Dark

COIN20270521C470
COIN May 21 2027 470.00 Call (COIN270521C00470000)
option OPRA

EOD

Aug 3, 2026

4.00+6.667%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1500	4.0000	3.1500	4.0000	+6.667%	3	514	0.000%
2026-07-31	3.8000	4.0000	3.0000	3.7500	-28.843%	93	512	+6.667%
2026-07-30	5.2700	5.2700	5.2700	5.2700	-37.262%	12	533	-24.099%
2026-07-21	7.3600	9.0000	7.3600	8.4000	+33.333%	3	545	-52.381%
2026-07-20	6.2400	6.3000	6.2400	6.3000	-17.105%	6	543	-36.508%
2026-07-15	7.6000	7.6000	7.5500	7.6000	+10.949%	43	537	-47.368%
2026-07-10	6.8000	6.8500	6.7500	6.8500	+17.094%	51	515	-41.606%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-28.745%	4	484	-31.624%
2026-07-06	7.0000	8.2100	6.7900	8.2100	+0.122%	33	484	-51.279%
2026-07-02	8.2000	8.2000	8.2000	8.2000	+34.426%	1	475	-51.220%
2026-07-01	5.8500	6.1000	5.8500	6.1000	+27.083%	2	475	-34.426%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-12.727%	2	474	-16.667%
2026-06-29	5.1500	5.5000	4.8500	5.5000	+12.245%	3	474	-27.273%
2026-06-25	5.5000	5.5000	4.9000	4.9000	-14.035%	21	473	-18.367%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-20.280%	1	473	-29.825%
2026-06-18	7.1500	7.1500	7.1500	7.1500	+2.143%	1	473	-44.056%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-14.110%	1	473	-42.857%
2026-06-16	8.5000	8.5000	8.1500	8.1500	-7.386%	5	473	-50.920%
2026-06-15	8.5500	9.0000	8.4800	8.8000	+39.683%	52	470	-54.545%
2026-06-12	6.3000	6.3000	6.3000	6.3000	-5.263%	15	435	-36.508%
2026-06-11	7.2000	7.2000	6.6500	6.6500	-11.333%	55	435	-39.850%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+7.914%	1	435	-46.667%
2026-06-09	8.0000	8.5000	6.9500	6.9500	-15.860%	82	436	-42.446%
2026-06-08	8.5000	8.5000	8.2600	8.2600	+26.107%	2	424	-51.574%
2026-06-05	6.5500	6.5500	6.5500	6.5500	-18.125%	1	424	-38.931%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+1.911%	2	424	-50.000%
2026-06-03	9.0000	9.1500	7.8000	7.8500	-11.798%	94	423	-49.045%
2026-06-02	9.1500	9.1700	8.9000	8.9000	-2.732%	35	397	-55.056%
2026-06-01	10.5000	10.5000	9.1500	9.1500	+1.667%	4	414	-56.284%
2026-05-29	9.0000	9.0000	9.0000	9.0000	0.000%	1	414	-55.556%
2026-05-28	8.9400	9.0000	8.9400	9.0000	-11.330%	2	415	-55.556%
2026-05-26	10.1500	10.1500	10.1500	10.1500	-4.245%	2	414	-60.591%
2026-05-22	11.6200	11.6200	10.6000	10.6000	-10.924%	2	412	-62.264%
2026-05-20	11.9000	11.9000	11.9000	11.9000	-8.391%	1	412	-66.387%
2026-05-15	13.3200	13.3200	12.9900	12.9900	-22.448%	2	412	-69.207%
2026-05-14	12.9700	18.0000	12.9700	16.7500	+15.358%	9	411	-76.119%
2026-05-12	14.9500	15.8500	14.2200	14.5200	-8.966%	259	247	-72.452%
2026-05-11	11.3500	15.9500	11.3500	15.9500	+49.065%	9	247	-74.922%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-6.469%	1	246	-62.617%
2026-05-06	11.4400	11.4400	11.4400	11.4400	-8.917%	4	247	-65.035%
2026-05-05	12.3500	12.5600	12.1000	12.5600	-6.617%	4	251	-68.153%
2026-05-04	13.4500	13.4500	13.4500	13.4500	+18.921%	3	255	-70.260%
2026-05-01	11.4500	11.4500	11.3000	11.3100	+8.230%	21	251	-64.633%
2026-04-30	9.7900	10.5000	9.7900	10.4500	+11.765%	8	251	-61.722%
