Dark

COIN20270521C350
COIN May 21 2027 350.00 Call (COIN270521C00350000)
option OPRA

EOD

Sep 23, 2026

13.90-14.724%(-2.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.9000	13.9000	13.9000	13.9000	-14.724%	2	147	0.000%
2026-09-22	16.3000	16.3000	16.3000	16.3000	-3.778%	1	147	-14.724%
2026-09-21	16.9400	16.9400	16.9400	16.9400	+21.871%	15	147	-17.946%
2026-09-18	11.9000	13.9000	11.9000	13.9000	+67.470%	7	141	0.000%
2026-09-16	8.3500	8.6000	8.3000	8.3000	-13.542%	6	143	+67.470%
2026-09-15	11.0000	11.1500	9.6000	9.6000	-29.412%	3	144	+44.792%
2026-09-14	13.8000	13.8000	13.4500	13.6000	+30.144%	3	145	+2.206%
2026-09-11	10.1500	10.4500	10.1500	10.4500	+5.131%	2	146	+33.014%
2026-09-10	9.9400	9.9400	9.9400	9.9400	-11.644%	1	145	+39.839%
2026-09-09	11.2500	11.2500	11.2500	11.2500	-13.462%	1	144	+23.556%
2026-09-04	13.2000	13.2000	13.0000	13.0000	-16.129%	2	145	+6.923%
2026-09-03	12.5000	15.5000	12.5000	15.5000	-6.061%	5	145	-10.323%
2026-08-27	16.5000	16.5000	16.5000	16.5000	+20.879%	2	146	-15.758%
2026-08-26	13.6000	13.6500	13.5000	13.6500	-12.724%	4	146	+1.832%
2026-08-25	15.6400	15.6400	15.6400	15.6400	-10.629%	2	147	-11.125%
2026-08-21	16.5000	17.5000	16.5000	17.5000	+155.474%	10	147	-20.571%
2026-08-12	6.7000	6.8500	6.7000	6.8500	-7.557%	4	146	+102.920%
2026-08-03	7.8100	7.8100	7.4100	7.4100	-6.203%	2	148	+87.584%
2026-07-31	6.6900	7.9000	6.6600	7.9000	-24.762%	9	150	+75.949%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-6.667%	1	151	+32.381%
2026-07-29	11.2500	11.2500	11.2500	11.2500	-2.174%	3	152	+23.556%
2026-07-24	11.5000	11.5000	11.5000	11.5000	-34.286%	1	152	+20.870%
2026-07-21	16.5000	17.5000	15.9900	17.5000	+57.658%	14	152	-20.571%
2026-07-20	11.1000	11.1000	11.1000	11.1000	-15.909%	1	147	+25.225%
2026-07-15	14.0000	14.0000	13.0000	13.2000	+10.460%	6	147	+5.303%
2026-07-09	11.9500	11.9500	11.9500	11.9500	-19.529%	8	146	+16.318%
2026-07-02	14.8500	14.8500	14.8500	14.8500	+55.497%	1	147	-6.397%
2026-06-29	9.4000	9.5500	9.4000	9.5500	+7.303%	4	147	+45.550%
2026-06-25	9.5100	9.5900	8.9000	8.9000	-19.091%	9	147	+56.180%
2026-06-24	11.0000	11.0000	11.0000	11.0000	-6.780%	1	147	+26.364%
2026-06-23	12.9300	12.9300	11.8000	11.8000	-7.813%	6	147	+17.797%
2026-06-18	14.5500	14.5500	12.7000	12.8000	-11.724%	48	141	+8.594%
2026-06-17	14.5000	14.5000	14.5000	14.5000	-6.512%	4	141	-4.138%
2026-06-16	16.0000	16.0000	15.1000	15.5100	+0.065%	4	141	-10.380%
2026-06-15	16.3500	16.3500	15.5000	15.5000	+5.802%	82	140	-10.323%
2026-06-12	13.0000	14.6500	13.0000	14.6500	+8.358%	65	167	-5.119%
2026-06-11	12.5100	14.0000	12.5100	13.5200	+15.064%	13	105	+2.811%
2026-06-09	12.2500	12.2500	11.7500	11.7500	-24.194%	4	99	+18.298%
2026-06-08	14.8000	15.5000	14.8000	15.5000	+31.915%	20	98	-10.323%
2026-06-05	12.5000	12.9500	11.5000	11.7500	-20.339%	13	99	+18.298%
2026-06-04	15.0000	15.0000	14.7500	14.7500	+1.027%	2	93	-5.763%
2026-06-03	14.6000	14.6000	14.6000	14.6000	-21.925%	3	92	-4.795%
2026-06-02	15.7500	18.7000	15.7500	18.7000	-1.267%	14	89	-25.668%
2026-05-29	18.9400	18.9400	18.9400	18.9400	+25.430%	1	84	-26.610%
2026-05-28	15.1000	15.1000	15.1000	15.1000	-19.894%	1	85	-7.947%
2026-05-26	18.8500	18.8500	18.8500	18.8500	-2.483%	1	84	-26.260%
2026-05-22	20.3500	20.3500	19.3300	19.3300	-13.512%	2	83	-28.091%
2026-05-20	22.2500	22.3900	22.2300	22.3500	+13.337%	31	83	-37.808%
2026-05-18	19.7200	19.7200	19.7200	19.7200	-18.848%	1	87	-29.513%
2026-05-15	23.7500	25.0500	23.7500	24.3000	-24.015%	16	87	-42.798%
