Dark

COIN20261016C180
COIN Oct 16 2026 180.00 Call (COIN261016C00180000)
option OPRA

EOD

Sep 24, 2026

24.00+2.872%(+0.67)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.3400	24.9500	20.8800	24.0000	+2.872%	9	1,976	0.000%
2026-09-23	28.2500	28.2500	21.9500	23.3300	-10.852%	50	1,980	+2.872%
2026-09-22	25.3500	26.9200	24.0000	26.1700	-4.139%	25	1,972	-8.292%
2026-09-21	31.0000	32.0000	26.8500	27.3000	+25.229%	85	1,971	-12.088%
2026-09-18	12.0000	23.2300	11.1500	21.8000	+127.083%	1,042	1,976	+10.092%
2026-09-17	8.2000	9.6000	6.6000	9.6000	+50.000%	1,188	2,221	+150.000%
2026-09-16	10.5200	10.6000	5.5000	6.4000	-36.634%	786	2,280	+275.000%
2026-09-15	19.0000	19.0000	9.0000	10.1000	-53.413%	839	2,139	+137.624%
2026-09-14	16.1500	22.4800	16.1500	21.6800	+79.917%	329	1,918	+10.701%
2026-09-11	11.5000	16.3000	11.2700	12.0500	+5.888%	518	1,954	+99.170%
2026-09-10	11.2500	12.0500	10.6500	11.3800	-11.232%	95	1,821	+110.896%
2026-09-09	18.2000	18.2000	12.8200	12.8200	-16.482%	124	1,815	+87.207%
2026-09-08	15.8600	17.1800	15.3000	15.3500	-15.659%	121	1,803	+56.352%
2026-09-04	20.6400	20.6400	18.2000	18.2000	-23.465%	71	1,809	+31.868%
2026-09-03	16.8000	26.5100	16.8000	23.7800	+71.079%	695	1,809	+0.925%
2026-09-02	12.6200	15.5000	12.6200	13.9000	-7.023%	119	1,372	+72.662%
2026-09-01	17.8500	18.7400	14.5500	14.9500	-31.797%	135	1,352	+60.535%
2026-08-31	15.8900	22.7000	15.1500	21.9200	+32.048%	343	1,289	+9.489%
2026-08-28	22.0500	22.1300	15.3100	16.6000	-31.149%	216	1,284	+44.578%
2026-08-27	20.3000	26.8100	19.3000	24.1100	+24.599%	217	1,239	-0.456%
2026-08-26	20.1500	21.2500	17.7500	19.3500	-16.052%	162	1,251	+24.031%
2026-08-25	17.2200	24.0400	17.0000	23.0500	+26.648%	121	1,222	+4.121%
2026-08-24	25.3900	27.0000	18.2000	18.2000	-20.904%	398	1,225	+31.868%
2026-08-21	20.5500	27.3200	20.5000	23.0100	+44.444%	267	1,284	+4.302%
2026-08-20	16.4000	17.1200	13.9100	15.9300	+50.283%	698	1,308	+50.659%
2026-08-19	7.0000	13.2000	6.8200	10.6000	+86.949%	341	1,064	+126.415%
2026-08-18	6.2500	6.2500	5.5500	5.6700	-19.000%	24	1,044	+323.280%
2026-08-17	6.4800	7.2800	6.3500	7.0000	-5.405%	33	1,048	+242.857%
2026-08-14	7.0000	7.4000	6.5000	7.4000	-12.839%	52	1,059	+224.324%
2026-08-13	8.0000	8.4900	6.4000	8.4900	+16.301%	50	1,043	+182.686%
2026-08-12	7.2400	7.6500	7.0000	7.3000	+2.962%	14	1,059	+228.767%
2026-08-11	8.2000	8.6400	6.5500	7.0900	-8.516%	35	1,059	+238.505%
2026-08-10	8.1700	8.3200	7.3000	7.7500	-22.500%	27	1,052	+209.677%
2026-08-07	9.0000	10.8000	8.8500	10.0000	+25.000%	66	1,059	+140.000%
2026-08-06	8.9000	8.9500	8.0000	8.0000	-16.667%	82	1,023	+200.000%
