Dark

COIN20270521C400
COIN May 21 2027 400.00 Call (COIN270521C00400000)
option OPRA

EOD

Sep 22, 2026

10.78-5.852%(-0.67)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	11.5500	11.5500	10.5000	10.7800	-5.852%	10	440	0.000%
2026-09-21	12.3500	13.0000	11.4500	11.4500	+12.808%	12	444	-5.852%
2026-09-18	8.1600	10.1500	8.1600	10.1500	+53.788%	27	439	+6.207%
2026-09-16	6.6000	6.6000	6.6000	6.6000	-33.868%	4	423	+63.333%
2026-09-14	9.9500	9.9800	9.9000	9.9800	+21.707%	8	423	+8.016%
2026-09-09	8.5000	8.8200	8.2000	8.2000	-5.202%	12	423	+31.463%
2026-09-08	8.2500	8.6500	8.2500	8.6500	-3.567%	3	419	+24.624%
2026-09-04	9.4000	9.4000	8.9700	8.9700	-14.163%	7	422	+20.178%
2026-09-03	8.8000	10.4500	8.8000	10.4500	+27.439%	40	422	+3.158%
2026-09-02	8.2000	8.2000	8.2000	8.2000	-7.345%	5	427	+31.463%
2026-09-01	8.8500	8.8500	8.8500	8.8500	-2.747%	3	427	+21.808%
2026-08-31	9.1000	9.1000	9.1000	9.1000	-24.167%	1	427	+18.462%
2026-08-27	12.2500	12.2500	11.6500	12.0000	+5.727%	11	427	-10.167%
2026-08-25	10.6500	11.3500	10.6500	11.3500	-11.328%	6	429	-5.022%
2026-08-24	12.8000	12.8000	12.8000	12.8000	-2.662%	1	428	-15.781%
2026-08-21	11.6300	13.1500	11.6300	13.1500	+48.588%	2	429	-18.023%
2026-08-20	7.0500	8.8500	7.0500	8.8500	+22.069%	5	430	+21.808%
2026-08-19	5.6000	7.2500	5.6000	7.2500	+43.564%	21	430	+48.690%
2026-08-14	5.0500	5.0500	5.0500	5.0500	+3.061%	1	410	+113.465%
2026-08-13	4.7000	4.9000	4.7000	4.9000	+0.410%	5	410	+120.000%
2026-08-12	4.7500	4.9000	4.7500	4.8800	-7.750%	11	410	+120.902%
2026-08-10	5.5000	5.5000	5.2900	5.2900	-18.615%	11	408	+103.781%
2026-08-07	6.2500	6.5000	5.9000	6.5000	+4.502%	6	407	+65.846%
2026-08-05	6.2200	6.2200	6.2200	6.2200	+7.241%	1	407	+73.312%
2026-08-04	5.3000	5.8000	5.3000	5.8000	0.000%	6	407	+85.862%
2026-07-31	6.9000	6.9000	4.5000	5.8000	-30.952%	46	405	+85.862%
2026-07-29	8.4000	8.4000	8.4000	8.4000	+4.348%	3	391	+28.333%
2026-07-24	8.0000	8.0500	8.0000	8.0500	-18.687%	4	394	+33.913%
2026-07-15	9.9000	9.9000	9.9000	9.9000	+16.471%	5	393	+8.889%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-10.526%	20	393	+26.824%
2026-07-10	9.5000	9.5000	9.5000	9.5000	+4.972%	2	413	+13.474%
2026-07-09	9.0500	9.0500	9.0500	9.0500	+0.556%	8	411	+19.116%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-24.875%	3	407	+19.778%
2026-07-02	11.9800	11.9800	11.9800	11.9800	+42.280%	10	407	-10.017%
2026-07-01	8.4200	8.4200	8.4200	8.4200	+18.592%	1	407	+28.029%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-5.333%	1	407	+51.831%
2026-06-26	7.2900	7.5000	7.2900	7.5000	+11.111%	2	407	+43.733%
