Dark

COIN20261016C160
COIN Oct 16 2026 160.00 Call (COIN261016C00160000)
option OPRA

EOD

Sep 24, 2026

37.85-6.335%(-2.56)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	38.5000	38.5000	37.8500	37.8500	-6.335%	36	890	0.000%
2026-09-23	41.7700	41.7700	40.4100	40.4100	-3.923%	3	856	-6.335%
2026-09-22	42.0600	42.0600	42.0600	42.0600	-5.969%	3	854	-10.010%
2026-09-21	48.2000	48.2000	44.4600	44.7300	+20.761%	24	857	-15.381%
2026-09-18	24.4800	38.0000	24.4800	37.0400	+95.979%	47	876	+2.187%
2026-09-17	16.7500	18.9000	16.0000	18.9000	+32.168%	19	890	+100.265%
2026-09-16	20.0000	20.0000	13.0000	14.3000	-28.500%	128	894	+164.685%
2026-09-15	28.6800	28.6800	17.8900	20.0000	-46.164%	66	941	+89.250%
2026-09-14	31.7000	37.1500	31.7000	37.1500	+65.848%	39	911	+1.884%
2026-09-11	22.2500	27.7000	22.1500	22.4000	+3.896%	40	913	+68.973%
2026-09-10	20.4600	21.9200	20.4600	21.5600	-22.862%	43	939	+75.557%
2026-09-08	27.0300	27.9500	27.0300	27.9500	-6.833%	41	941	+35.420%
2026-09-04	30.4800	31.8100	30.0000	30.0000	-17.718%	9	937	+26.167%
2026-09-03	28.5900	36.4600	28.5900	36.4600	+48.999%	5	937	+3.812%
2026-09-02	22.2500	25.8200	22.2500	24.4700	-3.661%	25	939	+54.679%
2026-09-01	29.0700	29.0700	25.4000	25.4000	-19.950%	14	949	+49.016%
2026-08-31	26.9800	31.7300	26.9700	31.7300	+19.107%	40	947	+19.288%
2026-08-28	25.8800	26.6600	25.6500	26.6400	-30.984%	16	942	+42.080%
2026-08-27	35.7300	38.9300	35.7300	38.6000	+34.354%	3	940	-1.943%
2026-08-26	30.5000	30.5000	28.7300	28.7300	-20.898%	10	940	+31.744%
2026-08-25	33.5200	36.4000	33.5200	36.3200	+28.931%	11	942	+4.213%
2026-08-24	39.0000	39.0000	28.1700	28.1700	-18.982%	124	942	+34.363%
2026-08-21	31.8800	39.0000	31.6600	34.7700	+38.031%	71	880	+8.858%
2026-08-20	24.0000	27.0000	21.9000	25.1900	+47.482%	552	895	+50.258%
2026-08-19	11.8000	21.1000	11.8000	17.0800	+63.758%	574	927	+121.604%
2026-08-18	11.4700	11.9500	10.4000	10.4300	-18.068%	127	1,004	+262.895%
2026-08-17	11.4000	12.9500	10.8700	12.7300	+10.696%	310	934	+197.329%
2026-08-14	12.5300	12.7100	11.5000	11.5000	-15.936%	120	869	+229.130%
2026-08-13	14.0000	14.0000	11.3000	13.6800	+6.459%	104	852	+176.681%
2026-08-12	12.4200	13.5000	11.7500	12.8500	+6.198%	50	858	+194.553%
2026-08-11	13.0000	14.7500	11.9000	12.1000	-9.023%	38	852	+212.810%
2026-08-10	14.7500	14.7500	12.5000	13.3000	-16.614%	47	852	+184.586%
2026-08-07	14.1000	17.3900	14.1000	15.9500	+18.148%	122	828	+137.304%
2026-08-06	14.2000	15.1500	13.5000	13.5000	-12.338%	24	812	+180.370%
2026-08-05	15.0000	17.5000	14.7500	15.4000	-9.942%	160	819	+145.779%
2026-08-04	16.5500	17.1000	13.8000	17.1000	+20.423%	84	783	+121.345%
2026-08-03	13.4000	16.7600	11.7000	14.2000	-9.265%	324	784	+166.549%
2026-07-31	17.0000	17.0000	11.2000	15.6500	-36.895%	234	616	+141.853%
2026-07-30	24.5000	24.8500	23.3700	24.8000	+11.461%	143	575	+52.621%
2026-07-29	25.4000	25.4000	22.2500	22.2500	-13.926%	4	542	+70.112%
2026-07-28	23.5500	25.8500	23.5100	25.8500	-6.000%	37	540	+46.422%
2026-07-27	27.1000	27.6500	24.8800	27.5000	+21.897%	16	542	+37.636%
