Dark

COIN20261016C165
COIN Oct 16 2026 165.00 Call (COIN261016C00165000)
option OPRA

EOD

Sep 23, 2026

35.50-7.528%(-2.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.5000	35.5000	35.5000	35.5000	-7.528%	1	1,250	0.000%
2026-09-22	36.4100	38.3900	36.4100	38.3900	-5.443%	9	1,251	-7.528%
2026-09-21	43.6000	44.1900	40.5000	40.6000	+22.179%	23	1,259	-12.562%
2026-09-18	20.7000	33.9500	20.7000	33.2300	+97.094%	38	1,265	+6.831%
2026-09-17	13.6000	16.8600	12.6000	16.8600	+42.519%	116	1,279	+110.558%
2026-09-16	16.0100	16.0100	10.4500	11.8300	-31.618%	154	1,352	+200.085%
2026-09-15	22.3000	23.2900	16.0000	17.3000	-46.769%	52	1,281	+105.202%
2026-09-14	27.7300	32.5000	27.0400	32.5000	+67.095%	13	1,281	+9.231%
2026-09-11	21.8500	23.8300	19.0500	19.4500	+4.011%	23	1,287	+82.519%
2026-09-10	18.7500	18.8800	18.2000	18.7000	-7.196%	12	1,294	+89.840%
2026-09-09	24.2000	24.2000	20.1500	20.1500	-18.222%	7	1,290	+76.179%
2026-09-08	23.7300	24.7700	23.7300	24.6400	-7.299%	63	1,284	+44.075%
2026-09-04	28.2500	28.7500	26.5800	26.5800	-21.431%	11	1,276	+33.559%
2026-09-03	25.1500	33.8300	25.1500	33.8300	+49.031%	10	1,276	+4.936%
2026-09-02	21.9100	22.7000	21.9100	22.7000	+4.947%	20	1,291	+56.388%
2026-09-01	25.0100	26.2200	21.6300	21.6300	-32.364%	37	1,291	+64.124%
2026-08-31	23.8500	31.9800	23.7500	31.9800	+35.912%	95	1,277	+11.007%
2026-08-28	29.9700	30.2900	22.6100	23.5300	-30.446%	29	1,279	+50.871%
2026-08-27	27.0000	34.9300	27.0000	33.8300	+19.752%	28	1,279	+4.936%
2026-08-26	29.1000	29.1000	28.2500	28.2500	-6.612%	5	1,304	+25.664%
2026-08-25	31.9000	32.2500	30.2500	30.2500	+12.454%	16	1,307	+17.355%
2026-08-24	32.8000	33.5000	26.9000	26.9000	-13.644%	21	1,321	+31.970%
2026-08-21	29.0000	36.0500	28.3100	31.1500	+47.421%	92	1,311	+13.965%
2026-08-20	22.0000	24.0000	19.4000	21.1300	+44.232%	60	1,339	+68.008%
2026-08-19	11.1100	18.5400	11.1100	14.6500	+58.722%	275	1,343	+142.321%
2026-08-18	9.8400	9.8400	9.1500	9.2300	-16.471%	20	1,343	+284.615%
2026-08-17	10.7700	11.1000	9.5000	11.0500	+3.561%	64	1,337	+221.267%
2026-08-14	11.6500	11.6500	10.3500	10.6700	-15.984%	51	1,353	+232.709%
2026-08-13	11.6500	12.7000	10.0500	12.7000	+22.115%	61	1,342	+179.528%
2026-08-12	10.7500	10.7500	10.4000	10.4000	+2.970%	3	1,325	+241.346%
2026-08-11	11.6100	11.6100	10.0200	10.1000	-13.006%	7	1,323	+251.485%
2026-08-10	13.7500	13.7500	11.3100	11.6100	-15.564%	575	1,320	+205.771%
2026-08-07	15.0000	15.0000	13.3800	13.7500	+22.768%	6	856	+158.182%
2026-08-06	12.3500	12.3500	11.2000	11.2000	-21.678%	5	858	+216.964%
2026-08-05	14.9500	15.3500	14.1000	14.3000	-3.051%	55	856	+148.252%
2026-08-04	14.7500	14.7500	14.7500	14.7500	-1.338%	2	835	+140.678%
2026-08-03	11.0700	14.9500	10.3000	14.9500	+7.168%	10	835	+137.458%
2026-07-31	14.3600	14.6500	9.7500	13.9500	-37.020%	169	834	+154.480%
2026-07-30	21.7500	22.1500	21.5300	22.1500	+10.199%	10	794	+60.271%
2026-07-29	24.9200	24.9200	20.1000	20.1000	-18.984%	33	798	+76.617%
2026-07-28	21.4000	24.8100	20.3500	24.8100	-1.743%	38	791	+43.087%
2026-07-27	24.5800	25.3700	24.4500	25.2500	+26.884%	145	790	+40.594%
2026-07-24	20.0000	20.8700	19.7000	19.9000	-14.957%	55	804	+78.392%
2026-07-23	22.2000	25.2000	22.2000	23.4000	-13.011%	4	830	+51.709%
2026-07-22	27.6600	28.5200	26.0000	26.9000	-20.414%	37	829	+31.970%