2026-05-14	28.0000	31.9800	28.0000	31.9800	+21.829%	3	88	-56.535%
2026-05-12	25.3800	26.5000	25.3800	26.2500	-20.091%	9	78	-47.048%
2026-05-11	32.8500	32.8500	32.8500	32.8500	+54.661%	1	78	-57.686%
2026-05-08	20.7500	21.2400	20.7500	21.2400	-4.324%	2	79	-34.557%
2026-05-07	22.2000	22.2000	22.2000	22.2000	-5.532%	1	77	-37.387%
2026-05-05	23.5500	23.5500	23.5000	23.5000	+21.134%	6	76	-40.851%
2026-04-30	19.4000	19.4000	19.4000	19.4000	+8.989%	3	73	-28.351%
2026-04-29	17.6500	17.8000	17.6500	17.8000	-19.675%	2	70	-21.910%
2026-04-28	21.5000	22.1600	21.3500	22.1600	-11.360%	3	69	-37.274%
2026-04-24	24.4300	25.0000	24.4300	25.0000	-10.233%	2	68	-44.400%
2026-04-22	27.8500	27.8500	27.8500	27.8500	+12.298%	1	68	-50.090%
2026-04-21	27.7500	27.7500	24.8000	24.8000	-13.889%	2	68	-43.952%
2026-04-17	28.1700	28.8000	28.1700	28.8000	+20.000%	3	68	-51.736%
2026-04-16	24.0000	24.0000	24.0000	24.0000	+12.307%	1	70	-42.083%
2026-04-15	20.5500	21.3700	20.5500	21.3700	+13.069%	5	69	-34.956%
2026-04-14	18.6800	18.9000	18.6800	18.9000	+8.621%	6	72	-26.455%
2026-04-08	17.4000	17.4000	17.4000	17.4000	+5.455%	2	68	-20.115%
2026-04-07	16.2500	16.5000	16.2500	16.5000	-3.509%	2	68	-15.758%
2026-04-06	17.0500	17.1500	17.0500	17.1000	+11.401%	78	68	-18.713%
2026-04-02	15.3500	15.3500	15.3500	15.3500	+3.367%	1	32	-9.446%
2026-03-31	15.8500	15.8500	14.8500	14.8500	+1.712%	4	32	-6.397%
2026-03-27	14.5000	14.6000	14.5000	14.6000	-16.809%	2	33	-4.795%
2026-03-26	17.5000	17.5500	17.5000	17.5500	-12.250%	7	33	-20.798%
2026-03-25	20.0000	20.0000	20.0000	20.0000	+2.564%	1	30	-30.500%
2026-03-24	19.5000	19.5000	19.5000	19.5000	-21.276%	1	29	-28.718%
2026-03-20	24.7700	24.7700	24.7700	24.7700	-13.843%	20	29	-43.884%
2026-03-17	28.7500	28.7500	28.7500	28.7500	+6.521%	20	39	-51.652%
2026-03-16	26.9900	26.9900	26.9900	26.9900	+12.458%	1	19	-48.499%
2026-03-12	24.0000	24.0000	24.0000	24.0000	-4.192%	1	18	-42.083%
2026-03-10	27.0500	27.0500	24.9500	25.0500	-4.207%	5	18	-44.511%
2026-03-09	25.9500	26.1500	25.9500	26.1500	+5.870%	2	17	-46.845%
2026-03-06	24.7000	24.7000	24.7000	24.7000	-8.007%	1	16	-43.725%
2026-03-05	28.3000	28.3000	26.7500	26.8500	-10.321%	3	16	-48.231%
2026-03-04	25.0000	29.9400	25.0000	29.9400	+47.852%	10	17	-53.574%
2026-03-03	19.9500	20.2500	19.9500	20.2500	+27.358%	2	25	-31.358%
2026-02-20	16.1000	16.1000	15.9000	15.9000	+12.766%	2	25	-12.579%
2026-02-19	14.1000	14.1000	14.1000	14.1000	-14.024%	1	25	-1.418%
2026-02-17	15.4000	16.4000	15.4000	16.4000	+4.459%	3	26	-15.244%
2026-02-13	15.7000	15.7000	15.7000	15.7000	+50.962%	1	27	-11.465%
2026-02-12	11.2500	11.2500	10.3500	10.4000	-14.050%	4	27	+33.654%
2026-02-11	13.3000	13.3000	12.1000	12.1000	-21.429%	8	23	+14.876%
2026-02-10	15.4000	15.4000	15.4000	15.4000	+28.333%	2	15	-9.740%
2026-02-05	15.9300	15.9300	12.0000	12.0000	-31.702%	5	15	+15.833%
2026-02-04	17.5700	17.5700	17.5700	17.5700	-7.526%	1	10	-20.888%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-11.628%	1	9	-26.842%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-3.371%	1	8	-35.349%
2026-01-29	25.0000	25.0000	22.2500	22.2500	-15.879%	5	7	-37.528%
2026-01-27	26.4500	26.4500	26.4500	26.4500	-4.444%	1	6	-47.448%
2026-01-26	27.6800	27.6800	27.6800	27.6800	-7.208%	1	5	-49.783%
2026-01-23	31.0000	31.0000	29.5500	29.8300	-8.665%	4	4	-53.403%
2026-01-22	32.6600	32.6600	32.6600	32.6600	-4.363%	1	1	-57.440%
2026-01-20	34.1500	34.1500	34.1500	34.1500	0.000%	1	1	-59.297%