Dark

COIN20261016C195
COIN Oct 16 2026 195.00 Call (COIN261016C00195000)
option OPRA

EOD

Sep 24, 2026

14.25-1.724%(-0.25)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.2000	15.0000	11.8900	14.2500	-1.724%	118	1,976	0.000%
2026-09-23	15.9000	18.0000	13.7400	14.5000	-14.605%	43	2,002	-1.724%
2026-09-22	17.3000	17.3000	14.3800	16.9800	-0.118%	76	2,001	-16.078%
2026-09-21	20.7000	21.9200	17.0000	17.0000	+23.278%	153	2,021	-16.176%
2026-09-18	6.0900	14.7000	5.1500	13.7900	+171.992%	2,312	2,042	+3.336%
2026-09-17	4.8700	5.1000	3.5000	5.0700	+52.252%	446	1,293	+181.065%
2026-09-16	6.2100	6.2100	2.8400	3.3300	-42.087%	394	1,001	+327.928%
2026-09-15	10.9000	10.9000	5.7500	5.7500	-59.421%	299	857	+147.826%
2026-09-14	10.5500	15.1100	10.4500	14.1700	+96.806%	172	730	+0.565%
2026-09-11	8.0000	10.1500	6.9000	7.2000	+2.857%	75	688	+97.917%
2026-09-10	6.5700	7.3500	5.9500	7.0000	-12.500%	49	683	+103.571%
2026-09-09	11.6500	11.6500	7.8500	8.0000	-21.875%	271	719	+78.125%
2026-09-08	10.4700	11.3000	9.9000	10.2400	-19.051%	63	554	+39.160%
2026-09-04	13.1800	14.4500	11.5000	12.6500	-26.239%	106	529	+12.648%
2026-09-03	11.5500	18.9000	11.5500	17.1500	+86.211%	283	529	-16.910%
2026-09-02	8.0000	9.7200	8.0000	9.2100	-4.062%	19	580	+54.723%
2026-09-01	10.6500	12.2000	9.2500	9.6000	-37.864%	74	577	+48.438%
2026-08-31	10.8600	15.9000	10.0400	15.4500	+43.721%	171	612	-7.767%
2026-08-28	14.5500	15.3000	10.0000	10.7500	-36.012%	49	592	+32.558%
2026-08-27	12.8000	19.2500	12.8000	16.8000	+26.316%	153	593	-15.179%
2026-08-26	13.0000	14.2500	12.5000	13.3000	-16.875%	114	675	+7.143%
2026-08-25	11.6900	17.0500	11.6900	16.0000	+26.582%	165	609	-10.938%
2026-08-24	18.2500	20.0000	12.6400	12.6400	-25.207%	103	616	+12.737%
2026-08-21	14.9000	21.0000	14.9000	16.9000	+47.598%	208	635	-15.680%
2026-08-20	11.1400	12.2500	10.0000	11.4500	+78.906%	246	615	+24.454%
2026-08-19	4.2500	9.2000	4.2500	6.4000	+66.234%	57	602	+122.656%
2026-08-18	4.0900	4.0900	3.6500	3.8500	-13.483%	50	603	+270.130%
2026-08-17	4.2100	4.6500	4.2100	4.4500	+3.488%	16	572	+220.225%
2026-08-13	4.6000	5.0000	4.3000	4.3000	-3.153%	10	570	+231.395%
2026-08-12	5.1000	5.1000	4.4400	4.4400	-0.225%	4	570	+220.946%
2026-08-11	5.2500	5.3000	4.4500	4.4500	-13.592%	22	569	+220.225%
2026-08-10	6.6500	6.6500	5.1500	5.1500	-25.362%	68	557	+176.699%
2026-08-07	6.1000	7.2900	6.1000	6.9000	+29.699%	17	514	+106.522%
2026-08-06	6.3500	6.3500	5.3100	5.3200	-25.594%	96	501	+167.857%
2026-08-05	7.3500	7.3500	6.9100	7.1500	-4.667%	8	468	+99.301%
2026-08-04	7.7000	7.7000	7.1200	7.5000	+22.951%	6	469	+90.000%
2026-08-03	5.0400	6.7200	5.0400	6.1000	-1.771%	4	465	+133.607%
2026-07-31	6.0000	7.3500	4.4700	6.2100	-48.250%	14	466	+129.469%
