Dark

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

EOD

Sep 22, 2026

6.90-15.854%(-1.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.2000	7.5000	6.9000	6.9000	-15.854%	19	617	0.000%
2026-09-21	7.6000	8.8000	7.6000	8.2000	+25.767%	8	603	-15.854%
2026-09-18	4.8500	6.8000	4.7000	6.5200	+63.000%	27	602	+5.828%
2026-09-17	4.0000	4.0000	3.8400	4.0000	+5.263%	5	603	+72.500%
2026-09-16	4.4000	4.4000	3.5000	3.8000	-17.391%	80	594	+81.579%
2026-09-15	5.0500	5.0500	4.6000	4.6000	-31.852%	5	557	+50.000%
2026-09-14	6.2000	7.0500	6.2000	6.7500	+36.364%	29	559	+2.222%
2026-09-10	4.9500	4.9500	4.8000	4.9500	-9.672%	11	556	+39.394%
2026-09-09	5.6000	5.6000	5.4800	5.4800	-15.432%	2	552	+25.912%
2026-09-04	6.2500	6.4800	6.2500	6.4800	-13.369%	7	550	+6.481%
2026-09-03	6.8000	7.9000	6.8000	7.4800	+52.653%	15	550	-7.754%
2026-09-02	4.9000	4.9000	4.9000	4.9000	-5.769%	1	545	+40.816%
2026-09-01	5.6000	5.6000	5.2000	5.2000	-13.333%	9	545	+32.692%
2026-08-28	6.0000	6.0000	6.0000	6.0000	-28.571%	1	546	+15.000%
2026-08-27	7.3500	8.8000	7.3500	8.4000	+15.862%	14	545	-17.857%
2026-08-26	7.7000	7.7000	6.5000	7.2500	+0.555%	25	549	-4.828%
2026-08-25	7.1900	7.2100	7.1900	7.2100	-19.889%	8	552	-4.300%
2026-08-24	9.3100	9.3100	9.0000	9.0000	-3.640%	48	544	-23.333%
2026-08-21	7.2000	9.6000	7.2000	9.3400	+56.975%	52	565	-26.124%
2026-08-20	5.6000	6.3500	5.6000	5.9500	+32.222%	18	570	+15.966%
2026-08-19	4.0000	5.2000	4.0000	4.5000	+34.328%	39	558	+53.333%
2026-08-17	3.1600	3.3500	3.1600	3.3500	+8.065%	7	532	+105.970%
2026-08-13	3.1000	3.1000	3.1000	3.1000	-2.516%	1	526	+122.581%
2026-08-12	3.1800	3.1800	3.1800	3.1800	-0.625%	10	525	+116.981%
2026-08-11	3.3000	3.3000	3.2000	3.2000	-8.571%	2	515	+115.625%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	513	+97.143%
2026-08-07	3.5000	4.2000	3.4000	4.1000	+13.889%	5	513	+68.293%
2026-08-06	3.9000	3.9000	3.6000	3.6000	-5.263%	9	513	+91.667%
2026-08-05	3.8000	3.8000	3.8000	3.8000	-5.000%	1	514	+81.579%
2026-08-03	3.1500	4.0000	3.1500	4.0000	+6.667%	3	514	+72.500%
2026-07-31	3.8000	4.0000	3.0000	3.7500	-28.843%	93	512	+84.000%
2026-07-30	5.2700	5.2700	5.2700	5.2700	-37.262%	12	533	+30.930%
2026-07-21	7.3600	9.0000	7.3600	8.4000	+33.333%	3	545	-17.857%
2026-07-20	6.2400	6.3000	6.2400	6.3000	-17.105%	6	543	+9.524%
2026-07-15	7.6000	7.6000	7.5500	7.6000	+10.949%	43	537	-9.211%
2026-07-10	6.8000	6.8500	6.7500	6.8500	+17.094%	51	515	+0.730%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-28.745%	4	484	+17.949%
2026-07-06	7.0000	8.2100	6.7900	8.2100	+0.122%	33	484	-15.956%
2026-07-02	8.2000	8.2000	8.2000	8.2000	+34.426%	1	475	-15.854%
