Dark

COIN20261016C190
COIN Oct 16 2026 190.00 Call (COIN261016C00190000)
option OPRA

EOD

Sep 24, 2026

16.22-4.868%(-0.83)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.3700	18.2000	14.7200	16.2200	-4.868%	51	1,859	0.000%
2026-09-23	20.8500	21.2300	17.0000	17.0500	-16.051%	85	1,852	-4.868%
2026-09-22	18.4500	20.3100	17.2300	20.3100	+3.887%	87	1,892	-20.138%
2026-09-21	24.0400	25.3500	19.5500	19.5500	+21.807%	212	1,895	-17.033%
2026-09-18	8.3000	17.1500	7.6000	16.0500	+154.762%	1,745	1,962	+1.059%
2026-09-17	4.9000	6.3000	4.4100	6.3000	+51.807%	778	2,207	+157.460%
2026-09-16	7.1500	7.4700	3.5000	4.1500	-41.795%	458	2,094	+290.843%
2026-09-15	11.0500	11.1500	6.2000	7.1300	-56.630%	986	1,986	+127.489%
2026-09-14	12.3500	17.5700	12.3000	16.4400	+93.868%	435	1,304	-1.338%
2026-09-11	8.0300	12.1000	8.0300	8.4800	+4.177%	167	1,395	+91.274%
2026-09-10	9.0000	9.0000	7.6500	8.1400	-13.312%	110	1,396	+99.263%
2026-09-09	12.5800	12.6400	9.3900	9.3900	-20.085%	232	1,361	+72.737%
2026-09-08	11.8500	13.0000	11.5000	11.7500	-16.071%	109	1,259	+38.043%
2026-09-04	14.8300	16.4000	13.2500	14.0000	-27.083%	184	1,228	+15.857%
2026-09-03	13.3500	21.3800	13.3500	19.2000	+92.000%	369	1,228	-15.521%
2026-09-02	10.2700	11.5000	9.2600	10.0000	-10.794%	62	1,258	+62.200%
2026-09-01	13.4500	14.0000	10.4700	11.2100	-33.274%	156	1,258	+44.692%
2026-08-31	12.4700	17.7500	11.2000	16.8000	+33.333%	238	1,228	-3.452%
2026-08-28	17.1900	17.1900	11.4300	12.6000	-34.884%	486	1,271	+28.730%
2026-08-27	15.8500	21.5000	13.0500	19.3500	+27.303%	407	1,336	-16.176%
2026-08-26	15.0000	16.6500	13.8500	15.2000	-15.556%	134	1,242	+6.711%
2026-08-25	12.9900	19.4000	12.9900	18.0000	+26.404%	441	1,251	-9.889%
2026-08-24	21.8000	21.9000	14.2400	14.2400	-26.370%	149	1,148	+13.904%
2026-08-21	16.6000	22.9000	16.5800	19.3400	+54.720%	396	1,144	-16.132%
2026-08-20	12.6100	13.8100	10.8500	12.5000	+57.828%	390	1,129	+29.760%
2026-08-19	4.4000	10.2000	4.4000	7.9200	+77.181%	161	1,052	+104.798%
2026-08-18	4.4500	5.0500	4.1000	4.4700	-13.540%	90	1,068	+262.864%
2026-08-17	4.9400	5.6000	4.7000	5.1700	+4.656%	120	998	+213.733%
2026-08-14	5.8000	6.3000	4.7300	4.9400	-22.692%	298	927	+228.340%
2026-08-13	6.0000	6.7000	4.9000	6.3900	+22.885%	184	771	+153.834%
2026-08-12	5.8600	5.8600	5.0300	5.2000	+2.970%	93	694	+211.923%
2026-08-11	6.2000	6.2000	5.0500	5.0500	-13.675%	101	675	+221.188%
2026-08-10	7.3500	7.3700	5.7900	5.8500	-25.000%	89	633	+177.265%
2026-08-07	6.6800	8.4000	6.6800	7.8000	+23.418%	247	583	+107.949%
2026-08-06	6.8000	6.9000	6.1800	6.3200	-18.452%	41	395	+156.646%
2026-08-05	8.2500	8.4600	7.6000	7.7500	-8.824%	44	368	+109.290%
2026-08-04	7.0000	8.5200	6.7500	8.5000	+25.000%	60	346	+90.824%
