Dark

COIN20261016C210
COIN Oct 16 2026 210.00 Call (COIN261016C00210000)
option OPRA

EOD

Sep 24, 2026

8.55+8.228%(+0.65)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.1000	9.4600	6.5500	8.5500	+8.228%	425	3,785	0.000%
2026-09-23	8.5500	11.2000	7.4000	7.9000	-21.000%	584	3,582	+8.228%
2026-09-22	10.9000	11.1500	8.4000	10.0000	-6.279%	1,040	3,573	-14.500%
2026-09-21	12.8500	14.4500	10.6700	10.6700	+26.722%	786	3,451	-19.869%
2026-09-18	3.7500	9.1500	3.5000	8.4200	+211.852%	2,028	3,386	+1.544%
2026-09-17	2.4600	2.7000	1.8000	2.7000	+44.385%	499	2,986	+216.667%
2026-09-16	3.7900	3.8700	1.5000	1.8700	-45.322%	557	2,768	+357.219%
2026-09-15	6.8500	6.8500	3.0000	3.4200	-64.188%	1,209	2,740	+150.000%
2026-09-14	5.5000	9.7400	5.0000	9.5500	+124.706%	371	2,646	-10.471%
2026-09-11	4.0500	6.4000	4.0000	4.2500	+1.190%	508	2,562	+101.176%
2026-09-10	4.6500	4.6500	3.9000	4.2000	-14.286%	325	2,397	+103.571%
2026-09-09	7.5500	7.5500	4.9000	4.9000	-23.676%	122	2,318	+74.490%
2026-09-08	7.7400	7.7400	6.2600	6.4200	-16.078%	510	2,315	+33.178%
2026-09-04	8.3500	8.7200	7.4500	7.6500	-33.478%	370	2,190	+11.765%
2026-09-03	7.5000	13.1700	7.4500	11.5000	+106.463%	880	2,190	-25.652%
2026-09-02	5.7700	6.4000	5.1100	5.5700	-7.475%	111	2,224	+53.501%
2026-09-01	7.9300	8.1500	5.9800	6.0200	-40.690%	181	2,250	+42.027%
2026-08-31	6.8500	10.7500	6.4000	10.1500	+40.972%	954	2,229	-15.764%
2026-08-28	11.1000	11.1000	6.6000	7.2000	-40.100%	81	1,648	+18.750%
2026-08-27	9.1500	13.8000	9.1500	12.0200	+35.208%	124	1,640	-28.869%
2026-08-26	9.8500	10.3000	8.0600	8.8900	-20.837%	102	1,656	-3.825%
2026-08-25	9.3600	12.2500	7.8400	11.2300	+29.827%	130	1,695	-23.865%
2026-08-24	14.4500	14.5300	8.6500	8.6500	-32.422%	117	1,683	-1.156%
2026-08-21	9.4500	15.8000	9.4500	12.8000	+57.055%	649	1,638	-33.203%
2026-08-20	7.3900	8.9400	6.7500	8.1500	+85.227%	282	1,376	+4.908%
2026-08-19	2.8300	6.4500	2.6900	4.4000	+77.419%	339	1,361	+94.318%
2026-08-18	2.6400	2.6500	2.3000	2.4800	-15.358%	43	1,307	+244.758%
2026-08-17	2.8400	3.0700	2.7700	2.9300	+6.545%	35	1,286	+191.809%
2026-08-14	3.2000	3.2000	2.7500	2.7500	-27.632%	61	1,286	+210.909%
2026-08-13	3.3500	3.8000	2.9900	3.8000	+20.635%	40	1,270	+125.000%
2026-08-12	3.5800	3.5800	3.0300	3.1500	0.000%	24	1,248	+171.429%
2026-08-11	3.8000	4.0000	2.9200	3.1500	-14.865%	80	1,264	+171.429%
2026-08-10	4.7000	4.7000	3.5700	3.7000	-22.917%	28	1,263	+131.081%
2026-08-07	4.0000	5.2000	3.9500	4.8000	+29.032%	114	1,260	+78.125%
2026-08-06	4.1000	4.4000	3.7200	3.7200	-25.301%	44	1,219	+129.839%