2026-07-01	5.8500	6.1000	5.8500	6.1000	+27.083%	2	475	+13.115%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-12.727%	2	474	+43.750%
2026-06-29	5.1500	5.5000	4.8500	5.5000	+12.245%	3	474	+25.455%
2026-06-25	5.5000	5.5000	4.9000	4.9000	-14.035%	21	473	+40.816%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-20.280%	1	473	+21.053%
2026-06-18	7.1500	7.1500	7.1500	7.1500	+2.143%	1	473	-3.497%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-14.110%	1	473	-1.429%
2026-06-16	8.5000	8.5000	8.1500	8.1500	-7.386%	5	473	-15.337%
2026-06-15	8.5500	9.0000	8.4800	8.8000	+39.683%	52	470	-21.591%
2026-06-12	6.3000	6.3000	6.3000	6.3000	-5.263%	15	435	+9.524%
2026-06-11	7.2000	7.2000	6.6500	6.6500	-11.333%	55	435	+3.759%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+7.914%	1	435	-8.000%
2026-06-09	8.0000	8.5000	6.9500	6.9500	-15.860%	82	436	-0.719%
2026-06-08	8.5000	8.5000	8.2600	8.2600	+26.107%	2	424	-16.465%
2026-06-05	6.5500	6.5500	6.5500	6.5500	-18.125%	1	424	+5.344%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+1.911%	2	424	-13.750%
2026-06-03	9.0000	9.1500	7.8000	7.8500	-11.798%	94	423	-12.102%
2026-06-02	9.1500	9.1700	8.9000	8.9000	-2.732%	35	397	-22.472%
2026-06-01	10.5000	10.5000	9.1500	9.1500	+1.667%	4	414	-24.590%
2026-05-29	9.0000	9.0000	9.0000	9.0000	0.000%	1	414	-23.333%
2026-05-28	8.9400	9.0000	8.9400	9.0000	-11.330%	2	415	-23.333%
2026-05-26	10.1500	10.1500	10.1500	10.1500	-4.245%	2	414	-32.020%
2026-05-22	11.6200	11.6200	10.6000	10.6000	-10.924%	2	412	-34.906%
2026-05-20	11.9000	11.9000	11.9000	11.9000	-8.391%	1	412	-42.017%
2026-05-15	13.3200	13.3200	12.9900	12.9900	-22.448%	2	412	-46.882%
2026-05-14	12.9700	18.0000	12.9700	16.7500	+15.358%	9	411	-58.806%
2026-05-12	14.9500	15.8500	14.2200	14.5200	-8.966%	259	247	-52.479%
2026-05-11	11.3500	15.9500	11.3500	15.9500	+49.065%	9	247	-56.740%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-6.469%	1	246	-35.514%
2026-05-06	11.4400	11.4400	11.4400	11.4400	-8.917%	4	247	-39.685%
2026-05-05	12.3500	12.5600	12.1000	12.5600	-6.617%	4	251	-45.064%
2026-05-04	13.4500	13.4500	13.4500	13.4500	+18.921%	3	255	-48.699%
2026-05-01	11.4500	11.4500	11.3000	11.3100	+8.230%	21	251	-38.992%
2026-04-30	9.7900	10.5000	9.7900	10.4500	+11.765%	8	251	-33.971%
2026-04-29	9.1100	9.4000	9.0900	9.3500	-16.294%	5	250	-26.203%
2026-04-28	11.8400	11.8400	11.0000	11.1700	-11.630%	4	248	-38.227%
2026-04-27	12.6000	12.9000	12.4500	12.6400	-4.604%	32	247	-45.411%
2026-04-24	13.2500	13.2500	13.2500	13.2500	+7.724%	1	259	-47.925%
2026-04-23	13.1000	13.1000	12.3000	12.3000	-16.610%	4	258	-43.902%
2026-04-22	15.5000	15.5000	14.7500	14.7500	+13.900%	6	258	-53.220%
