Dark

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

EOD

Sep 24, 2026

12.00+0.503%(+0.06)458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.2500	14.0000	9.6500	12.0000	+0.503%	458	6,116	0.000%
2026-09-23	12.2200	15.3000	11.4700	11.9400	-15.319%	413	6,068	+0.503%
2026-09-22	14.0400	14.8700	12.1000	14.1000	-4.212%	509	5,928	-14.894%
2026-09-21	17.4000	19.5000	14.6000	14.7200	+25.812%	1,289	5,964	-18.478%
2026-09-18	4.9000	12.6000	4.2500	11.7000	+178.571%	4,056	6,168	+2.564%
2026-09-17	3.7500	4.2000	2.7500	4.2000	+55.556%	1,604	5,474	+185.714%
2026-09-16	5.0000	5.3700	2.3100	2.7000	-41.935%	1,848	5,406	+344.444%
2026-09-15	8.5000	8.5000	4.4000	4.6500	-62.195%	1,437	5,231	+158.065%
2026-09-14	6.4500	13.1500	6.4500	12.3000	+102.636%	1,110	5,164	-2.439%
2026-09-11	5.7700	8.7800	5.6800	6.0700	+6.491%	338	4,973	+97.694%
2026-09-10	6.6500	6.6500	5.4500	5.7000	-16.176%	1,018	4,927	+110.526%
2026-09-09	9.9000	10.2500	6.8000	6.8000	-21.387%	422	4,658	+76.471%
2026-09-08	9.0000	9.9000	8.4300	8.6500	-17.854%	210	4,593	+38.728%
2026-09-04	12.2800	12.4500	10.0500	10.5300	-29.987%	294	4,611	+13.960%
2026-09-03	9.5000	16.8200	9.5000	15.0400	+104.348%	921	4,611	-20.213%
2026-09-02	7.8000	8.6500	6.8000	7.3600	-11.325%	195	4,573	+63.043%
2026-09-01	10.4500	10.6600	7.9500	8.3000	-37.358%	339	4,575	+44.578%
2026-08-31	9.2000	13.8500	8.5500	13.2500	+40.212%	643	4,536	-9.434%
2026-08-28	13.3900	13.7000	8.6200	9.4500	-39.032%	1,304	4,428	+26.984%
2026-08-27	12.5000	17.2500	10.8000	15.5000	+33.391%	540	3,880	-22.581%
2026-08-26	12.4500	13.4000	10.6500	11.6200	-19.306%	161	3,891	+3.270%
2026-08-25	9.8500	15.2000	9.8500	14.4000	+26.316%	411	3,878	-16.667%
2026-08-24	16.0000	18.0000	10.7500	11.4000	-30.403%	529	3,813	+5.263%
2026-08-21	13.3500	19.1500	12.7500	16.3800	+57.500%	1,493	3,793	-26.740%
2026-08-20	10.2500	11.1200	8.3500	10.4000	+67.472%	602	3,482	+15.385%
2026-08-19	3.3500	8.2000	3.0000	6.2100	+97.143%	1,644	3,432	+93.237%
2026-08-18	3.3800	3.8000	3.0600	3.1500	-19.231%	304	3,384	+280.952%
2026-08-17	3.5000	4.1000	3.5000	3.9000	+5.405%	260	3,355	+207.692%
2026-08-14	4.4000	4.4000	3.6500	3.7000	-25.703%	93	3,303	+224.324%
2026-08-13	3.9200	5.0000	3.6500	4.9800	+21.463%	146	3,286	+140.964%
2026-08-12	4.5000	4.7500	3.8500	4.1000	-3.073%	96	3,250	+192.683%
2026-08-11	4.4000	5.1000	3.7700	4.2300	-10.000%	183	3,211	+183.688%
2026-08-10	6.1000	6.1000	4.4800	4.7000	-22.442%	110	3,172	+155.319%
2026-08-07	5.5100	6.8000	5.1000	6.0600	+23.673%	246	3,113	+98.020%
2026-08-06	5.2500	5.8500	4.9000	4.9000	-19.008%	821	3,059	+144.898%
2026-08-05	6.3500	7.0000	5.7200	6.0500	-6.923%	204	2,782	+98.347%
2026-08-04	6.0500	7.0500	5.4000	6.5000	+12.069%	224	2,751	+84.615%
2026-08-03	4.5000	6.6500	4.3800	5.8000	+8.411%	198	2,672	+106.897%
2026-07-31	7.2000	7.2000	3.8700	5.3500	-49.765%	363	2,646	+124.299%
2026-07-30	9.7500	10.9600	9.7500	10.6500	+11.518%	177	2,618	+12.676%
2026-07-29	12.4200	12.9700	9.5200	9.5500	-20.084%	247	2,555	+25.654%
2026-07-28	11.0000	12.4500	10.5300	11.9500	-6.859%	10	2,392	+0.418%
2026-07-27	13.0600	13.1000	12.4500	12.8300	+29.074%	69	2,391	-6.469%
