Dark

COIN20261016C200
COIN Oct 16 2026 200.00 Call (COIN261016C00200000)
option OPRA

EOD

Aug 3, 2026

5.80+8.411%(+0.45)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.5000	6.6500	4.3800	5.8000	+8.411%	198	2,672	0.000%
2026-07-31	7.2000	7.2000	3.8700	5.3500	-49.765%	363	2,646	+8.411%
2026-07-30	9.7500	10.9600	9.7500	10.6500	+11.518%	177	2,618	-45.540%
2026-07-29	12.4200	12.9700	9.5200	9.5500	-20.084%	247	2,555	-39.267%
2026-07-28	11.0000	12.4500	10.5300	11.9500	-6.859%	10	2,392	-51.464%
2026-07-27	13.0600	13.1000	12.4500	12.8300	+29.074%	69	2,391	-54.793%
2026-07-24	10.0000	10.2000	9.5000	9.9400	-16.118%	51	2,403	-41.650%
2026-07-23	12.0000	12.0600	11.2000	11.8500	-13.818%	33	2,418	-51.055%
2026-07-22	16.6700	16.6700	13.7500	13.7500	-21.875%	181	2,408	-57.818%
2026-07-21	15.2000	20.7600	15.2000	17.6000	+51.724%	209	2,334	-67.045%
2026-07-20	11.5000	13.6000	11.2000	11.6000	+0.433%	46	2,304	-50.000%
2026-07-17	10.1000	12.3500	9.9000	11.5500	-4.545%	362	2,308	-49.784%
2026-07-16	13.4800	14.9000	11.9500	12.1000	-21.885%	598	2,213	-52.066%
2026-07-15	15.2000	15.7000	13.0500	15.4900	+19.154%	58	1,745	-62.556%
2026-07-14	13.0000	13.7000	11.9500	13.0000	+15.556%	34	1,733	-55.385%
2026-07-13	11.1500	12.1300	10.9000	11.2500	-10.000%	41	1,728	-48.444%
2026-07-10	14.0000	14.7000	10.9000	12.5000	+5.843%	36	1,710	-53.600%
2026-07-09	13.2500	13.2500	11.8100	11.8100	-11.002%	36	1,710	-50.889%
2026-07-08	12.8000	13.2700	12.8000	13.2700	-15.746%	12	1,719	-56.292%
2026-07-07	16.6000	16.6000	14.0000	15.7500	-11.765%	6	1,717	-63.175%
2026-07-06	15.5000	18.4100	15.0500	17.8500	+4.692%	182	1,717	-67.507%
2026-07-02	17.2500	18.6500	15.4300	17.0500	+26.296%	47	1,667	-65.982%
2026-07-01	11.7100	15.3000	11.7100	13.5000	+43.617%	150	1,667	-57.037%
2026-06-30	9.0000	9.4000	8.4000	9.4000	-10.900%	11	1,661	-38.298%
2026-06-29	10.1800	10.5500	9.0700	10.5500	+9.326%	67	1,661	-45.024%
2026-06-26	7.7600	10.0000	7.7600	9.6500	+20.625%	125	1,615	-39.896%
2026-06-25	11.3500	11.3500	7.9000	8.0000	-25.094%	22	1,506	-27.500%
2026-06-24	10.7500	11.2500	10.0000	10.6800	-13.029%	114	1,510	-45.693%
2026-06-23	12.9500	15.1000	12.2000	12.2800	-20.774%	1,196	1,506	-52.769%
2026-06-22	18.1000	19.7700	15.5000	15.5000	+9.541%	5	621	-62.581%
2026-06-18	16.1500	17.0000	14.1500	14.1500	-26.608%	119	519	-59.011%
2026-06-17	18.5000	19.4000	17.4000	19.2800	+9.732%	27	519	-69.917%
2026-06-16	19.3000	19.3000	17.5700	17.5700	-7.672%	5	519	-66.989%
2026-06-15	19.0600	20.0000	19.0300	19.0300	+29.456%	25	521	-69.522%
2026-06-12	15.5200	15.5200	14.7000	14.7000	-4.854%	2	516	-60.544%
2026-06-11	14.3000	15.4500	13.0500	15.4500	+5.102%	3	517	-62.460%
2026-06-10	13.7000	15.8500	13.7000	14.7000	+1.031%	42	516	-60.544%
2026-06-09	14.9000	14.9000	13.1900	14.5500	-18.487%	22	500	-60.137%
2026-06-08	15.7500	17.8500	15.0000	17.8500	+23.701%	21	501	-67.507%
2026-06-05	15.3000	15.3000	12.8500	14.4300	-23.570%	26	487	-59.806%
2026-06-04	17.7500	19.1500	17.7500	18.8800	-0.317%	19	480	-69.280%
2026-06-03	20.5000	20.5000	18.8600	18.9400	-17.293%	25	473	-69.377%
2026-06-02	23.7500	23.8000	22.1000	22.9000	-14.775%	47	464	-74.672%
2026-06-01	25.5000	27.5000	24.6700	26.8700	-11.026%	23	438	-78.415%
2026-05-29	27.0000	32.0000	27.0000	30.2000	+16.154%	26	421	-80.795%
2026-05-28	20.5500	26.0000	20.4400	26.0000	+15.556%	107	423	-77.692%
