Dark

COIN20261016C150
COIN Oct 16 2026 150.00 Call (COIN261016C00150000)
option OPRA

EOD

Sep 24, 2026

47.61-3.954%(-1.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	47.6100	47.6100	47.6100	47.6100	-3.954%	3	9,790	0.000%
2026-09-23	50.0000	50.0000	49.5000	49.5700	-6.472%	3	9,790	-3.954%
2026-09-22	53.0000	53.0000	53.0000	53.0000	-0.094%	1	9,789	-10.170%
2026-09-21	57.0000	57.0000	53.0500	53.0500	+19.482%	315	9,789	-10.254%
2026-09-18	34.0000	47.4500	34.0000	44.4000	+69.660%	18	10,025	+7.230%
2026-09-17	23.5000	26.2900	21.5000	26.1700	+29.876%	19	10,036	+81.926%
2026-09-16	23.6000	23.6000	18.7000	20.1500	-24.191%	26	10,047	+136.278%
2026-09-15	33.9800	33.9800	26.5800	26.5800	-38.186%	8	10,037	+79.120%
2026-09-14	39.0000	43.0000	38.1300	43.0000	+22.507%	19	10,042	+10.721%
2026-09-11	28.9400	35.1000	28.9400	35.1000	+23.158%	3	10,051	+35.641%
2026-09-10	27.0300	28.5000	27.0300	28.5000	-14.414%	252	10,050	+67.053%
2026-09-09	33.3000	33.3000	33.3000	33.3000	-1.538%	2	9,861	+42.973%
2026-09-08	35.4000	35.4000	33.6900	33.8200	-10.529%	5	9,861	+40.775%
2026-09-04	38.1500	39.3000	37.8000	37.8000	-19.745%	3	9,859	+25.952%
2026-09-03	38.6500	47.1000	38.6500	47.1000	+48.113%	3	9,859	+1.083%
2026-09-02	30.0500	34.2200	30.0500	31.8000	+1.858%	53	9,861	+49.717%
2026-09-01	34.0000	34.0000	31.2200	31.2200	-27.480%	14	9,875	+52.498%
2026-08-31	38.5000	43.0500	38.5000	43.0500	+26.618%	3	9,879	+10.592%
2026-08-28	34.0000	34.0000	34.0000	34.0000	-22.286%	10	9,881	+40.029%
2026-08-27	39.2900	47.2500	39.2900	43.7500	+22.721%	9	9,871	+8.823%
2026-08-26	39.2500	39.2500	35.6500	35.6500	-7.282%	10	9,878	+33.548%
2026-08-24	44.7900	44.7900	38.4500	38.4500	-9.316%	56	9,869	+23.823%
2026-08-21	38.8500	47.2000	37.8000	42.4000	+40.165%	36	9,921	+12.288%
2026-08-20	28.1700	31.6300	28.0000	30.2500	+34.444%	59	9,935	+57.388%
2026-08-19	15.8000	26.4000	15.6000	22.5000	+60.714%	363	9,962	+111.600%
2026-08-18	15.6600	15.9500	13.8000	14.0000	-16.518%	158	10,005	+240.071%
2026-08-17	15.6500	17.5000	15.3600	16.7700	+3.519%	119	9,951	+183.900%
2026-08-14	17.5000	17.5500	15.4400	16.2000	-14.871%	116	9,898	+193.889%
2026-08-13	17.5500	19.2500	14.6000	19.0300	+18.863%	108	9,869	+150.184%
2026-08-12	17.4800	17.7000	15.5500	16.0100	+1.009%	98	9,876	+197.377%
2026-08-11	17.4500	18.7500	15.0000	15.8500	-5.317%	164	9,891	+200.379%
2026-08-10	20.2000	20.2000	16.6000	16.7400	-19.519%	9,603	9,858	+184.409%
2026-08-07	19.0000	21.6000	19.0000	20.8000	+27.295%	57	345	+128.894%
2026-08-06	17.0000	19.1200	16.3400	16.3400	-15.556%	32	338	+191.371%
2026-08-05	19.0000	22.0500	19.0000	19.3500	-3.970%	167	313	+146.047%
2026-08-04	19.9000	21.1000	17.6100	20.1500	+11.944%	74	261	+136.278%
2026-08-03	17.0000	21.0000	15.0000	18.0000	-3.949%	47	242	+164.500%
2026-07-31	18.0000	20.7500	14.3500	18.7400	-39.156%	199	236	+154.055%
2026-07-30	29.0500	30.8000	29.0500	30.8000	-2.839%	76	196	+54.578%
2026-07-28	29.8000	31.8500	29.8000	31.7000	+17.844%	3	130	+50.189%
2026-07-24	26.9000	26.9000	26.9000	26.9000	-10.033%	5	130	+76.989%
2026-07-23	29.9000	29.9000	29.9000	29.9000	-19.429%	1	130	+59.231%
2026-07-22	38.3500	38.3500	37.0000	37.1100	-14.552%	7	130	+28.294%
2026-07-21	43.8600	43.8600	43.4300	43.4300	+43.333%	2	135	+9.625%