2026-04-21	14.0000	14.8000	12.9500	12.9500	-10.319%	6	249	-46.718%
2026-04-20	13.6500	14.4400	13.6500	14.4400	-10.031%	2	249	-52.216%
2026-04-17	14.4100	16.4600	14.4100	16.0500	+36.829%	36	248	-57.009%
2026-04-16	12.6900	12.6900	11.7300	11.7300	+11.714%	2	240	-41.176%
2026-04-15	10.6000	10.9000	10.4800	10.5000	+13.514%	7	240	-34.286%
2026-04-14	9.2000	9.4500	9.2000	9.2500	+46.825%	4	236	-25.405%
2026-04-10	6.7300	6.7300	6.1000	6.3000	-15.436%	4	236	+9.524%
2026-04-09	7.4000	7.4500	7.4000	7.4500	-6.875%	2	233	-7.383%
2026-04-08	9.0800	9.0800	8.0000	8.0000	-6.323%	12	231	-13.750%
2026-04-07	7.5000	8.5900	7.5000	8.5400	+0.471%	138	226	-19.204%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-2.299%	1	145	-18.824%
2026-04-01	8.7000	8.7000	8.7000	8.7000	+8.750%	1	145	-20.690%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+14.286%	1	145	-13.750%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-9.326%	2	144	-1.429%
2026-03-27	7.5000	7.7200	7.5000	7.7200	-18.737%	4	142	-10.622%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-6.863%	1	141	-27.368%
2026-03-25	10.2000	10.2000	10.2000	10.2000	-20.313%	1	140	-32.353%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-16.340%	1	140	-46.094%
2026-03-17	14.1000	16.0500	14.1000	15.3000	+8.127%	11	140	-54.902%
2026-03-16	13.0000	14.1900	13.0000	14.1500	+2.909%	26	133	-51.237%
2026-03-11	13.5500	13.8500	13.4500	13.7500	+1.852%	4	137	-49.818%
2026-03-09	14.0000	14.0000	13.5000	13.5000	+2.975%	4	135	-48.889%
2026-03-06	13.0600	13.2300	12.9000	13.1100	-18.063%	162	134	-47.368%
2026-03-04	15.0000	16.1500	15.0000	16.0000	+45.455%	5	52	-56.875%
2026-03-03	11.0000	11.0000	11.0000	11.0000	-1.698%	1	50	-37.273%
2026-02-25	9.9000	11.1900	9.9000	11.1900	+34.819%	6	46	-38.338%
2026-02-18	8.2500	8.3000	8.2500	8.3000	-1.190%	4	46	-16.867%
2026-02-17	8.4000	8.4000	8.4000	8.4000	+2.439%	1	44	-17.857%
2026-02-13	7.4900	8.2000	7.2800	8.2000	+57.692%	40	50	-15.854%
2026-02-12	5.0000	5.2000	4.4000	5.2000	-13.043%	44	50	+32.692%
2026-02-11	5.9800	5.9800	5.9800	5.9800	-26.895%	1	33	+15.385%
2026-02-06	7.0000	8.5500	7.0000	8.1800	+8.344%	5	33	-15.648%
2026-02-05	7.8400	7.8600	7.5500	7.5500	-21.354%	45	32	-8.609%
2026-02-04	9.3000	9.6000	9.3000	9.6000	-7.692%	12	48	-28.125%
2026-02-03	10.0000	10.4000	9.7500	10.4000	-10.035%	9	38	-33.654%
2026-02-02	11.5600	11.5600	11.5600	11.5600	+0.961%	1	33	-40.311%
2026-01-30	12.5500	12.5500	11.4000	11.4500	-2.719%	21	32	-39.738%
2026-01-29	11.9000	11.9000	11.7700	11.7700	-15.929%	10	12	-41.376%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-13.313%	1	2	-50.714%
2026-01-23	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-57.276%