Dark

COIN20261016C170
COIN Oct 16 2026 170.00 Call (COIN261016C00170000)
option OPRA

EOD

Sep 24, 2026

33.00-6.780%(-2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.4300	33.0000	29.4300	33.0000	-6.780%	3	1,063	0.000%
2026-09-23	33.8700	35.4000	33.8700	35.4000	+5.107%	4	1,064	-6.780%
2026-09-22	33.1600	33.6800	31.2000	33.6800	-2.939%	19	1,066	-2.019%
2026-09-21	39.5800	40.6000	34.7000	34.7000	+19.655%	45	1,083	-4.899%
2026-09-18	16.8000	30.0000	16.8000	29.0000	+105.237%	83	1,114	+13.793%
2026-09-17	12.2100	14.1300	10.1600	14.1300	+46.425%	320	1,136	+133.546%
2026-09-16	14.6400	14.6400	8.7000	9.6500	-34.576%	294	1,157	+241.969%
2026-09-15	19.3500	20.0000	12.7900	14.7500	-44.860%	205	985	+123.729%
2026-09-14	24.8100	26.7500	24.0000	26.7500	+63.110%	58	980	+23.364%
2026-09-11	17.3000	21.0400	15.6400	16.4000	+4.459%	22	980	+101.220%
2026-09-10	14.9500	16.2600	14.8800	15.7000	-14.997%	116	971	+110.191%
2026-09-09	21.6700	21.6700	18.2000	18.4700	-15.041%	50	934	+78.668%
2026-09-08	21.3000	21.7400	21.0000	21.7400	-10.938%	22	942	+51.794%
2026-09-04	25.4700	25.4700	24.4100	24.4100	-18.579%	5	940	+35.190%
2026-09-03	26.6900	30.8000	26.6900	29.9800	+60.751%	49	940	+10.073%
2026-09-02	17.8900	19.8500	17.8900	18.6500	+0.811%	37	959	+76.944%
2026-09-01	21.4700	23.7500	18.5000	18.5000	-33.929%	40	969	+78.378%
2026-08-31	20.0000	28.0000	20.0000	28.0000	+32.200%	95	962	+17.857%
2026-08-28	27.1800	27.1800	20.0500	21.1800	-30.076%	20	976	+55.807%
2026-08-27	27.5000	33.0000	27.1500	30.2900	+31.868%	42	976	+8.947%
2026-08-26	24.9500	24.9500	22.6000	22.9700	-21.065%	16	980	+43.666%
2026-08-25	21.6500	29.2000	21.6500	29.1000	+26.138%	32	983	+13.402%
2026-08-24	29.5000	31.2000	23.0700	23.0700	-19.951%	323	984	+43.043%
2026-08-21	25.3600	32.4200	25.3600	28.8200	+45.335%	44	1,035	+14.504%
2026-08-20	20.4000	21.2000	17.6300	19.8300	+52.538%	453	1,048	+66.415%
2026-08-19	9.0000	16.7600	9.0000	13.0000	+68.394%	371	961	+153.846%
2026-08-18	8.3000	8.4100	7.6500	7.7200	-18.307%	53	682	+327.461%
2026-08-17	8.9000	9.7500	8.4000	9.4500	+6.180%	72	666	+249.206%
2026-08-14	9.5000	9.5000	8.5700	8.9000	-20.536%	114	660	+270.787%
2026-08-13	10.2100	11.2000	8.9000	11.2000	+24.169%	84	665	+194.643%
2026-08-12	10.0000	10.0400	8.9500	9.0200	-1.957%	13	648	+265.854%
2026-08-11	9.9700	11.0500	8.7000	9.2000	-7.071%	40	638	+258.696%
2026-08-10	12.4900	12.4900	9.9000	9.9000	-20.226%	24	628	+233.333%
2026-08-07	11.0700	13.6200	11.0100	12.4100	+20.837%	38	616	+165.915%
