200	23.0200	-3.114%	1	281	-50.912%
2026-03-31	20.8000	23.7600	20.8000	23.7600	+21.784%	7	280	-52.441%
2026-03-30	19.5100	19.5100	19.5100	19.5100	-2.935%	1	280	-42.081%
2026-03-27	20.2000	20.2000	20.1000	20.1000	-15.368%	11	280	-43.781%
2026-03-26	25.1200	25.1200	22.9000	23.7500	-11.049%	207	269	-52.421%
2026-03-25	26.5000	26.7000	26.5000	26.7000	+3.168%	2	168	-57.678%
2026-03-24	32.1000	32.1000	25.8800	25.8800	-24.172%	5	168	-56.337%
2026-03-23	34.2300	34.2300	34.1000	34.1300	+5.340%	15	167	-66.891%
2026-03-19	32.2500	32.4000	32.2500	32.4000	-8.732%	2	159	-65.123%
2026-03-18	35.5000	35.5000	35.5000	35.5000	-8.576%	1	159	-68.169%
2026-03-17	37.0000	38.8300	37.0000	38.8300	+11.261%	2	159	-70.899%
2026-03-16	36.5000	36.5000	34.9000	34.9000	+1.395%	4	159	-67.622%
2026-03-12	34.4200	34.4200	34.4200	34.4200	+4.303%	1	160	-67.170%
2026-03-06	32.7000	34.0000	32.7000	33.0000	-12.000%	9	160	-65.758%
2026-03-05	38.0000	38.0000	37.5000	37.5000	-3.846%	2	167	-69.867%
2026-03-04	35.0500	39.0000	35.0500	39.0000	+44.177%	24	168	-71.026%
2026-03-03	27.1000	27.1000	27.0500	27.0500	+14.376%	2	152	-58.226%
2026-02-27	23.9500	23.9500	23.6500	23.6500	-7.364%	21	153	-52.220%
2026-02-26	25.9200	25.9200	25.5300	25.5300	+0.118%	2	162	-55.738%
2026-02-25	25.5000	25.5000	25.5000	25.5000	+53.800%	1	162	-55.686%
2026-02-24	16.5800	16.5800	16.5800	16.5800	-7.374%	1	162	-31.846%
2026-02-23	18.4100	18.6700	17.8000	17.9000	-18.636%	7	162	-36.872%
2026-02-20	22.8000	22.8000	22.0000	22.0000	+12.821%	4	163	-48.636%
2026-02-18	21.8500	21.9500	19.5000	19.5000	-9.513%	6	159	-42.051%
2026-02-17	21.5500	21.5500	21.5500	21.5500	+4.866%	1	158	-47.564%
2026-02-13	17.0000	21.1600	17.0000	20.5500	+45.745%	87	118	-45.012%
2026-02-12	16.4500	16.4500	14.1000	14.1000	-18.261%	8	118	-19.858%
2026-02-11	16.5500	17.2500	15.6300	17.2500	-13.750%	31	113	-34.493%
2026-02-10	20.7600	20.7600	19.2200	20.0000	-2.439%	4	106	-43.500%
2026-02-06	18.5700	20.5000	18.2800	20.5000	+25.767%	23	107	-44.878%
2026-02-05	20.0000	20.0000	16.3000	16.3000	-29.223%	18	92	-30.675%
2026-02-04	23.7500	23.7500	23.0000	23.0300	-6.000%	8	80	-50.934%
2026-02-03	25.6500	25.6500	23.9000	24.5000	-14.035%	18	77	-53.878%
2026-02-02	27.8500	28.8700	26.7400	28.5000	-8.858%	72	69	-60.351%
2026-01-30	31.2700	31.2700	31.2700	31.2700	+2.089%	2	20	-63.863%
2026-01-29	31.5000	31.5000	30.5000	30.6300	-12.735%	6	20	-63.108%
2026-01-28	35.1000	35.1000	35.1000	35.1000	-0.284%	5	14	-67.806%
2026-01-27	35.0000	36.0000	32.6100	35.2000	-4.348%	11	9	-67.898%
2026-01-26	36.7500	37.6500	36.7500	36.8000	-5.979%	6	2	-69.293%
2026-01-23	39.6000	39.6000	39.0000	39.1400	0.000%	3	1	-71.129%