2026-07-21	27.8900	35.0000	27.8900	33.8000	+49.558%	22	833	+5.030%
2026-07-20	21.6800	25.4800	21.2200	22.6000	+2.961%	45	837	+57.080%
2026-07-17	19.5500	23.5000	19.5500	21.9500	-6.992%	138	838	+61.731%
2026-07-16	23.7500	25.6700	23.6000	23.6000	-16.282%	71	757	+50.424%
2026-07-15	26.7700	28.2300	24.5300	28.1900	+18.197%	106	752	+25.931%
2026-07-14	22.1500	24.6000	22.1500	23.8500	+8.409%	104	737	+48.847%
2026-07-13	21.8500	22.1000	20.4500	22.0000	-6.223%	60	723	+61.364%
2026-07-10	23.4000	24.9500	22.8900	23.4600	+4.499%	23	685	+51.321%
2026-07-09	22.8600	23.8000	22.4500	22.4500	-4.468%	60	682	+58.129%
2026-07-08	23.1000	23.9000	23.1000	23.5000	-7.115%	8	701	+51.064%
2026-07-07	26.6500	28.9000	25.3000	25.3000	-18.650%	29	704	+40.316%
2026-07-06	28.4100	31.1000	28.4100	31.1000	+11.549%	45	703	+14.148%
2026-07-02	32.2700	32.2700	27.2100	27.8800	+10.024%	44	726	+27.331%
2026-07-01	23.0400	27.0000	22.3000	25.3400	+49.499%	38	726	+40.095%
2026-06-30	16.6800	17.1500	16.6300	16.9500	-14.867%	48	720	+109.440%
2026-06-29	19.5000	19.9100	17.5300	19.9100	+5.623%	72	720	+78.302%
2026-06-26	16.9700	18.8500	16.9700	18.8500	+13.554%	39	710	+88.329%
2026-06-25	20.2900	20.2900	16.6000	16.6000	-16.162%	59	692	+113.855%
2026-06-24	22.2600	22.2600	19.7000	19.8000	-15.781%	791	693	+79.293%
2026-06-23	23.4700	23.5600	23.4700	23.5100	-13.946%	11	56	+51.000%
2026-06-22	30.1200	30.1200	27.2100	27.3200	-18.081%	24	53	+29.941%
2026-06-17	31.0200	33.4100	30.6600	33.3500	+8.420%	7	54	+6.447%
2026-06-16	32.1300	32.1300	30.2000	30.7600	-2.038%	12	54	+15.410%
2026-06-15	33.0000	33.2400	31.4000	31.4000	+16.296%	8	55	+13.057%
2026-06-12	29.0000	29.5800	27.0000	27.0000	-2.527%	24	52	+31.481%
2026-06-11	27.7000	27.7000	27.7000	27.7000	+12.373%	1	40	+28.159%
2026-06-10	24.2000	27.7800	24.2000	24.6500	+9.507%	6	39	+44.016%
2026-06-09	29.4000	29.4000	22.5100	22.5100	-23.487%	3	36	+57.708%
2026-06-08	27.2000	29.4200	27.2000	29.4200	+30.756%	5	35	+20.666%
2026-06-05	25.5000	25.5000	22.5000	22.5000	-26.422%	13	34	+57.778%
2026-06-04	31.5000	31.5000	30.5800	30.5800	+2.104%	2	31	+16.089%
2026-06-03	35.0000	35.0000	29.9500	29.9500	-15.871%	11	30	+18.531%
2026-06-02	35.5000	35.6400	35.5000	35.6000	-24.656%	4	24	-0.281%
2026-05-29	47.5000	47.5000	47.1500	47.2500	+17.772%	6	25	-24.868%
2026-05-28	40.1200	40.1200	40.1200	40.1200	-17.176%	1	19	-11.515%
2026-04-30	48.3500	48.7500	48.3500	48.4400	+8.854%	4	18	-26.713%
2026-04-29	44.5500	44.5500	44.5000	44.5000	-14.833%	2	18	-20.225%
2026-04-28	52.1000	52.2500	51.8500	52.2500	-14.344%	3	18	-32.057%
2026-04-20	61.0000	61.0000	61.0000	61.0000	-7.646%	1	18	-41.803%
2026-04-17	66.0500	66.0500	66.0500	66.0500	+37.604%	1	18	-46.253%
2026-04-14	48.0000	48.0000	48.0000	48.0000	+19.522%	1	18	-26.042%
2026-04-13	40.1600	40.1600	40.1600	40.1600	+9.847%	1	19	-11.604%
2026-04-10	35.0000	36.5600	34.5000	36.5600	-14.977%	11	18	-2.899%
2026-04-01	42.9000	43.0000	42.9000	43.0000	+1.367%	20	13	-17.442%
2026-03-31	42.4200	42.4200	42.4200	42.4200	+22.318%	1	5	-16.313%
2026-03-30	36.5000	36.5000	34.6800	34.6800	-1.756%	4	5	+2.364%
2026-03-27	35.3000	35.3000	35.3000	35.3000	-20.226%	1	2	+0.567%
2026-03-26	44.5500	44.7000	44.2500	44.2500	-10.152%	3	1	-19.774%
2026-03-24	49.0500	49.2500	49.0500	49.2500	0.000%	2	1	-27.919%