2026-08-06	11.5500	11.5500	10.2700	10.2700	-18.686%	14	611	+221.324%
2026-08-05	13.7500	13.7500	12.3500	12.6300	-7.810%	19	608	+161.283%
2026-08-04	12.6000	13.7000	11.1400	13.7000	+20.175%	23	598	+140.876%
2026-08-03	10.0700	13.3700	9.1100	11.4000	-0.870%	26	606	+189.474%
2026-07-31	11.0000	13.2000	8.5000	11.5000	-40.874%	100	600	+186.957%
2026-07-30	19.6500	19.9000	18.2500	19.4500	-7.116%	21	552	+69.666%
2026-07-29	21.1000	21.3300	20.8500	20.9400	-5.888%	41	544	+57.593%
2026-07-28	18.7500	22.7500	18.7500	22.2500	-3.888%	12	547	+48.315%
2026-07-27	22.1500	23.1900	20.9600	23.1500	+26.503%	91	555	+42.549%
2026-07-24	17.8500	18.3000	17.8400	18.3000	-7.809%	11	552	+80.328%
2026-07-23	21.6500	21.7000	19.7500	19.8500	-20.853%	7	548	+66.247%
2026-07-22	25.4000	26.2100	25.0600	25.0800	-17.091%	51	549	+31.579%
2026-07-21	25.6500	32.1200	25.6500	30.2500	+41.157%	28	545	+9.091%
2026-07-20	18.7500	23.1700	18.7500	21.4300	+9.337%	34	559	+53.990%
2026-07-17	19.9300	20.8000	19.5500	19.6000	-8.197%	111	548	+68.367%
2026-07-16	21.8000	23.6500	21.3500	21.3500	-14.974%	204	527	+54.567%
2026-07-15	25.0000	25.9900	21.8600	25.1100	+9.651%	45	509	+31.422%
2026-07-14	21.6400	22.9000	20.0000	22.9000	+17.436%	48	500	+44.105%
2026-07-13	20.3000	20.4000	19.5000	19.5000	-8.192%	4	493	+69.231%
2026-07-10	24.7100	25.5000	21.2400	21.2400	+1.627%	12	492	+55.367%
2026-07-09	21.0000	21.6500	20.9000	20.9000	-7.726%	13	492	+57.895%
2026-07-08	21.8500	22.6500	20.8300	22.6500	-11.868%	41	486	+45.695%
2026-07-07	26.6500	27.0000	24.8000	25.7000	-7.554%	30	518	+28.405%
2026-07-06	24.2500	28.7000	24.2500	27.8000	+6.882%	41	515	+18.705%
2026-07-02	28.5400	30.5700	24.7800	26.0100	+12.016%	31	493	+26.874%
2026-07-01	19.0000	24.6900	19.0000	23.2200	+47.898%	24	493	+42.119%
2026-06-30	16.4600	16.4600	14.5000	15.7000	-8.827%	446	486	+110.191%
2026-06-29	17.4500	17.5300	16.5000	17.2200	+3.299%	31	102	+91.638%
2026-06-26	15.8800	17.2000	15.8800	16.6700	+2.207%	11	80	+97.960%
2026-06-25	17.9500	18.0000	16.3100	16.3100	-10.679%	23	80	+102.330%
2026-06-24	18.0000	18.2600	18.0000	18.2600	-13.868%	3	78	+80.723%
2026-06-23	22.0000	22.0000	21.2000	21.2000	-13.646%	2	78	+55.660%
2026-06-22	27.3500	27.3500	24.5500	24.5500	-2.772%	44	78	+34.420%
2026-06-18	25.4800	27.3000	23.4000	25.2500	-17.752%	10	81	+30.693%
2026-06-17	29.4100	30.7700	28.4800	30.7000	+6.634%	16	81	+7.492%
2026-06-16	28.6700	30.0200	28.4800	28.7900	-4.795%	32	81	+14.623%