2026-07-24	10.0000	10.2000	9.5000	9.9400	-16.118%	51	2,403	+20.724%
2026-07-23	12.0000	12.0600	11.2000	11.8500	-13.818%	33	2,418	+1.266%
2026-07-22	16.6700	16.6700	13.7500	13.7500	-21.875%	181	2,408	-12.727%
2026-07-21	15.2000	20.7600	15.2000	17.6000	+51.724%	209	2,334	-31.818%
2026-07-20	11.5000	13.6000	11.2000	11.6000	+0.433%	46	2,304	+3.448%
2026-07-17	10.1000	12.3500	9.9000	11.5500	-4.545%	362	2,308	+3.896%
2026-07-16	13.4800	14.9000	11.9500	12.1000	-21.885%	598	2,213	-0.826%
2026-07-15	15.2000	15.7000	13.0500	15.4900	+19.154%	58	1,745	-22.531%
2026-07-14	13.0000	13.7000	11.9500	13.0000	+15.556%	34	1,733	-7.692%
2026-07-13	11.1500	12.1300	10.9000	11.2500	-10.000%	41	1,728	+6.667%
2026-07-10	14.0000	14.7000	10.9000	12.5000	+5.843%	36	1,710	-4.000%
2026-07-09	13.2500	13.2500	11.8100	11.8100	-11.002%	36	1,710	+1.609%
2026-07-08	12.8000	13.2700	12.8000	13.2700	-15.746%	12	1,719	-9.570%
2026-07-07	16.6000	16.6000	14.0000	15.7500	-11.765%	6	1,717	-23.810%
2026-07-06	15.5000	18.4100	15.0500	17.8500	+4.692%	182	1,717	-32.773%
2026-07-02	17.2500	18.6500	15.4300	17.0500	+26.296%	47	1,667	-29.619%
2026-07-01	11.7100	15.3000	11.7100	13.5000	+43.617%	150	1,667	-11.111%
2026-06-30	9.0000	9.4000	8.4000	9.4000	-10.900%	11	1,661	+27.660%
2026-06-29	10.1800	10.5500	9.0700	10.5500	+9.326%	67	1,661	+13.744%
2026-06-26	7.7600	10.0000	7.7600	9.6500	+20.625%	125	1,615	+24.352%
2026-06-25	11.3500	11.3500	7.9000	8.0000	-25.094%	22	1,506	+50.000%
2026-06-24	10.7500	11.2500	10.0000	10.6800	-13.029%	114	1,510	+12.360%
2026-06-23	12.9500	15.1000	12.2000	12.2800	-20.774%	1,196	1,506	-2.280%
2026-06-22	18.1000	19.7700	15.5000	15.5000	+9.541%	5	621	-22.581%
2026-06-18	16.1500	17.0000	14.1500	14.1500	-26.608%	119	519	-15.194%
2026-06-17	18.5000	19.4000	17.4000	19.2800	+9.732%	27	519	-37.759%
2026-06-16	19.3000	19.3000	17.5700	17.5700	-7.672%	5	519	-31.702%
2026-06-15	19.0600	20.0000	19.0300	19.0300	+29.456%	25	521	-36.942%
2026-06-12	15.5200	15.5200	14.7000	14.7000	-4.854%	2	516	-18.367%
2026-06-11	14.3000	15.4500	13.0500	15.4500	+5.102%	3	517	-22.330%
2026-06-10	13.7000	15.8500	13.7000	14.7000	+1.031%	42	516	-18.367%
2026-06-09	14.9000	14.9000	13.1900	14.5500	-18.487%	22	500	-17.526%
2026-06-08	15.7500	17.8500	15.0000	17.8500	+23.701%	21	501	-32.773%
2026-06-05	15.3000	15.3000	12.8500	14.4300	-23.570%	26	487	-16.840%
2026-06-04	17.7500	19.1500	17.7500	18.8800	-0.317%	19	480	-36.441%
2026-06-03	20.5000	20.5000	18.8600	18.9400	-17.293%	25	473	-36.642%
2026-06-02	23.7500	23.8000	22.1000	22.9000	-14.775%	47	464	-47.598%
2026-06-01	25.5000	27.5000	24.6700	26.8700	-11.026%	23	438	-55.341%
2026-05-29	27.0000	32.0000	27.0000	30.2000	+16.154%	26	421	-60.265%
2026-05-28	20.5500	26.0000	20.4400	26.0000	+15.556%	107	423	-53.846%
2026-05-27	24.2500	24.8000	22.5000	22.5000	-10.000%	78	349	-46.667%
2026-05-26	27.8600	27.8600	25.0000	25.0000	-9.617%	34	321	-52.000%
2026-05-22	30.4000	30.7500	27.5000	27.6600	-16.937%	34	273	-56.616%
2026-05-21	30.7800	33.3000	30.6200	33.3000	+4.717%	32	283	-63.964%
2026-05-20	34.0000	34.7000	31.8000	31.8000	-5.554%	50	283	-62.264%
