Dark

COIN20261016C185
COIN Oct 16 2026 185.00 Call (COIN261016C00185000)
option OPRA

EOD

Sep 24, 2026

19.60-2.970%(-0.60)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.0000	20.5700	16.9700	19.6000	-2.970%	19	1,821	0.000%
2026-09-23	22.2500	22.2500	19.6000	20.2000	-13.043%	112	1,824	-2.970%
2026-09-22	21.8800	23.2300	20.6000	23.2300	-3.410%	31	1,859	-15.626%
2026-09-21	25.1000	29.0000	23.9300	24.0500	+32.143%	117	1,881	-18.503%
2026-09-18	10.0000	20.1300	9.8500	18.2000	+136.364%	716	1,864	+7.692%
2026-09-17	6.2600	7.8500	5.4700	7.7000	+54.000%	537	1,885	+154.545%
2026-09-16	8.3500	8.3500	4.4000	5.0000	-41.928%	430	1,815	+292.000%
2026-09-15	13.2000	13.2000	7.6300	8.6100	-54.469%	556	1,770	+127.642%
2026-09-14	13.7500	19.8000	13.6500	18.9100	+89.289%	266	1,535	+3.649%
2026-09-11	9.6600	14.1000	9.6600	9.9900	+5.158%	170	1,628	+96.196%
2026-09-10	10.0000	10.3000	9.4500	9.5000	-12.442%	175	1,648	+106.316%
2026-09-09	15.3500	15.4000	10.8500	10.8500	-18.727%	231	1,596	+80.645%
2026-09-08	14.1200	15.1500	13.1000	13.3500	-16.822%	90	1,543	+46.816%
2026-09-04	17.2500	18.0000	15.4600	16.0500	-26.410%	89	1,515	+22.118%
2026-09-03	15.2500	23.0000	15.2500	21.8100	+82.206%	85	1,515	-10.133%
2026-09-02	11.1100	13.5000	10.8800	11.9700	-7.923%	82	1,549	+63.743%
2026-09-01	14.7500	16.1500	12.5000	13.0000	-34.177%	122	1,532	+50.769%
2026-08-31	13.9000	20.1500	13.2200	19.7500	+37.631%	123	1,535	-0.759%
2026-08-28	18.7600	19.1200	13.2500	14.3500	-33.718%	189	1,523	+36.585%
2026-08-27	18.1000	23.8900	17.2500	21.6500	+28.792%	196	1,479	-9.469%
2026-08-26	18.5200	18.8900	15.6900	16.8100	-18.753%	92	1,528	+16.597%
2026-08-25	15.4000	21.5000	14.5400	20.6900	+22.426%	118	1,531	-5.268%
2026-08-24	23.0700	24.7700	16.9000	16.9000	-21.249%	172	1,534	+15.976%
2026-08-21	18.9600	25.1600	18.0500	21.4600	+49.547%	281	1,559	-8.667%
2026-08-20	12.8600	15.3500	12.4500	14.3500	+57.692%	1,248	1,512	+36.585%
2026-08-19	6.2500	11.5400	5.4500	9.1000	+85.714%	64	472	+115.385%
2026-08-18	5.3000	5.3000	4.8700	4.9000	-19.672%	98	465	+300.000%
2026-08-17	5.3500	6.3000	5.3500	6.1000	-2.400%	10	423	+221.311%
2026-08-14	6.7000	6.7000	5.8000	6.2500	-17.219%	44	421	+213.600%
2026-08-13	5.9600	7.5500	5.5500	7.5500	+20.607%	47	412	+159.603%
2026-08-12	6.9000	6.9000	5.9000	6.2600	-2.188%	9	397	+213.099%
2026-08-11	6.7000	6.7000	5.6500	6.4000	-5.185%	97	394	+206.250%
2026-08-10	7.3000	7.3000	6.7500	6.7500	-22.857%	15	324	+190.370%
2026-08-07	8.0700	8.7500	8.0700	8.7500	+15.132%	13	321	+124.000%
