Dark

COIN20261016C175
COIN Oct 16 2026 175.00 Call (COIN261016C00175000)
option OPRA

EOD

Sep 24, 2026

27.00-0.111%(-0.03)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.9000	27.0000	24.1500	27.0000	-0.111%	13	2,198	0.000%
2026-09-23	27.0000	31.4700	26.8500	27.0300	-9.810%	31	2,207	-0.111%
2026-09-22	30.8700	30.8700	27.4500	29.9700	-4.096%	16	2,203	-9.910%
2026-09-21	34.0500	36.0500	31.2500	31.2500	+26.723%	62	2,197	-13.600%
2026-09-18	13.9500	26.5000	13.9500	24.6600	+110.769%	230	2,243	+9.489%
2026-09-17	10.0000	11.7000	8.4500	11.7000	+48.101%	787	2,338	+130.769%
2026-09-16	12.4000	12.4000	6.8500	7.9000	-34.711%	517	2,461	+241.772%
2026-09-15	16.6000	17.4000	10.8000	12.1000	-51.600%	490	2,141	+123.140%
2026-09-14	17.2700	25.8300	17.2700	25.0000	+77.305%	151	2,056	+8.000%
2026-09-11	14.0000	18.5200	13.2500	14.1000	+6.737%	78	2,087	+91.489%
2026-09-10	13.1300	14.5000	12.6500	13.2100	-11.342%	302	2,071	+104.391%
2026-09-09	18.9700	18.9700	14.9000	14.9000	-16.292%	88	2,048	+81.208%
2026-09-08	18.7200	19.7000	17.7000	17.8000	-16.822%	45	2,010	+51.685%
2026-09-04	22.0000	22.6500	20.5500	21.4000	-20.535%	23	2,010	+26.168%
2026-09-03	19.5900	28.4800	19.5900	26.9300	+64.609%	67	2,010	+0.260%
2026-09-02	15.0000	17.7500	14.6300	16.3600	-2.735%	50	2,019	+65.037%
2026-09-01	20.5000	20.8100	16.1500	16.8200	-34.013%	30	2,011	+60.523%
2026-08-31	18.2000	25.6300	17.6500	25.4900	+36.529%	37	2,011	+5.924%
2026-08-28	23.8300	23.8300	17.2800	18.6700	-28.330%	50	2,014	+44.617%
2026-08-27	24.0000	29.0500	20.9000	26.0500	+20.602%	72	2,009	+3.647%
2026-08-26	22.5100	23.1100	20.3000	21.6000	-15.294%	56	2,006	+25.000%
2026-08-25	18.8500	26.6500	18.8500	25.5000	+23.547%	54	2,006	+5.882%
2026-08-24	30.0000	30.0000	20.6400	20.6400	-20.554%	131	2,002	+30.814%
2026-08-21	22.9300	30.2000	22.5000	25.9800	+47.195%	181	2,060	+3.926%
2026-08-20	17.0300	19.3500	15.7500	17.6500	+53.478%	1,003	2,097	+52.975%
2026-08-19	7.5000	14.8000	7.5000	11.5000	+74.242%	326	2,687	+134.783%
2026-08-18	7.4000	7.9000	6.6000	6.6000	-20.000%	41	2,677	+309.091%
2026-08-17	7.5600	8.3400	7.5600	8.2500	+10.000%	24	2,684	+227.273%
2026-08-14	8.5000	8.5300	7.5000	7.5000	-20.969%	28	2,675	+260.000%
2026-08-13	8.6900	9.4900	7.8500	9.4900	+15.030%	34	2,658	+184.510%
2026-08-12	8.3400	8.7000	7.7500	8.2500	+1.726%	22	2,653	+227.273%
2026-08-11	8.6000	9.9500	7.5900	8.1100	-6.782%	32	2,644	+232.922%
2026-08-10	10.6600	10.6600	8.7000	8.7000	-22.598%	22	2,631	+210.345%