2026-08-03	5.9000	8.4000	5.6600	6.8000	-3.134%	90	354	+138.529%
2026-07-31	6.0100	8.1000	5.0000	7.0200	-51.918%	205	305	+131.054%
2026-07-29	13.7400	14.8500	13.7400	14.6000	-6.109%	18	267	+11.096%
2026-07-28	13.8300	15.7000	13.8000	15.5500	-0.639%	29	273	+4.309%
2026-07-27	14.0000	15.7000	14.0000	15.6500	+27.236%	66	264	+3.642%
2026-07-24	12.5000	12.6500	11.5000	12.3000	-15.753%	21	274	+31.870%
2026-07-23	15.1700	15.6500	14.6000	14.6000	-22.751%	7	271	+11.096%
2026-07-22	19.7500	20.0000	17.9000	18.9000	-18.710%	21	275	-14.180%
2026-07-21	19.0000	24.6000	19.0000	23.2500	+41.768%	19	273	-30.237%
2026-07-20	13.5000	16.4000	13.5000	16.4000	+17.986%	11	276	-1.098%
2026-07-17	13.1000	15.1500	12.7000	13.9000	-8.553%	25	276	+16.691%
2026-07-16	17.0900	17.0900	15.2000	15.2000	-14.989%	26	270	+6.711%
2026-07-15	17.9500	18.6000	16.2500	17.8800	+9.828%	10	263	-9.284%
2026-07-14	13.9500	16.3000	13.9500	16.2800	+20.593%	8	262	-0.369%
2026-07-13	14.1000	14.2500	13.5000	13.5000	-8.784%	4	262	+20.148%
2026-07-10	20.2000	20.2000	14.8000	14.8000	-1.333%	32	260	+9.595%
2026-07-09	14.4000	16.0000	14.4000	15.0000	-6.133%	13	249	+8.133%
2026-07-08	14.6700	15.9800	14.6700	15.9800	-9.205%	2	248	+1.502%
2026-07-07	17.2900	17.6000	17.2900	17.6000	-14.770%	2	247	-7.841%
2026-07-06	19.4000	21.4600	19.4000	20.6500	+8.627%	39	247	-21.453%
2026-07-02	18.9000	19.0100	18.0000	19.0100	+13.087%	15	247	-14.676%
2026-07-01	12.2100	18.0000	12.2100	16.8100	+59.035%	10	247	-3.510%
2026-06-30	10.9500	10.9500	10.4700	10.5700	-16.111%	6	247	+53.453%
2026-06-29	11.7600	12.6000	11.7600	12.6000	+10.044%	3	245	+28.730%
2026-06-26	11.7000	11.7000	11.1500	11.4500	+15.191%	24	246	+41.659%
2026-06-25	12.6000	12.6000	9.9400	9.9400	-21.794%	31	261	+63.179%
2026-06-24	13.7000	13.7500	12.1900	12.7100	-14.411%	118	260	+27.616%
2026-06-23	15.3300	17.1400	14.8500	14.8500	-15.625%	5	225	+9.226%
2026-06-22	23.3500	23.3500	17.6000	17.6000	+3.226%	5	225	-7.841%
2026-06-18	17.9500	17.9500	17.0500	17.0500	-20.698%	2	224	-4.868%
2026-06-17	22.0000	22.0000	20.7700	21.5000	-8.316%	15	224	-24.558%
2026-06-15	22.7400	23.4500	22.7400	23.4500	+16.435%	9	224	-30.832%
2026-06-12	20.1400	20.1400	20.1400	20.1400	+6.844%	1	219	-19.464%
2026-06-11	17.6500	18.8500	17.6500	18.8500	+8.023%	2	219	-13.952%
2026-06-10	18.1500	18.4000	17.4500	17.4500	+4.491%	14	218	-7.049%
2026-06-09	18.9000	18.9000	14.8100	16.7000	-19.518%	24	207	-2.874%
2026-06-08	18.1900	20.7500	18.1900	20.7500	+25.758%	3	195	-21.831%
2026-06-05	19.0000	19.0000	16.5000	16.5000	-25.843%	4	194	-1.697%
2026-06-04	21.5000	22.2500	20.6500	22.2500	+1.598%	33	193	-27.101%
2026-06-03	22.9500	23.0000	21.7300	21.9000	-16.825%	29	190	-25.936%