2026-06-15	30.3500	31.8000	30.2000	30.2400	+20.960%	27	78	+9.127%
2026-06-12	24.7200	25.6000	24.7200	25.0000	-0.794%	7	79	+32.000%
2026-06-11	25.2000	25.2000	25.2000	25.2000	+11.258%	1	76	+30.952%
2026-06-10	26.0000	26.0000	22.6500	22.6500	+3.189%	15	75	+45.695%
2026-06-09	22.6000	22.6000	21.2000	21.9500	-19.301%	6	72	+50.342%
2026-06-08	24.1200	27.2000	24.1000	27.2000	+20.889%	5	72	+21.324%
2026-06-05	23.5300	23.5500	21.5000	22.5000	-19.929%	22	74	+46.667%
2026-06-04	29.0300	29.0300	27.9500	28.1000	-3.270%	41	71	+17.438%
2026-06-03	32.5400	32.6000	29.0000	29.0500	-14.559%	12	53	+13.597%
2026-06-02	36.1500	36.1500	33.5000	34.0000	-23.094%	13	55	-2.941%
2026-05-29	44.2100	44.2100	44.2100	44.2100	+17.736%	2	51	-25.356%
2026-05-28	37.5000	37.5500	37.5000	37.5500	+10.931%	2	50	-12.117%
2026-05-27	35.9500	35.9500	33.8500	33.8500	-48.735%	7	51	-2.511%
2026-05-14	66.0300	66.0300	66.0300	66.0300	+6.500%	1	51	-50.023%
2026-05-12	62.0000	62.0000	62.0000	62.0000	+6.897%	1	51	-46.774%
2026-05-11	58.0000	58.0000	58.0000	58.0000	-0.973%	1	51	-43.103%
2026-05-04	58.5700	58.5700	58.5700	58.5700	+19.069%	1	51	-43.657%
2026-05-01	49.1900	49.1900	49.1900	49.1900	+22.975%	1	51	-32.913%
2026-04-29	40.0000	40.0000	40.0000	40.0000	-19.387%	1	51	-17.500%
2026-04-28	49.4500	49.6200	49.1500	49.6200	-10.027%	3	50	-33.495%
2026-04-24	55.3500	55.3500	55.1500	55.1500	+1.379%	2	50	-40.163%
2026-04-23	58.8400	59.0000	54.4000	54.4000	-12.890%	5	50	-39.338%
2026-04-22	62.4500	62.4500	62.4500	62.4500	+14.861%	1	50	-47.158%
2026-04-21	54.3700	54.3700	54.3700	54.3700	-12.023%	1	50	-39.305%
2026-04-17	61.0500	65.6000	61.0500	61.8000	+35.974%	7	50	-46.602%
2026-04-14	46.3500	46.3500	45.4500	45.4500	+19.921%	2	47	-27.393%
2026-04-13	33.7500	37.9000	33.7500	37.9000	+9.538%	6	48	-12.929%
2026-04-10	33.7100	34.7000	33.7100	34.6000	-4.288%	9	47	-4.624%
2026-04-07	36.3500	36.6000	36.0500	36.1500	-12.449%	47	40	-8.714%
2026-04-01	41.2900	41.2900	41.2900	41.2900	+15.174%	1	16	-20.078%
2026-03-31	35.8500	35.8500	35.8500	35.8500	+9.700%	1	16	-7.950%
2026-03-30	34.5000	34.5000	32.6800	32.6800	-3.542%	3	15	+0.979%
2026-03-27	37.2400	37.2400	32.9500	33.8800	-21.845%	12	15	-2.597%
2026-03-26	42.0000	43.3500	42.0000	43.3500	-5.761%	8	9	-23.875%
2026-03-24	46.1500	46.1500	46.0000	46.0000	-22.232%	2	3	-28.261%
2026-03-23	59.1500	59.1500	59.1500	59.1500	-4.257%	2	2	-44.210%
2026-03-18	61.7800	61.7800	61.7800	61.7800	+8.500%	2	2	-46.585%
2026-03-13	56.9400	56.9400	56.9400	56.9400	0.000%	2	2	-42.044%