2026-05-19	31.4000	33.6700	31.4000	33.6700	+14.915%	36	238	-64.360%
2026-05-18	29.0400	29.3000	29.0400	29.3000	-17.465%	58	238	-59.044%
2026-05-15	41.7800	41.7800	35.0000	35.5000	-29.283%	129	238	-66.197%
2026-05-14	36.8000	52.5600	36.5000	50.2000	+28.751%	31	169	-76.096%
2026-05-13	40.2200	40.2200	38.9900	38.9900	-5.547%	4	159	-69.223%
2026-05-12	43.1500	43.1500	41.2800	41.2800	-13.277%	11	159	-70.930%
2026-05-11	42.9500	47.6000	39.7500	47.6000	+29.665%	62	159	-74.790%
2026-05-08	29.5000	37.0500	29.5000	36.7100	+6.098%	28	177	-67.311%
2026-05-07	34.0000	34.6000	33.1900	34.6000	-4.288%	27	175	-65.318%
2026-05-06	37.7000	37.7000	36.1500	36.1500	-4.289%	7	169	-66.805%
2026-05-05	42.4400	42.4400	36.8200	37.7700	-8.547%	13	174	-68.229%
2026-05-04	40.5000	43.6000	39.8800	41.3000	+19.988%	77	172	-70.944%
2026-05-01	35.4600	36.0000	34.4200	34.4200	+4.493%	20	138	-65.137%
2026-04-30	31.6000	33.7000	31.6000	32.9400	+15.135%	46	138	-63.570%
2026-04-29	30.1500	32.7000	27.8900	28.6100	-19.748%	80	149	-58.057%
2026-04-28	37.2000	37.2000	35.6500	35.6500	-10.986%	8	113	-66.339%
2026-04-27	42.2100	43.3000	38.3000	40.0500	-3.308%	23	111	-70.037%
2026-04-24	42.8500	42.8500	40.0000	41.4200	-0.838%	19	107	-71.028%
2026-04-23	41.7700	41.7700	41.7700	41.7700	-8.899%	2	91	-71.271%
2026-04-22	46.5600	48.4000	45.8500	45.8500	+14.311%	19	91	-73.828%
2026-04-21	47.6500	47.6500	40.1100	40.1100	-13.612%	3	75	-70.082%
2026-04-20	43.9500	46.4300	43.6500	46.4300	-0.151%	7	75	-74.155%
2026-04-17	45.0000	50.0000	45.0000	46.5000	+11.511%	12	77	-74.194%
2026-04-16	39.3200	41.7000	35.9000	41.7000	+13.500%	14	77	-71.223%
2026-04-15	37.0000	37.0000	36.7400	36.7400	+20.065%	2	69	-67.338%
2026-04-14	32.8500	32.8500	30.6000	30.6000	+22.302%	7	68	-60.784%
2026-04-13	25.0500	25.0500	25.0000	25.0200	+7.152%	4	66	-52.038%
2026-04-10	24.2000	24.2000	23.2700	23.3500	-2.708%	17	63	-48.608%
2026-04-09	24.0000	24.0000	24.0000	24.0000	-15.194%	1	48	-50.000%
2026-04-08	35.2000	35.2000	28.0000	28.3000	+13.427%	10	48	-57.597%
2026-04-07	25.0000	25.0000	24.9500	24.9500	-13.817%	7	41	-51.904%
2026-04-06	28.9500	28.9500	28.9500	28.9500	+8.022%	3	37	-58.549%
2026-04-02	23.6500	26.8000	23.6500	26.8000	-5.800%	11	31	-55.224%
2026-04-01	30.9600	30.9600	27.6000	28.4500	+4.711%	7	31	-57.821%
2026-03-31	27.1700	27.1700	27.1700	27.1700	+19.429%	4	28	-55.834%
2026-03-30	23.8000	23.8000	22.7500	22.7500	-0.871%	3	24	-47.253%
2026-03-27	23.6000	24.5000	22.9500	22.9500	-20.971%	11	24	-47.712%
2026-03-26	30.5600	30.8500	28.7700	29.0400	-15.826%	8	16	-58.678%
2026-03-25	34.5000	34.5000	34.5000	34.5000	+4.072%	1	14	-65.217%
2026-03-24	41.2500	41.2500	33.1500	33.1500	-20.082%	5	13	-63.801%
2026-03-23	43.8500	44.9500	41.4800	41.4800	-7.411%	7	10	-71.070%
2026-03-20	45.3500	45.3500	44.8000	44.8000	+2.400%	4	13	-73.214%
2026-03-19	43.5500	43.7500	43.5500	43.7500	-5.159%	6	10	-72.571%
2026-03-18	46.1300	46.1300	46.1300	46.1300	-6.183%	1	4	-73.987%
2026-03-17	49.1700	49.1700	49.1700	49.1700	+16.104%	1	4	-75.595%
2026-03-13	45.5200	45.5200	42.3500	42.3500	0.000%	3	3	-71.665%