2026-06-02	27.2800	27.2800	25.3000	26.3300	-9.019%	43	184	-38.397%
2026-06-01	28.3500	28.9400	28.3500	28.9400	-13.741%	4	165	-43.953%
2026-05-29	31.1000	36.6500	29.1000	33.5500	+34.146%	29	163	-51.654%
2026-05-27	28.5000	28.5000	25.0100	25.0100	-16.074%	97	153	-35.146%
2026-05-26	32.3700	32.6000	29.8000	29.8000	-5.457%	12	130	-45.570%
2026-05-22	33.5000	33.5000	31.5200	31.5200	-14.231%	11	139	-48.541%
2026-05-21	35.0300	37.3500	35.0300	36.7500	+3.960%	16	135	-55.864%
2026-05-19	36.0500	36.0500	35.3500	35.3500	+7.121%	11	135	-54.116%
2026-05-18	33.3000	33.3000	33.0000	33.0000	-18.012%	2	124	-50.848%
2026-05-15	42.9500	43.1000	40.0000	40.2500	-28.761%	65	124	-59.702%
2026-05-14	56.5000	56.5000	56.5000	56.5000	+3.328%	4	90	-71.292%
2026-05-11	40.0000	54.6800	40.0000	54.6800	+42.768%	5	86	-70.337%
2026-05-08	33.0000	38.3000	33.0000	38.3000	-3.405%	6	89	-57.650%
2026-05-07	40.0000	40.0000	39.3600	39.6500	-5.189%	4	87	-59.092%
2026-05-05	40.5000	41.8200	40.5000	41.8200	-11.921%	2	87	-61.215%
2026-05-04	45.9500	47.4800	45.9500	47.4800	+23.325%	2	85	-65.838%
2026-05-01	40.0000	40.0000	38.5000	38.5000	+7.994%	41	81	-57.870%
2026-04-30	35.6500	35.6500	35.6500	35.6500	+9.021%	6	81	-54.502%
2026-04-29	31.5000	32.7000	31.4500	32.7000	-19.636%	13	79	-50.398%
2026-04-28	39.7300	40.6900	39.6000	40.6900	-8.459%	4	70	-60.138%
2026-04-27	42.5500	44.4500	42.5500	44.4500	-17.055%	20	70	-63.510%
2026-04-22	51.3500	53.5900	51.3500	53.5900	+25.798%	2	59	-69.733%
2026-04-21	42.6000	42.6000	42.6000	42.6000	-12.544%	1	59	-61.925%
2026-04-20	48.7100	48.7100	48.7100	48.7100	-12.392%	4	59	-66.701%
2026-04-17	55.8000	55.9100	54.8400	55.6000	+23.610%	6	62	-70.827%
2026-04-16	41.5500	44.9800	41.5500	44.9800	+5.364%	16	62	-63.940%
2026-04-15	39.8700	42.6900	39.4500	42.6900	+45.949%	10	62	-62.005%
2026-04-13	29.3800	29.5000	29.1000	29.2500	+10.461%	30	57	-44.547%
2026-04-10	26.6500	26.6500	26.4800	26.4800	+1.846%	4	38	-38.746%
2026-04-09	26.3500	26.3500	26.0000	26.0000	-28.767%	3	34	-37.615%
2026-04-08	37.5900	37.5900	35.2000	36.5000	+18.123%	5	33	-55.562%
2026-04-07	31.3500	31.3500	30.9000	30.9000	-3.438%	4	32	-47.508%
2026-04-06	32.0000	32.0000	32.0000	32.0000	-3.904%	1	29	-49.313%
2026-04-01	33.8500	33.8500	33.3000	33.3000	+2.462%	5	28	-51.291%
2026-03-31	32.5000	32.5000	32.5000	32.5000	+29.482%	1	24	-50.092%
2026-03-30	25.3500	25.4000	25.1000	25.1000	-6.691%	22	24	-35.378%
2026-03-27	27.0700	27.0700	26.9000	26.9000	-31.430%	2	24	-39.703%
2026-03-25	39.2300	39.2300	39.2300	39.2300	+2.295%	1	23	-58.654%
2026-03-24	38.7500	38.7500	38.0000	38.3500	-18.317%	42	22	-57.705%
2026-03-19	47.0500	47.0500	46.9500	46.9500	-13.007%	40	21	-65.453%
2026-03-13	53.9700	53.9700	53.9700	53.9700	0.000%	1	1	-69.946%