2026-06-25	7.1500	7.1500	6.7500	6.7500	-33.036%	2	408	+59.704%
2026-06-22	11.9500	11.9500	10.0800	10.0800	+4.456%	21	409	+6.944%
2026-06-18	10.5500	10.5500	9.5500	9.6500	-12.670%	18	410	+11.710%
2026-06-17	11.9500	11.9500	11.0000	11.0500	-13.333%	7	410	-2.443%
2026-06-15	12.5000	12.7500	12.0000	12.7500	+27.500%	21	410	-15.451%
2026-06-12	14.3000	14.3000	10.0000	10.0000	-1.768%	39	400	+7.800%
2026-06-11	10.3000	10.3000	10.1800	10.1800	+1.800%	24	393	+5.894%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+11.111%	5	381	+7.800%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-20.914%	1	381	+19.778%
2026-06-08	11.0000	11.3800	11.0000	11.3800	+21.711%	8	381	-5.272%
2026-06-05	10.2500	10.5000	9.3500	9.3500	-16.518%	10	380	+15.294%
2026-06-03	11.5500	11.5500	11.2000	11.2000	-15.472%	7	378	-3.750%
2026-06-02	13.5000	13.5000	12.0000	13.2500	-1.852%	40	372	-18.642%
2026-06-01	15.8000	15.8000	13.5000	13.5000	-12.903%	2	361	-20.148%
2026-05-29	15.5000	15.5000	15.5000	15.5000	+47.760%	20	360	-30.452%
2026-05-28	10.4900	10.4900	10.4900	10.4900	-14.715%	1	340	+2.765%
2026-05-27	12.3000	12.3000	12.3000	12.3000	-1.679%	8	340	-12.358%
2026-05-26	14.0000	14.0000	12.5100	12.5100	-13.724%	52	332	-13.829%
2026-05-22	14.5000	14.5000	14.5000	14.5000	-13.536%	1	364	-25.655%
2026-05-21	15.8300	16.7700	15.8300	16.7700	-3.231%	2	364	-35.719%
2026-05-20	17.3200	17.4500	17.3200	17.3300	+1.050%	4	364	-37.796%
2026-05-19	17.0000	17.1800	17.0000	17.1500	-10.209%	41	370	-37.143%
2026-05-15	19.1000	19.1000	19.1000	19.1000	-18.758%	1	370	-43.560%
2026-05-14	18.0000	23.5100	18.0000	23.5100	+27.081%	2	370	-54.147%
2026-05-13	18.5000	18.5000	18.5000	18.5000	-14.825%	29	346	-41.730%
2026-05-11	17.8000	21.7200	17.8000	21.7200	+35.750%	13	346	-50.368%
2026-05-08	13.4300	16.5000	13.4300	16.0000	-2.439%	17	346	-32.625%
2026-05-07	16.3000	16.6000	16.3000	16.4000	-13.684%	8	337	-34.268%
2026-05-05	19.0000	19.0000	19.0000	19.0000	-0.783%	1	336	-43.263%
2026-05-04	19.1500	19.1500	19.1500	19.1500	+36.591%	50	337	-43.708%
2026-04-30	14.0200	14.0200	14.0200	14.0200	+5.176%	8	288	-23.110%
2026-04-29	18.9500	18.9500	13.3300	13.3300	-37.388%	2	280	-19.130%
2026-04-22	21.2900	21.2900	21.2900	21.2900	+5.658%	1	281	-49.366%
2026-04-21	20.1500	20.1500	20.1500	20.1500	+5.332%	1	281	-46.501%
2026-04-20	20.0000	20.0000	19.1300	19.1300	+59.417%	2	281	-43.649%
2026-04-14	12.0000	12.0000	12.0000	12.0000	+4.348%	1	281	-10.167%
2026-04-13	11.0000	11.5000	11.0000	11.5000	+17.949%	3	280	-6.261%
2026-04-09	14.2500	14.2500	9.7500	9.7500	-22.619%	2	280	+10.564%
2026-04-08	12.6000	12.6000	12.6000	12.6000	+8.155%	1	280	-14.444%