2026-08-07	9.9000	12.0000	9.9000	11.2400	+21.514%	28	2,618	+140.214%
2026-08-06	9.5800	10.0300	9.2500	9.2500	-17.337%	10	2,615	+191.892%
2026-08-05	10.6800	11.7600	10.6800	11.1900	-5.169%	36	2,610	+141.287%
2026-08-04	9.7500	12.0000	9.5000	11.8000	+5.830%	10	2,610	+128.814%
2026-08-03	8.3000	11.9000	8.3000	11.1500	+0.905%	75	2,609	+142.152%
2026-07-31	12.9500	12.9500	7.4500	11.0500	-40.751%	48	2,579	+144.344%
2026-07-30	16.5000	18.6500	16.5000	18.6500	+16.563%	41	2,568	+44.772%
2026-07-29	20.2000	20.2000	16.0000	16.0000	-20.200%	50	2,606	+68.750%
2026-07-28	17.4500	20.9500	17.4500	20.0500	-4.387%	31	2,594	+34.663%
2026-07-27	20.5000	21.0700	19.1400	20.9700	+26.325%	47	2,588	+28.755%
2026-07-24	16.3500	17.4200	15.0000	16.6000	-12.723%	91	2,580	+62.651%
2026-07-23	20.0000	20.0800	17.9500	19.0200	-13.349%	26	2,607	+41.956%
2026-07-22	24.5000	27.0000	21.9500	21.9500	-21.607%	72	2,618	+23.007%
2026-07-21	24.6100	31.0000	23.4000	28.0000	+33.460%	142	2,601	-3.571%
2026-07-20	18.1000	21.3100	17.9500	20.9800	+15.720%	15	2,647	+28.694%
2026-07-17	16.0500	19.7500	15.7000	18.1300	-4.226%	112	2,644	+48.924%
2026-07-16	21.7000	22.0000	18.9000	18.9300	-19.447%	61	2,645	+42.631%
2026-07-15	22.2500	23.9200	19.8000	23.5000	+17.677%	107	2,636	+14.894%
2026-07-14	19.7500	21.4000	18.1000	19.9700	+9.545%	168	2,627	+35.203%
2026-07-13	17.9500	18.3000	16.9200	18.2300	-5.299%	2,642	2,579	+48.108%
2026-07-10	19.6500	19.7000	19.2500	19.2500	-2.284%	4	124	+40.260%
2026-07-09	19.5500	19.8500	19.5500	19.7000	+0.305%	9	126	+37.056%
2026-07-08	20.5000	20.5000	19.6400	19.6400	-16.780%	5	132	+37.475%
2026-07-07	22.4800	24.7000	22.4800	23.6000	-10.436%	29	130	+14.407%
2026-07-06	26.3500	26.3500	26.3500	26.3500	+14.565%	1	128	+2.467%
2026-07-02	26.9500	26.9500	23.0000	23.0000	+2.770%	5	124	+17.391%
2026-07-01	20.9800	23.1600	20.9800	22.3800	+58.274%	14	124	+20.643%
2026-06-30	14.3900	14.3900	14.1400	14.1400	-8.774%	3	116	+90.948%
2026-06-29	15.9000	15.9000	15.1000	15.5000	+6.897%	20	117	+74.194%
2026-06-26	14.1000	14.5000	14.1000	14.5000	+4.242%	4	107	+86.207%
2026-06-25	16.4500	16.5000	13.9100	13.9100	-16.707%	26	108	+94.105%
2026-06-24	17.4600	17.4600	16.7000	16.7000	-13.472%	6	97	+61.677%
2026-06-23	20.7000	20.7000	19.3000	19.3000	-17.167%	2	97	+39.896%
2026-06-22	28.2300	30.0000	23.2600	23.3000	+0.431%	43	99	+15.880%
2026-06-18	23.9800	24.4000	22.6400	23.2000	-7.200%	7	106	+16.379%
2026-06-17	26.9400	28.5000	25.0000	25.0000	-6.682%	20	106	+8.000%