2026-08-05	10.6200	10.6200	9.3000	9.6000	-10.112%	53	997	+150.000%
2026-08-04	9.8100	10.8000	8.7500	10.6800	+21.226%	348	958	+124.719%
2026-08-03	8.0600	10.5000	7.9000	8.8100	-13.965%	252	850	+172.418%
2026-07-31	7.6000	10.3000	6.5000	10.2400	-37.637%	41	728	+134.375%
2026-07-30	15.8500	16.4200	15.2600	16.4200	+11.777%	9	716	+46.163%
2026-07-29	17.7000	17.7000	14.6900	14.6900	-18.389%	15	716	+63.376%
2026-07-28	19.0000	19.0000	18.0000	18.0000	-5.263%	32	706	+33.333%
2026-07-27	18.2800	19.0500	16.6500	19.0000	+29.428%	71	676	+26.316%
2026-07-24	15.5000	15.5000	14.6800	14.6800	-20.131%	23	673	+63.488%
2026-07-23	17.5000	18.3800	17.2000	18.3800	-6.463%	23	655	+30.577%
2026-07-22	23.2000	23.2000	19.6500	19.6500	-23.242%	50	652	+22.137%
2026-07-21	20.7000	29.0000	20.7000	25.6000	+48.406%	137	656	-6.250%
2026-07-20	16.8700	18.9000	15.5500	17.2500	+4.545%	153	651	+39.130%
2026-07-17	14.6700	17.9000	14.6700	16.5000	-10.326%	86	604	+45.455%
2026-07-16	19.1500	19.5500	17.9800	18.4000	-16.364%	39	601	+30.435%
2026-07-15	19.3500	22.1500	19.3400	22.0000	+16.711%	28	596	+9.091%
2026-07-14	18.6600	18.9000	17.0000	18.8500	+19.304%	19	587	+27.321%
2026-07-13	16.0000	17.1500	15.8000	15.8000	-8.140%	58	584	+51.899%
2026-07-09	18.1600	18.1600	17.1000	17.2000	-6.926%	20	568	+39.535%
2026-07-08	18.4800	18.4800	18.4800	18.4800	-17.500%	10	568	+29.870%
2026-07-07	22.4000	22.4000	22.4000	22.4000	-10.400%	2	568	+7.143%
2026-07-06	20.0000	25.0000	20.0000	25.0000	+14.943%	521	566	-4.000%
2026-07-02	25.1000	25.1000	21.7500	21.7500	+5.583%	4	149	+10.345%
2026-07-01	14.7500	21.0000	14.7500	20.6000	+61.569%	31	149	+16.505%
2026-06-30	13.0000	13.0000	12.4000	12.7500	-16.393%	6	171	+88.235%
2026-06-29	14.4500	15.2500	14.4500	15.2500	+12.297%	29	170	+57.377%
2026-06-26	11.5000	14.5000	11.4500	13.5800	+16.068%	14	149	+76.730%
2026-06-25	15.0500	15.1500	11.7000	11.7000	-20.408%	33	147	+105.128%
2026-06-24	17.0000	17.0000	14.7000	14.7000	-17.416%	18	130	+63.265%
2026-06-23	17.8000	17.8000	17.8000	17.8000	-17.209%	20	119	+34.831%
2026-06-22	25.7200	25.7200	21.5000	21.5000	+3.316%	8	133	+11.628%
2026-06-18	21.2000	21.2000	19.9000	20.8100	-11.068%	9	127	+15.329%
2026-06-17	23.5700	26.9200	23.4000	23.4000	-5.986%	20	127	+2.564%
2026-06-16	25.6300	26.5000	24.8900	24.8900	-5.217%	30	127	-3.576%
2026-06-15	26.9400	26.9400	26.2300	26.2600	+24.751%	9	118	-8.606%
2026-06-12	21.3000	21.6000	21.0000	21.0500	-4.231%	17	116	+14.014%
2026-06-11	21.9800	21.9800	21.9800	21.9800	+13.008%	1	116	+9.190%
2026-06-10	21.2500	21.2500	19.4000	19.4500	-0.866%	21	116	+23.393%