2026-08-05	5.6000	5.6000	4.6500	4.9800	-7.778%	28	1,204	+71.687%
2026-08-04	4.3000	5.5000	4.2000	5.4000	+11.570%	32	1,212	+58.333%
2026-08-03	3.8200	5.2000	3.5900	4.8400	+8.520%	47	1,206	+76.653%
2026-07-31	4.4000	5.1000	2.9700	4.4600	-49.087%	213	1,200	+91.704%
2026-07-30	8.8000	9.7000	8.0700	8.7600	+7.090%	24	1,184	-2.397%
2026-07-29	11.0000	11.0000	7.6500	8.1800	-16.531%	127	1,182	+4.523%
2026-07-28	9.5000	10.1200	9.5000	9.8000	-7.547%	14	1,185	-12.755%
2026-07-27	10.0000	10.8000	10.0000	10.6000	+24.706%	130	1,186	-19.340%
2026-07-24	8.0000	8.6500	7.7000	8.5000	-11.458%	15	1,236	+0.588%
2026-07-23	10.4500	10.4500	9.2000	9.6000	-18.987%	93	1,233	-10.938%
2026-07-22	12.6900	13.0000	11.6500	11.8500	-22.801%	51	1,195	-27.848%
2026-07-21	12.3500	18.0100	12.3500	15.3500	+38.663%	89	1,195	-44.300%
2026-07-20	9.5000	11.0700	9.1000	11.0700	+18.269%	68	1,196	-22.764%
2026-07-17	9.5000	9.6900	8.6700	9.3600	-10.000%	29	1,155	-8.654%
2026-07-16	12.1500	12.1500	10.4000	10.4000	-20.000%	65	1,134	-17.788%
2026-07-15	11.6200	13.0000	11.5000	13.0000	+28.079%	25	1,082	-34.231%
2026-07-14	9.9500	10.6000	9.9500	10.1500	+9.730%	5	1,069	-15.764%
2026-07-13	9.8000	9.9500	8.7500	9.2500	-26.935%	13	1,072	-7.568%
2026-07-10	12.6600	12.6600	12.6600	12.6600	+24.729%	1	1,064	-32.464%
2026-07-09	10.3900	10.4000	10.0000	10.1500	-6.452%	50	1,065	-15.764%
2026-07-08	11.0000	11.0000	10.8500	10.8500	-12.146%	13	1,071	-21.198%
2026-07-07	12.1300	12.3500	12.1300	12.3500	-17.391%	4	1,064	-30.769%
2026-07-06	12.9000	15.7000	12.9000	14.9500	+49.650%	59	1,060	-42.809%
2026-07-01	9.9900	9.9900	9.9900	9.9900	+42.714%	1	1,075	-14.414%
2026-06-30	7.6000	7.9500	7.0000	7.0000	-23.077%	123	1,075	+22.143%
2026-06-29	8.8000	9.1000	8.5000	9.1000	+6.433%	124	1,193	-6.044%
2026-06-26	8.0500	8.5500	8.0500	8.5500	+25.735%	2	1,070	0.000%
2026-06-25	7.6400	7.6400	6.8000	6.8000	-22.727%	20	1,069	+25.735%
2026-06-24	9.7500	9.7500	8.6500	8.8000	-15.385%	80	1,069	-2.841%
2026-06-23	11.0000	11.0000	10.1500	10.4000	-20.428%	15	1,083	-17.788%
2026-06-22	12.8000	13.0700	12.7500	13.0700	+6.002%	6	1,085	-34.583%
2026-06-18	14.6800	14.6800	12.1500	12.3300	-24.309%	62	1,089	-30.657%
2026-06-16	15.8500	16.3100	15.8500	16.2900	-8.586%	6	1,089	-47.514%
2026-06-15	16.2500	17.8200	16.2500	17.8200	+54.957%	6	1,089	-52.020%
2026-06-11	12.5500	12.5500	11.5000	11.5000	-8.875%	2	1,086	-25.652%
2026-06-10	13.6400	13.6400	12.6200	12.6200	+7.404%	20	1,086	-32.250%
2026-06-09	15.8000	15.8000	11.7500	11.7500	-24.194%	3	1,076	-27.234%