2026-04-07	11.8500	11.8500	11.6500	11.6500	-7.540%	3	280	-7.468%
2026-04-06	12.6000	12.6000	12.6000	12.6000	+10.526%	2	280	-14.444%
2026-04-02	11.4000	11.4000	11.4000	11.4000	-12.644%	1	278	-5.439%
2026-04-01	13.0500	13.0500	13.0500	13.0500	+1.556%	3	278	-17.395%
2026-03-31	12.5000	12.8500	12.5000	12.8500	+20.544%	3	281	-16.109%
2026-03-30	10.6600	10.6600	10.6600	10.6600	-2.648%	1	279	+1.126%
2026-03-27	11.0000	11.0000	10.9500	10.9500	-14.587%	4	280	-1.553%
2026-03-26	12.9900	12.9900	12.8200	12.8200	-14.247%	5	283	-15.913%
2026-03-25	14.8500	14.9500	14.8500	14.9500	-2.606%	20	280	-27.893%
2026-03-24	15.3500	15.3500	15.3500	15.3500	-22.081%	1	270	-29.772%
2026-03-23	19.7000	19.7000	19.7000	19.7000	+1.026%	1	270	-45.279%
2026-03-19	18.6500	19.5000	18.6500	19.5000	-7.143%	3	271	-44.718%
2026-03-18	21.0000	21.0000	21.0000	21.0000	-2.007%	1	270	-48.667%
2026-03-17	21.0700	21.4300	21.0700	21.4300	+10.692%	2	269	-49.697%
2026-03-13	19.3600	19.3600	19.3600	19.3600	-3.200%	6	267	-44.318%
2026-03-06	19.5000	20.0000	19.5000	20.0000	0.000%	2	273	-46.100%
2026-03-05	22.0000	22.2200	20.0000	20.0000	-12.281%	8	274	-46.100%
2026-03-04	21.0000	22.8000	20.4100	22.8000	+48.052%	13	275	-52.719%
2026-03-03	15.0800	15.6500	15.0500	15.4000	-1.282%	53	274	-30.000%
2026-03-02	16.0000	16.0000	15.6000	15.6000	+2.970%	11	250	-30.897%
2026-02-25	12.8800	15.1500	12.8800	15.1500	+26.250%	7	244	-28.845%
2026-02-20	11.0000	12.0000	11.0000	12.0000	+12.360%	2	244	-10.167%
2026-02-19	10.6300	10.6800	10.6300	10.6800	-11.000%	3	242	+0.936%
2026-02-17	11.2700	12.0000	11.2700	12.0000	+12.782%	2	239	-10.167%
2026-02-13	10.6400	10.6400	10.6400	10.6400	+28.970%	1	236	+1.316%
2026-02-12	7.0000	8.2500	7.0000	8.2500	-7.924%	25	236	+30.667%
2026-02-11	8.9600	8.9600	8.9600	8.9600	-22.290%	1	229	+20.313%
2026-02-09	11.0000	11.5300	11.0000	11.5300	+0.261%	4	228	-6.505%
2026-02-06	12.8000	12.8000	10.4000	11.5000	+25.000%	10	224	-6.261%
2026-02-05	11.0000	11.0000	9.2000	9.2000	-28.125%	231	223	+17.174%
2026-02-04	13.4300	13.8500	12.8000	12.8000	-11.111%	45	62	-15.781%
2026-02-03	15.4500	15.4500	14.3500	14.4000	-9.718%	43	57	-25.139%
2026-02-02	15.5200	15.9500	15.5000	15.9500	-11.389%	7	15	-32.414%
2026-01-29	18.1300	18.1300	17.4600	18.0000	-11.023%	14	13	-40.111%
2026-01-28	20.2300	20.2300	20.2300	20.2300	+3.744%	5	10	-46.713%
2026-01-27	19.5000	19.5000	19.5000	19.5000	-12.360%	1	5	-44.718%
2026-01-23	23.5300	23.5300	22.2500	22.2500	-11.000%	5	5	-51.551%
2026-01-22	25.0000	25.0000	25.0000	25.0000	+1.585%	1	2	-56.880%
2026-01-21	24.6100	24.6100	24.6100	24.6100	0.000%	1	1	-56.197%