2026-04-29	9.1100	9.4000	9.0900	9.3500	-16.294%	5	250	-57.219%
2026-04-28	11.8400	11.8400	11.0000	11.1700	-11.630%	4	248	-64.190%
2026-04-27	12.6000	12.9000	12.4500	12.6400	-4.604%	32	247	-68.354%
2026-04-24	13.2500	13.2500	13.2500	13.2500	+7.724%	1	259	-69.811%
2026-04-23	13.1000	13.1000	12.3000	12.3000	-16.610%	4	258	-67.480%
2026-04-22	15.5000	15.5000	14.7500	14.7500	+13.900%	6	258	-72.881%
2026-04-21	14.0000	14.8000	12.9500	12.9500	-10.319%	6	249	-69.112%
2026-04-20	13.6500	14.4400	13.6500	14.4400	-10.031%	2	249	-72.299%
2026-04-17	14.4100	16.4600	14.4100	16.0500	+36.829%	36	248	-75.078%
2026-04-16	12.6900	12.6900	11.7300	11.7300	+11.714%	2	240	-65.899%
2026-04-15	10.6000	10.9000	10.4800	10.5000	+13.514%	7	240	-61.905%
2026-04-14	9.2000	9.4500	9.2000	9.2500	+46.825%	4	236	-56.757%
2026-04-10	6.7300	6.7300	6.1000	6.3000	-15.436%	4	236	-36.508%
2026-04-09	7.4000	7.4500	7.4000	7.4500	-6.875%	2	233	-46.309%
2026-04-08	9.0800	9.0800	8.0000	8.0000	-6.323%	12	231	-50.000%
2026-04-07	7.5000	8.5900	7.5000	8.5400	+0.471%	138	226	-53.162%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-2.299%	1	145	-52.941%
2026-04-01	8.7000	8.7000	8.7000	8.7000	+8.750%	1	145	-54.023%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+14.286%	1	145	-50.000%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-9.326%	2	144	-42.857%
2026-03-27	7.5000	7.7200	7.5000	7.7200	-18.737%	4	142	-48.187%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-6.863%	1	141	-57.895%
2026-03-25	10.2000	10.2000	10.2000	10.2000	-20.313%	1	140	-60.784%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-16.340%	1	140	-68.750%
2026-03-17	14.1000	16.0500	14.1000	15.3000	+8.127%	11	140	-73.856%
2026-03-16	13.0000	14.1900	13.0000	14.1500	+2.909%	26	133	-71.731%
2026-03-11	13.5500	13.8500	13.4500	13.7500	+1.852%	4	137	-70.909%
2026-03-09	14.0000	14.0000	13.5000	13.5000	+2.975%	4	135	-70.370%
2026-03-06	13.0600	13.2300	12.9000	13.1100	-18.063%	162	134	-69.489%
2026-03-04	15.0000	16.1500	15.0000	16.0000	+45.455%	5	52	-75.000%
2026-03-03	11.0000	11.0000	11.0000	11.0000	-1.698%	1	50	-63.636%
2026-02-25	9.9000	11.1900	9.9000	11.1900	+34.819%	6	46	-64.254%
2026-02-18	8.2500	8.3000	8.2500	8.3000	-1.190%	4	46	-51.807%
2026-02-17	8.4000	8.4000	8.4000	8.4000	+2.439%	1	44	-52.381%
2026-02-13	7.4900	8.2000	7.2800	8.2000	+57.692%	40	50	-51.220%
2026-02-12	5.0000	5.2000	4.4000	5.2000	-13.043%	44	50	-23.077%
2026-02-11	5.9800	5.9800	5.9800	5.9800	-26.895%	1	33	-33.110%
2026-02-06	7.0000	8.5500	7.0000	8.1800	+8.344%	5	33	-51.100%
2026-02-05	7.8400	7.8600	7.5500	7.5500	-21.354%	45	32	-47.020%
2026-02-04	9.3000	9.6000	9.3000	9.6000	-7.692%	12	48	-58.333%
2026-02-03	10.0000	10.4000	9.7500	10.4000	-10.035%	9	38	-61.538%
2026-02-02	11.5600	11.5600	11.5600	11.5600	+0.961%	1	33	-65.398%
2026-01-30	12.5500	12.5500	11.4000	11.4500	-2.719%	21	32	-65.066%
2026-01-29	11.9000	11.9000	11.7700	11.7700	-15.929%	10	12	-66.015%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-13.313%	1	2	-71.429%
2026-01-23	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-75.232%