2026-06-16	26.6500	29.0000	26.6500	26.7900	-2.582%	50	106	+0.784%
2026-06-15	28.7000	29.7500	27.5000	27.5000	+20.245%	52	106	-1.818%
2026-06-11	23.0000	23.0000	20.1300	22.8700	+5.635%	3	99	+18.059%
2026-06-10	22.9000	22.9000	21.6000	21.6500	+7.125%	22	99	+24.711%
2026-06-09	20.2100	20.2100	20.2100	20.2100	-20.276%	1	86	+33.597%
2026-06-08	25.1500	25.3500	25.1500	25.3500	+27.708%	2	86	+6.509%
2026-06-05	22.2900	22.2900	19.7500	19.8500	-28.339%	6	87	+36.020%
2026-06-04	26.5000	27.7000	25.7500	27.7000	+7.573%	69	84	-2.527%
2026-06-03	30.4000	30.4500	25.7500	25.7500	-20.672%	22	64	+4.854%
2026-06-02	32.3500	32.4600	30.8000	32.4600	-11.553%	16	56	-16.821%
2026-06-01	36.0000	39.7200	34.5000	36.7000	-13.136%	7	50	-26.431%
2026-05-29	38.5000	42.2500	38.5000	42.2500	+21.130%	4	49	-36.095%
2026-05-28	32.9000	34.8800	32.9000	34.8800	+8.222%	13	53	-22.592%
2026-05-27	33.0000	35.5000	32.0000	32.2300	-9.211%	7	48	-16.227%
2026-05-26	35.0000	35.5000	35.0000	35.5000	-7.311%	2	42	-23.944%
2026-05-22	38.3000	38.3000	38.3000	38.3000	-11.096%	2	42	-29.504%
2026-05-20	43.0800	43.0800	43.0800	43.0800	-14.609%	1	42	-37.326%
2026-05-15	50.5500	50.5500	50.4500	50.4500	-9.458%	2	42	-46.482%
2026-05-12	55.7200	55.7200	55.7200	55.7200	+15.076%	3	42	-51.543%
2026-05-08	48.4200	48.4200	48.4200	48.4200	-3.948%	1	42	-44.238%
2026-05-05	50.4100	50.4100	50.4100	50.4100	+8.924%	1	43	-46.439%
2026-05-01	48.7500	48.7500	46.2800	46.2800	+2.844%	4	44	-41.659%
2026-04-30	40.2600	45.0000	40.2600	45.0000	+18.483%	2	44	-40.000%
2026-04-29	40.2600	40.2600	37.9800	37.9800	-24.463%	5	43	-28.910%
2026-04-27	50.2800	50.2800	50.2800	50.2800	-22.467%	1	42	-46.301%
2026-04-17	63.4300	65.0500	63.4300	64.8500	+32.347%	41	43	-58.365%
2026-04-15	49.0000	49.0000	49.0000	49.0000	+36.187%	2	43	-44.898%
2026-04-13	35.3000	35.9800	35.3000	35.9800	+10.538%	22	45	-24.958%
2026-04-10	32.2600	32.6500	32.2600	32.5500	-8.824%	28	42	-17.051%
2026-04-07	36.7600	36.7600	35.7000	35.7000	-7.273%	6	16	-24.370%
2026-04-06	38.5000	38.5000	38.5000	38.5000	-1.028%	1	14	-29.870%
2026-04-01	38.4000	38.9000	37.1000	38.9000	+4.150%	15	13	-30.591%
2026-03-31	33.5000	37.3500	33.4500	37.3500	+15.456%	11	13	-27.711%
2026-03-30	32.2000	32.3500	32.2000	32.3500	-1.970%	2	6	-16.538%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-17.500%	1	7	-18.182%
2026-03-26	41.5500	41.5500	40.0000	40.0000	-11.406%	4	6	-32.500%
2026-03-25	45.1500	45.1500	45.1500	45.1500	+8.014%	1	3	-40.199%
2026-03-24	41.5500	41.8500	41.5500	41.8000	0.000%	4	2	-35.407%