2026-08-06	7.8000	7.9000	7.6000	7.6000	-10.588%	34	314	+157.895%
2026-08-05	9.3500	9.6500	8.5000	8.5000	-9.766%	4	323	+130.588%
2026-08-04	7.8500	9.5000	7.8000	9.4200	+6.441%	12	320	+108.068%
2026-08-03	7.0000	9.4500	7.0000	8.8500	+12.595%	35	316	+121.469%
2026-07-31	8.5000	9.0200	5.8400	7.8600	-47.248%	135	321	+149.364%
2026-07-30	14.4500	14.9000	14.2500	14.9000	-6.875%	56	268	+31.544%
2026-07-29	18.0000	18.0000	16.0000	16.0000	-3.030%	22	236	+22.500%
2026-07-28	14.0000	17.2500	14.0000	16.5000	-5.172%	6	241	+18.788%
2026-07-27	17.5000	17.5000	15.9300	17.4000	+22.535%	52	241	+12.644%
2026-07-24	13.1000	14.3500	13.0000	14.2000	-12.562%	30	242	+38.028%
2026-07-23	16.5000	16.5000	15.6500	16.2400	-10.769%	12	259	+20.690%
2026-07-22	23.4000	23.4000	18.2000	18.2000	-23.690%	16	259	+7.692%
2026-07-21	23.0000	26.4000	23.0000	23.8500	+41.543%	29	264	-17.820%
2026-07-20	15.1600	17.0800	15.1500	16.8500	+5.313%	12	263	+16.320%
2026-07-17	15.4000	16.0000	15.3000	16.0000	-11.357%	32	264	+22.500%
2026-07-16	18.0500	18.0500	18.0500	18.0500	-6.477%	1	235	+8.587%
2026-07-15	19.3000	19.3000	19.3000	19.3000	+22.152%	1	235	+1.554%
2026-07-14	15.8000	15.8000	15.8000	15.8000	+6.757%	1	235	+24.051%
2026-07-13	14.1000	15.0400	14.1000	14.8000	-7.035%	5	235	+32.432%
2026-07-09	15.0000	16.6000	15.0000	15.9200	-6.353%	14	234	+23.116%
2026-07-08	16.8200	17.2800	16.8200	17.0000	-10.526%	3	242	+15.294%
2026-07-07	20.3300	20.3300	19.0000	19.0000	-6.312%	4	244	+3.158%
2026-07-02	23.7000	23.7000	20.2800	20.2800	+11.736%	3	245	-3.353%
2026-07-01	17.0000	18.1500	17.0000	18.1500	+39.615%	6	245	+7.989%
2026-06-29	13.2000	13.2000	13.0000	13.0000	+4.418%	3	245	+50.769%
2026-06-26	13.0000	13.0500	12.4500	12.4500	+18.009%	8	243	+57.430%
2026-06-25	13.8000	13.8000	10.5500	10.5500	-25.071%	39	243	+85.782%
2026-06-24	14.9000	15.0600	13.4500	14.0800	-44.016%	90	252	+39.205%
2026-06-22	22.0000	25.2500	22.0000	25.1500	+35.653%	17	244	-22.068%
2026-06-18	19.5500	19.5500	18.5000	18.5400	-17.673%	8	244	+5.717%
2026-06-17	22.5200	22.5200	22.5200	22.5200	+2.132%	1	244	-12.966%
2026-06-16	22.0500	22.0500	22.0500	22.0500	-8.125%	1	244	-11.111%
2026-06-15	24.3000	25.7500	24.0000	24.0000	+18.227%	11	245	-18.333%
2026-06-12	22.4500	22.4500	20.3000	20.3000	-3.195%	4	247	-3.448%
2026-06-11	17.7000	20.9700	17.7000	20.9700	+15.537%	8	247	-6.533%
2026-06-10	19.7000	19.7000	18.1500	18.1500	+0.833%	14	243	+7.989%
2026-06-09	21.9700	21.9700	17.4000	18.0000	-19.028%	9	229	+8.889%
2026-06-08	19.2500	22.2300	18.1500	22.2300	+26.595%	140	236	-11.831%