2026-07-30	11.4800	12.0000	11.4000	12.0000	-8.257%	29	466	+18.750%
2026-07-29	13.0800	13.0800	13.0800	13.0800	+10.473%	3	450	+8.945%
2026-07-28	11.4000	11.8400	11.4000	11.8400	-15.125%	2	447	+20.355%
2026-07-27	13.1700	14.1500	13.1700	13.9500	+23.890%	62	447	+2.151%
2026-07-24	11.1000	11.2600	11.1000	11.2600	-19.283%	2	461	+26.554%
2026-07-23	12.4500	13.9500	12.4500	13.9500	-12.264%	4	461	+2.151%
2026-07-22	17.0600	17.6500	15.9000	15.9000	-25.176%	21	462	-10.377%
2026-07-21	20.8500	22.9000	20.8000	21.2500	+48.601%	90	475	-32.941%
2026-07-20	13.9000	14.3000	13.9000	14.3000	+12.598%	65	497	-0.350%
2026-07-17	11.5000	13.0000	11.5000	12.7000	-18.065%	63	473	+12.205%
2026-07-15	15.3000	15.5000	14.6000	15.5000	+8.392%	47	471	-8.065%
2026-07-14	14.0000	14.3000	13.9000	14.3000	+11.284%	118	448	-0.350%
2026-07-13	12.8500	12.8500	12.8000	12.8500	-12.881%	5	359	+10.895%
2026-07-10	16.0100	16.0100	14.7500	14.7500	+7.273%	9	361	-3.390%
2026-07-09	13.1500	13.9500	13.1500	13.7500	-4.778%	11	364	+3.636%
2026-07-08	14.4400	14.4400	14.4400	14.4400	-18.141%	1	371	-1.316%
2026-07-07	17.6400	17.6400	17.6400	17.6400	-7.158%	1	370	-19.218%
2026-07-06	16.1000	19.4000	15.3000	19.0000	+8.262%	47	369	-25.000%
2026-07-02	18.8400	18.8400	16.7100	17.5500	+13.592%	27	329	-18.803%
2026-07-01	14.1500	16.3400	14.1500	15.4500	+66.129%	8	329	-7.767%
2026-06-30	9.8000	9.8500	9.3000	9.3000	-15.837%	3	323	+53.226%
2026-06-29	11.0000	11.2000	11.0000	11.0500	-0.450%	8	323	+28.959%
2026-06-26	10.5000	11.1000	10.5000	11.1000	+23.333%	9	327	+28.378%
2026-06-25	11.5500	11.5500	8.9800	9.0000	-22.414%	30	327	+58.333%
2026-06-24	12.5500	12.6000	11.2700	11.6000	-25.641%	37	334	+22.845%
2026-06-23	15.6000	15.6000	15.6000	15.6000	-6.419%	1	332	-8.654%
2026-06-22	21.5000	21.5800	16.6700	16.6700	+7.548%	6	333	-14.517%
2026-06-18	16.6500	16.6500	15.5000	15.5000	-20.062%	3	327	-8.065%
2026-06-17	19.2200	19.5100	19.1000	19.3900	-7.667%	8	327	-26.509%
2026-06-16	20.0000	21.0000	20.0000	21.0000	+17.188%	6	327	-32.143%
2026-06-11	16.8700	17.9200	16.8100	17.9200	+12.281%	3	321	-20.480%
2026-06-10	16.7500	17.0000	15.9000	15.9600	-14.652%	17	322	-10.714%
2026-06-09	18.7000	18.7000	18.7000	18.7000	+10.324%	6	316	-23.797%
2026-06-08	16.9500	16.9500	16.9500	16.9500	+16.096%	1	315	-15.929%
2026-06-05	14.6000	14.6000	14.6000	14.6000	-28.780%	1	315	-2.397%
2026-06-04	19.3000	20.5000	19.3000	20.5000	+0.490%	6	315	-30.488%
2026-06-03	20.3500	20.4000	20.3500	20.4000	-15.876%	16	311	-30.147%
2026-06-02	23.5500	24.9500	23.5500	24.2500	-13.051%	27	300	-41.237%
2026-06-01	27.8900	27.8900	27.8900	27.8900	-12.844%	1	293	-48.906%
2026-05-29	32.9700	32.9700	32.0000	32.0000	+32.231%	5	292	-55.469%