2026-05-27	24.2500	24.8000	22.5000	22.5000	-10.000%	78	349	-74.222%
2026-05-26	27.8600	27.8600	25.0000	25.0000	-9.617%	34	321	-76.800%
2026-05-22	30.4000	30.7500	27.5000	27.6600	-16.937%	34	273	-79.031%
2026-05-21	30.7800	33.3000	30.6200	33.3000	+4.717%	32	283	-82.583%
2026-05-20	34.0000	34.7000	31.8000	31.8000	-5.554%	50	283	-81.761%
2026-05-19	31.4000	33.6700	31.4000	33.6700	+14.915%	36	238	-82.774%
2026-05-18	29.0400	29.3000	29.0400	29.3000	-17.465%	58	238	-80.205%
2026-05-15	41.7800	41.7800	35.0000	35.5000	-29.283%	129	238	-83.662%
2026-05-14	36.8000	52.5600	36.5000	50.2000	+28.751%	31	169	-88.446%
2026-05-13	40.2200	40.2200	38.9900	38.9900	-5.547%	4	159	-85.124%
2026-05-12	43.1500	43.1500	41.2800	41.2800	-13.277%	11	159	-85.950%
2026-05-11	42.9500	47.6000	39.7500	47.6000	+29.665%	62	159	-87.815%
2026-05-08	29.5000	37.0500	29.5000	36.7100	+6.098%	28	177	-84.200%
2026-05-07	34.0000	34.6000	33.1900	34.6000	-4.288%	27	175	-83.237%
2026-05-06	37.7000	37.7000	36.1500	36.1500	-4.289%	7	169	-83.956%
2026-05-05	42.4400	42.4400	36.8200	37.7700	-8.547%	13	174	-84.644%
2026-05-04	40.5000	43.6000	39.8800	41.3000	+19.988%	77	172	-85.956%
2026-05-01	35.4600	36.0000	34.4200	34.4200	+4.493%	20	138	-83.149%
2026-04-30	31.6000	33.7000	31.6000	32.9400	+15.135%	46	138	-82.392%
2026-04-29	30.1500	32.7000	27.8900	28.6100	-19.748%	80	149	-79.727%
2026-04-28	37.2000	37.2000	35.6500	35.6500	-10.986%	8	113	-83.731%
2026-04-27	42.2100	43.3000	38.3000	40.0500	-3.308%	23	111	-85.518%
2026-04-24	42.8500	42.8500	40.0000	41.4200	-0.838%	19	107	-85.997%
2026-04-23	41.7700	41.7700	41.7700	41.7700	-8.899%	2	91	-86.114%
2026-04-22	46.5600	48.4000	45.8500	45.8500	+14.311%	19	91	-87.350%
2026-04-21	47.6500	47.6500	40.1100	40.1100	-13.612%	3	75	-85.540%
2026-04-20	43.9500	46.4300	43.6500	46.4300	-0.151%	7	75	-87.508%
2026-04-17	45.0000	50.0000	45.0000	46.5000	+11.511%	12	77	-87.527%
2026-04-16	39.3200	41.7000	35.9000	41.7000	+13.500%	14	77	-86.091%
2026-04-15	37.0000	37.0000	36.7400	36.7400	+20.065%	2	69	-84.213%
2026-04-14	32.8500	32.8500	30.6000	30.6000	+22.302%	7	68	-81.046%
2026-04-13	25.0500	25.0500	25.0000	25.0200	+7.152%	4	66	-76.819%
2026-04-10	24.2000	24.2000	23.2700	23.3500	-2.708%	17	63	-75.161%
2026-04-09	24.0000	24.0000	24.0000	24.0000	-15.194%	1	48	-75.833%
2026-04-08	35.2000	35.2000	28.0000	28.3000	+13.427%	10	48	-79.505%
2026-04-07	25.0000	25.0000	24.9500	24.9500	-13.817%	7	41	-76.754%
2026-04-06	28.9500	28.9500	28.9500	28.9500	+8.022%	3	37	-79.965%
2026-04-02	23.6500	26.8000	23.6500	26.8000	-5.800%	11	31	-78.358%
2026-04-01	30.9600	30.9600	27.6000	28.4500	+4.711%	7	31	-79.613%
2026-03-31	27.1700	27.1700	27.1700	27.1700	+19.429%	4	28	-78.653%
2026-03-30	23.8000	23.8000	22.7500	22.7500	-0.871%	3	24	-74.505%
2026-03-27	23.6000	24.5000	22.9500	22.9500	-20.971%	11	24	-74.728%
2026-03-26	30.5600	30.8500	28.7700	29.0400	-15.826%	8	16	-80.028%
2026-03-25	34.5000	34.5000	34.5000	34.5000	+4.072%	1	14	-83.188%
2026-03-24	41.2500	41.2500	33.1500	33.1500	-20.082%	5	13	-82.504%
2026-03-23	43.8500	44.9500	41.4800	41.4800	-7.411%	7	10	-86.017%
2026-03-20	45.3500	45.3500	44.8000	44.8000	+2.400%	4	13	-87.054%
2026-03-19	43.5500	43.7500	43.5500	43.7500	-5.159%	6	10	-86.743%
2026-03-18	46.1300	46.1300	46.1300	46.1300	-6.183%	1	4	-87.427%
2026-03-17	49.1700	49.1700	49.1700	49.1700	+16.104%	1	4	-88.204%
2026-03-13	45.5200	45.5200	42.3500	42.3500	0.000%	3	3	-86.305%