2026-06-05	19.9100	20.0000	16.8000	17.5600	-27.558%	5	265	+11.617%
2026-06-04	22.5000	24.2400	22.2500	24.2400	+7.973%	47	264	-19.142%
2026-06-03	25.1700	25.1700	22.4500	22.4500	-17.615%	19	230	-12.695%
2026-06-02	28.0000	29.0000	27.0000	27.2500	-19.735%	9	219	-28.073%
2026-06-01	31.0000	33.9500	31.0000	33.9500	-7.870%	2	216	-42.268%
2026-05-29	31.2500	38.2000	31.2000	36.8500	+15.662%	34	214	-46.811%
2026-05-28	28.9000	31.8600	28.6000	31.8600	+15.518%	29	229	-38.481%
2026-05-27	28.1500	28.1500	27.5800	27.5800	-13.542%	6	207	-28.934%
2026-05-26	35.2000	35.2000	31.9000	31.9000	-10.494%	10	206	-38.558%
2026-05-22	35.6500	35.6500	35.6400	35.6400	-21.150%	6	199	-45.006%
2026-05-15	45.2000	45.2000	45.2000	45.2000	-11.303%	50	199	-56.637%
2026-05-12	50.9600	50.9600	50.9600	50.9600	+6.167%	1	181	-61.538%
2026-05-11	44.0100	48.0000	44.0100	48.0000	+24.708%	4	182	-59.167%
2026-05-08	38.4900	38.4900	38.4900	38.4900	-22.711%	1	182	-49.078%
2026-05-04	49.8000	49.8000	49.8000	49.8000	+22.209%	1	181	-60.643%
2026-05-01	40.3500	40.8000	40.3500	40.7500	+2.387%	17	191	-51.902%
2026-04-30	39.8000	39.8000	39.8000	39.8000	+15.799%	6	191	-50.754%
2026-04-29	33.8000	34.3700	33.8000	34.3700	-20.513%	2	188	-42.974%
2026-04-28	43.2700	43.2700	43.2400	43.2400	-7.409%	2	189	-54.672%
2026-04-27	44.8000	46.7000	44.8000	46.7000	+0.951%	36	187	-58.030%
2026-04-23	46.2600	46.2600	46.2600	46.2600	-13.094%	1	180	-57.631%
2026-04-22	53.2300	53.2300	53.2300	53.2300	+9.414%	1	181	-63.179%
2026-04-21	48.6500	48.6500	48.6500	48.6500	+14.686%	1	182	-59.712%
2026-04-16	42.4200	42.4200	42.4200	42.4200	-2.145%	4	182	-53.795%
2026-04-15	42.6500	43.4500	42.2000	43.3500	+9.747%	9	182	-54.787%
2026-04-14	39.1500	39.5000	38.9500	39.5000	+37.631%	8	176	-50.380%
2026-04-10	27.7400	28.8000	27.7400	28.7000	-6.056%	19	174	-31.707%
2026-04-07	30.5500	30.5500	30.5500	30.5500	-12.464%	2	163	-35.843%
2026-04-06	35.0000	35.3000	34.9000	34.9000	+6.079%	5	162	-43.840%
2026-04-02	29.8400	32.9500	29.8400	32.9000	+15.641%	9	155	-40.426%
2026-03-30	29.7500	29.7500	28.4500	28.4500	+1.246%	5	155	-31.107%
2026-03-27	30.0000	30.0000	27.9300	28.1000	-22.802%	4	152	-30.249%
2026-03-26	35.7700	38.6000	35.0800	36.4000	-8.657%	137	152	-46.154%
2026-03-25	44.0000	44.0000	39.8500	39.8500	-2.209%	8	42	-50.816%
2026-03-24	41.4500	41.4500	40.7200	40.7500	-27.167%	74	41	-51.902%
2026-03-18	56.2300	56.2300	55.9500	55.9500	+5.786%	3	2	-64.969%
2026-03-16	52.8900	52.8900	52.8900	52.8900	0.000%	1	1	-62.942%