2026-07-24	21.3600	22.8000	21.2000	22.5600	-26.706%	96	542	+67.775%
2026-07-22	32.2300	32.2300	30.7800	30.7800	-13.296%	2	524	+22.969%
2026-07-21	30.3800	38.0400	30.3800	35.5000	+33.208%	28	524	+6.620%
2026-07-20	23.3800	27.9000	23.0000	26.6500	+15.870%	62	528	+42.026%
2026-07-17	24.7000	24.7000	22.5600	23.0000	-8.184%	35	529	+64.565%
2026-07-16	27.6600	27.7800	25.0500	25.0500	-17.053%	47	524	+51.098%
2026-07-15	28.9300	30.7300	26.8000	30.2000	+16.020%	59	525	+25.331%
2026-07-14	25.1900	27.0200	24.5500	26.0300	+12.392%	42	539	+45.409%
2026-07-13	23.9800	24.0000	22.1900	23.1600	-9.176%	79	522	+63.428%
2026-07-10	30.0000	30.0600	25.3600	25.5000	+4.082%	48	535	+48.431%
2026-07-09	24.2200	26.7000	24.1400	24.5000	-6.950%	65	532	+54.490%
2026-07-08	25.2000	26.3300	25.2000	26.3300	-8.034%	37	520	+43.752%
2026-07-07	29.0000	30.7000	28.6300	28.6300	-9.399%	483	525	+32.204%
2026-07-06	31.1500	31.6000	31.1000	31.6000	+4.775%	28	221	+19.778%
2026-07-02	33.0000	34.2200	29.5000	30.1600	+9.315%	51	265	+25.497%
2026-07-01	24.9800	29.2000	24.4600	27.5900	+45.364%	52	265	+37.187%
2026-06-30	18.7300	19.7000	17.6800	18.9800	-11.184%	34	223	+99.420%
2026-06-29	20.9500	21.6500	19.2500	21.3700	+6.850%	95	213	+77.117%
2026-06-26	19.6300	20.9000	19.4000	20.0000	-2.913%	125	146	+89.250%
2026-06-25	21.9300	21.9300	20.6000	20.6000	-8.077%	10	58	+83.738%
2026-06-24	24.4300	24.4300	22.4100	22.4100	-11.980%	17	55	+68.898%
2026-06-23	25.4500	26.0000	25.4500	25.4600	-15.695%	25	56	+48.665%
2026-06-18	30.2000	30.2000	30.2000	30.2000	-10.066%	1	54	+25.331%
2026-06-17	33.5800	33.5800	33.5800	33.5800	-5.938%	2	54	+12.716%
2026-06-15	34.8200	35.7000	34.8200	35.7000	+20.283%	4	54	+6.022%
2026-06-12	28.3100	29.6800	28.2200	29.6800	+3.415%	13	56	+27.527%
2026-06-11	26.7300	28.7000	25.8800	28.7000	+5.128%	16	61	+31.882%
2026-06-10	27.1000	27.3000	26.8300	27.3000	+8.765%	9	56	+38.645%
2026-06-09	32.9000	32.9000	25.1000	25.1000	-20.570%	8	51	+50.797%
2026-06-08	27.5500	31.6000	27.5500	31.6000	+26.653%	4	49	+19.778%
2026-06-05	28.3500	28.3500	24.6400	24.9500	-24.736%	8	49	+51.703%
2026-06-04	33.7000	33.8000	31.7800	33.1500	+1.531%	23	47	+14.178%
2026-06-03	37.1000	37.1000	32.6500	32.6500	-22.076%	11	41	+15.926%
2026-06-02	41.9000	41.9000	41.9000	41.9000	-4.773%	1	34	-9.666%
2026-06-01	44.0000	44.0000	44.0000	44.0000	+1.149%	1	34	-13.977%
2026-05-29	43.5000	43.5000	43.5000	43.5000	-15.155%	2	34	-12.989%
2026-05-19	51.2700	51.2700	51.2700	51.2700	-7.455%	1	32	-26.175%
2026-05-15	55.5500	55.5500	55.4000	55.4000	-5.056%	2	32	-31.679%
2026-05-05	57.0500	58.4500	56.9000	58.3500	-9.408%	4	33	-35.133%
2026-05-04	64.4100	64.4100	64.4100	64.4100	+8.143%	1	33	-41.236%
2026-04-27	59.6800	59.6800	59.5600	59.5600	-19.622%	2	33	-36.451%
2026-04-17	74.3500	74.3500	74.1000	74.1000	+67.837%	2	32	-48.920%
2026-03-31	44.1500	44.1500	44.1500	44.1500	+16.799%	9	31	-14.270%
2026-03-27	37.9000	37.9000	37.0500	37.8000	-31.830%	6	22	+0.132%
2026-03-25	55.4500	55.4500	55.4500	55.4500	-18.695%	1	23	-31.740%
2026-03-16	68.2600	68.2600	68.1500	68.2000	0.000%	42	22	-44.501%