2026-05-27	26.4500	26.4500	24.2000	24.2000	-25.447%	32	291	-41.116%
2026-05-22	32.4600	32.4600	32.4600	32.4600	-7.521%	4	261	-56.100%
2026-05-21	33.0500	35.1000	31.6500	35.1000	+4.247%	45	265	-59.402%
2026-05-20	34.4000	36.4500	33.6700	33.6700	-7.117%	7	265	-57.677%
2026-05-19	32.2600	36.2500	32.2600	36.2500	+14.353%	75	214	-60.690%
2026-05-18	34.4400	34.4400	31.7000	31.7000	-18.194%	11	214	-55.047%
2026-05-15	39.0000	40.8500	36.9000	38.7500	-2.516%	25	214	-63.226%
2026-05-13	39.7500	39.7500	39.7400	39.7500	-8.473%	11	201	-64.151%
2026-05-12	43.4300	43.4300	43.4300	43.4300	-14.609%	1	193	-67.189%
2026-05-11	47.4100	50.8600	47.1500	50.8600	+32.448%	16	193	-71.982%
2026-05-08	33.4700	38.4000	33.4700	38.4000	+6.904%	16	198	-62.891%
2026-05-07	38.0000	38.0000	35.9200	35.9200	-6.336%	34	190	-60.329%
2026-05-06	38.7800	38.7800	38.0000	38.3500	-0.052%	5	161	-62.842%
2026-05-05	46.0000	46.0000	38.3700	38.3700	-10.350%	5	160	-62.862%
2026-05-04	46.2500	46.2500	42.8000	42.8000	+17.744%	21	159	-66.706%
2026-05-01	37.4300	38.0700	36.3500	36.3500	+3.650%	46	157	-60.798%
2026-04-30	31.4700	35.2400	31.4700	35.0700	+10.981%	44	157	-59.367%
2026-04-29	32.0000	32.0000	31.6000	31.6000	-15.846%	3	117	-54.905%
2026-04-28	37.7000	38.1000	37.5500	37.5500	-10.913%	6	119	-62.051%
2026-04-27	42.4000	43.1000	40.7500	42.1500	-1.977%	15	120	-66.192%
2026-04-24	43.0000	43.0000	43.0000	43.0000	+2.381%	1	120	-66.860%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+0.239%	1	120	-66.071%
2026-04-21	45.2000	45.2000	41.9000	41.9000	-12.325%	2	118	-65.990%
2026-04-20	47.7900	47.7900	47.7900	47.7900	-2.569%	29	118	-70.182%
2026-04-17	53.3500	53.3500	49.0500	49.0500	+28.571%	5	124	-70.948%
2026-04-16	38.1500	38.1500	38.1500	38.1500	+0.926%	1	124	-62.647%
2026-04-15	38.9000	38.9000	37.8000	37.8000	+10.850%	22	123	-62.302%
2026-04-14	35.8500	35.8500	34.1000	34.1000	+26.531%	2	112	-58.211%
2026-04-13	27.2500	27.2500	26.9500	26.9500	+8.016%	9	111	-47.124%
2026-04-10	24.8000	25.3000	24.2000	24.9500	-0.598%	222	104	-42.886%
2026-04-09	25.1000	25.1000	25.1000	25.1000	-20.720%	1	14	-43.227%
2026-04-08	32.1000	32.1000	31.6600	31.6600	+9.931%	5	15	-54.991%
2026-04-07	28.5000	28.8000	28.5000	28.8000	-5.574%	2	13	-50.521%
2026-04-06	30.7300	31.5000	30.5000	30.5000	+5.354%	3	12	-53.279%
2026-04-02	29.7000	29.7000	28.9500	28.9500	-7.803%	6	9	-50.777%
2026-04-01	31.6000	31.6000	31.4000	31.4000	+25.249%	2	9	-54.618%
2026-03-27	24.9200	26.6500	24.9200	25.0700	-29.776%	7	8	-43.159%
2026-03-25	36.3500	36.3500	35.7000	35.7000	+7.143%	3	9	-60.084%
2026-03-24	33.3200	33.3200	33.3200	33.3200	-25.708%	5	7	-57.233%
2026-03-23	44.9000	44.9000	44.8500	44.8500	+1.014%	2	2	-68.227%
2026-03-12	44.2000	44.4000	44.2000	44.4000	0.000%	2	1	-67.905%