2026-06-09	24.0000	24.1500	19.6200	19.6200	-15.431%	35	102	+22.324%
2026-06-08	21.0500	23.3000	21.0500	23.2000	+18.367%	9	111	+3.448%
2026-06-05	19.9800	20.0600	18.0000	19.6000	-21.600%	5	113	+22.449%
2026-06-04	24.2000	25.6000	24.0500	25.0000	0.000%	48	110	-4.000%
2026-06-03	28.4800	28.5300	24.9500	25.0000	-15.655%	20	82	-4.000%
2026-06-02	31.4000	31.4000	29.6400	29.6400	-15.795%	16	81	-19.028%
2026-06-01	32.7100	37.3500	32.7100	35.2000	-11.111%	13	75	-31.818%
2026-05-29	39.6000	39.6000	39.6000	39.6000	+23.750%	4	67	-39.394%
2026-05-28	30.5000	32.0000	30.5000	32.0000	+10.727%	5	63	-25.000%
2026-05-27	31.6500	31.6500	28.9000	28.9000	-11.783%	6	64	-16.955%
2026-05-26	32.7600	32.7600	32.7600	32.7600	-8.184%	1	61	-26.740%
2026-05-22	35.6800	35.6800	35.6800	35.6800	-11.792%	1	63	-32.735%
2026-05-18	40.7000	40.7000	40.4500	40.4500	-9.101%	6	63	-40.667%
2026-05-15	47.8000	47.8000	44.5000	44.5000	-28.226%	3	63	-46.067%
2026-05-14	60.6500	62.0000	60.6500	62.0000	+26.016%	2	61	-61.290%
2026-05-13	47.8000	49.2000	47.8000	49.2000	-4.559%	2	61	-51.220%
2026-05-12	50.5500	51.5500	50.5500	51.5500	-12.330%	2	61	-53.443%
2026-05-11	59.5500	59.7000	58.8000	58.8000	+61.405%	4	61	-59.184%
2026-05-08	36.4300	36.4300	36.4300	36.4300	-19.062%	1	62	-34.120%
2026-05-06	45.6500	45.6500	45.0100	45.0100	-4.336%	5	61	-46.679%
2026-05-05	47.8900	47.8900	47.0500	47.0500	-10.347%	3	59	-48.990%
2026-05-04	50.7500	52.4800	50.7500	52.4800	+21.622%	2	60	-54.268%
2026-05-01	43.7000	43.7000	43.1500	43.1500	+15.159%	24	36	-44.380%
2026-04-29	36.1300	37.4700	36.0000	37.4700	-32.438%	4	36	-35.949%
2026-04-22	55.4600	55.4600	55.4600	55.4600	+8.745%	1	33	-56.726%
2026-04-21	51.0000	51.0000	51.0000	51.0000	-9.333%	2	32	-52.941%
2026-04-17	56.1000	56.2500	56.1000	56.2500	+15.765%	2	32	-57.333%
2026-04-16	48.5900	48.5900	48.5900	48.5900	+7.858%	1	32	-50.607%
2026-04-15	44.8500	45.0500	44.8500	45.0500	+13.191%	5	32	-46.726%
2026-04-14	40.7700	41.0800	39.8000	39.8000	+19.880%	3	33	-39.698%
2026-04-13	33.6000	33.6000	33.1500	33.2000	+7.097%	11	31	-27.711%
2026-04-09	31.5000	31.5000	31.0000	31.0000	-8.877%	2	22	-22.581%
2026-04-08	38.0500	38.0500	34.0200	34.0200	-7.655%	9	21	-29.453%
2026-04-06	37.2500	37.6000	36.8400	36.8400	+4.808%	3	16	-34.853%
2026-04-02	31.7800	35.6000	31.7800	35.1500	-5.511%	6	12	-31.721%
2026-04-01	38.0500	38.0500	37.2000	37.2000	+22.328%	4	12	-35.484%
2026-03-30	30.4100	30.4100	30.4100	30.4100	-16.341%	1	8	-21.079%
2026-03-26	36.1500	36.3500	36.1500	36.3500	-15.268%	2	7	-33.975%
2026-03-25	42.9000	42.9000	42.9000	42.9000	-26.667%	5	6	-44.056%
2026-03-18	58.6000	58.6000	58.5000	58.5000	0.000%	2	1	-58.974%