2026-07-20	27.8000	30.3000	27.7900	30.3000	+2.642%	6	135	+57.129%
2026-07-17	27.1600	29.5200	27.1500	29.5200	-7.779%	19	140	+61.280%
2026-07-16	30.5000	32.0100	30.5000	32.0100	-5.687%	2	136	+48.735%
2026-07-15	32.0200	33.9400	32.0200	33.9400	+12.013%	3	136	+40.277%
2026-07-14	29.7200	30.3000	29.1000	30.3000	+8.797%	7	135	+57.129%
2026-07-13	27.8300	27.8500	26.9700	27.8500	-6.825%	46	140	+70.952%
2026-07-10	29.9000	29.9000	29.8900	29.8900	+1.288%	5	138	+59.284%
2026-07-09	28.1200	29.5100	28.1200	29.5100	-3.531%	8	143	+61.335%
2026-07-08	30.3300	30.5900	30.3300	30.5900	-18.752%	10	149	+55.639%
2026-07-06	37.6500	37.6500	37.6500	37.6500	+1.757%	2	143	+26.454%
2026-07-02	39.5700	39.5700	37.0000	37.0000	+11.345%	2	140	+28.676%
2026-07-01	24.5000	33.5000	24.5000	33.2300	+44.165%	56	140	+43.274%
2026-06-30	22.3600	23.5700	21.3500	23.0500	-9.855%	93	160	+106.551%
2026-06-29	25.8500	25.8500	25.4000	25.5700	+7.482%	10	115	+86.195%
2026-06-26	22.2100	25.1500	22.2100	23.7900	+15.485%	118	109	+100.126%
2026-06-25	25.4000	25.4000	20.6000	20.6000	-19.247%	71	70	+131.117%
2026-06-24	27.6600	27.6600	25.5100	25.5100	-20.281%	29	64	+86.633%
2026-06-23	30.5000	32.0000	30.5000	32.0000	-7.621%	5	52	+48.781%
2026-06-22	36.0000	36.0000	34.6000	34.6400	-6.378%	3	50	+37.442%
2026-06-16	38.6500	38.6500	37.0000	37.0000	+1.370%	6	50	+28.676%
2026-06-12	32.9600	36.5000	32.5900	36.5000	+20.224%	9	47	+30.438%
2026-06-11	30.6200	30.7500	29.8400	30.3600	-3.096%	13	52	+56.818%
2026-06-10	31.3400	31.3500	31.2700	31.3300	+1.065%	4	50	+51.963%
2026-06-09	29.2000	31.0000	29.2000	31.0000	-16.103%	7	48	+53.581%
2026-06-08	32.9400	36.9500	32.9100	36.9500	+32.914%	22	44	+28.850%
2026-06-05	29.9800	31.3000	27.8000	27.8000	-35.797%	38	54	+71.259%
2026-06-02	43.3000	43.3000	43.3000	43.3000	-23.404%	1	20	+9.954%
2026-05-29	56.5300	56.5300	56.5300	56.5300	+27.320%	1	20	-15.779%
2026-05-27	44.5000	44.5000	44.4000	44.4000	-47.715%	6	20	+7.230%
2026-05-14	84.9200	84.9200	84.9200	84.9200	+27.145%	1	20	-43.935%
2026-05-13	66.7900	66.7900	66.7900	66.7900	-7.236%	1	19	-28.717%
2026-05-11	72.0000	72.0000	72.0000	72.0000	+18.227%	2	19	-33.875%
2026-05-07	60.9000	60.9000	60.9000	60.9000	-3.333%	1	19	-21.823%
2026-05-05	65.7500	65.7500	63.0000	63.0000	+19.363%	7	20	-24.429%
2026-04-29	52.7800	52.7800	52.7800	52.7800	-21.598%	1	15	-9.795%
2026-04-24	67.3200	67.3200	67.3200	67.3200	-4.646%	1	14	-29.278%
2026-04-23	70.4000	70.6000	70.4000	70.6000	-5.992%	20	13	-32.564%
2026-04-22	75.1000	75.1000	75.1000	75.1000	+13.961%	2	4	-36.605%
2026-04-21	70.0000	70.0000	65.9000	65.9000	-18.692%	3	4	-27.754%
2026-04-17	81.0000	81.0500	81.0000	81.0500	+19.016%	2	4	-41.258%
2026-04-16	64.5000	68.1000	64.5000	68.1000	+20.938%	2	4	-30.088%
2026-04-14	56.3100	56.3100	56.3100	56.3100	+19.681%	1	3	-15.450%
2026-04-13	47.0500	47.0500	47.0500	47.0500	+11.572%	1	4	+1.190%
2026-04-10	42.1700	42.1700	42.1700	42.1700	-10.277%	1	5	+12.900%
2026-04-09	47.0000	47.0000	47.0000	47.0000	+3.753%	1	4	+1.298%
2026-04-02	44.9500	45.3000	44.9500	45.3000	-2.160%	2	2	+5.099%
2026-03-31	46.1500	46.3000	46.1500	46.3000	+6.928%	2	2	+2.829%
2026-03-30	43.3000	43.3000	43.3000	43.3000	-20.913%	1	1	+9.954%
2026-03-26	54.7500	54.7500	54.7500	54.7500	-26.609%	1	2	-13.041%
2026-03-19	69.6500	74.6000	69.6500	74.6000	0.000%	5	1	-36.180%