2026-06-08	13.2500	15.5000	13.2500	15.5000	+29.167%	8	1,078	-44.839%
2026-06-05	13.0500	13.1300	11.2000	12.0000	-28.571%	20	1,080	-28.750%
2026-06-04	15.6500	16.8000	15.5700	16.8000	+3.067%	74	1,074	-49.107%
2026-06-03	18.7700	19.2000	16.0000	16.3000	-19.107%	47	1,074	-47.546%
2026-06-02	19.5500	20.5000	19.5500	20.1500	-15.336%	26	1,063	-57.568%
2026-06-01	20.8100	24.9300	20.8100	23.8000	-10.019%	18	1,052	-64.076%
2026-05-29	22.8500	28.0000	22.8500	26.4500	+15.000%	14	1,039	-67.675%
2026-05-28	18.5000	23.0000	18.5000	23.0000	+18.557%	8	1,037	-62.826%
2026-05-27	20.3700	21.5500	19.4000	19.4000	-18.998%	24	1,037	-55.928%
2026-05-26	23.9500	23.9500	23.9500	23.9500	-3.699%	1	1,030	-64.301%
2026-05-22	26.6300	26.9300	24.8700	24.8700	-16.767%	57	1,006	-65.621%
2026-05-21	27.1200	29.8800	26.9700	29.8800	+1.460%	8	1,007	-71.386%
2026-05-20	29.9300	30.8300	28.8700	29.4500	-1.406%	43	1,007	-70.968%
2026-05-19	30.0600	30.2500	29.5200	29.8700	+14.752%	376	761	-71.376%
2026-05-18	27.1800	27.1800	26.0300	26.0300	-19.908%	3	761	-67.153%
2026-05-15	33.8300	33.8300	31.4500	32.5000	-29.348%	19	761	-73.692%
2026-05-14	41.7000	49.0000	41.7000	46.0000	+27.671%	38	751	-81.413%
2026-05-13	35.0000	37.0000	33.5000	36.0300	-5.184%	59	711	-76.270%
2026-05-12	43.3500	44.6400	37.0000	38.0000	-15.273%	30	711	-77.500%
2026-05-11	36.8700	44.8500	36.8700	44.8500	+41.260%	9	711	-80.936%
2026-05-08	25.0200	31.7500	25.0200	31.7500	+3.928%	87	713	-73.071%
2026-05-07	31.1300	31.7000	30.4000	30.5500	-12.263%	90	668	-72.013%
2026-05-05	38.8500	38.8500	34.8200	34.8200	-5.892%	2	640	-75.445%
2026-05-04	36.0000	39.1500	35.6000	37.0000	+20.521%	26	638	-76.892%
2026-05-01	31.8500	31.8500	30.7000	30.7000	+6.228%	26	642	-72.150%
2026-04-30	28.3500	29.5500	28.2000	28.9000	+15.925%	30	642	-70.415%
2026-04-29	27.1200	27.1200	24.9300	24.9300	-22.336%	42	634	-65.704%
2026-04-28	33.2100	33.2100	32.1000	32.1000	-10.585%	4	674	-73.364%
2026-04-27	39.4000	39.4000	34.9000	35.9000	-5.277%	40	677	-76.184%
2026-04-24	38.4200	38.4200	36.4500	37.9000	-1.558%	17	651	-77.441%
2026-04-23	38.5000	38.5000	38.5000	38.5000	-9.984%	4	640	-77.792%
2026-04-22	43.5600	44.6000	42.7700	42.7700	+23.256%	25	640	-80.009%
2026-04-21	43.6000	43.6000	34.7000	34.7000	-22.110%	7	639	-75.360%
2026-04-20	38.4100	44.5500	38.4100	44.5500	+6.732%	45	639	-80.808%
2026-04-17	40.3400	46.8400	40.3400	41.7400	+14.262%	39	599	-79.516%
2026-04-16	36.2400	36.5300	36.2400	36.5300	+13.271%	8	595	-76.595%
2026-04-15	32.2500	32.2500	32.2500	32.2500	+55.048%	12	593	-73.488%
2026-04-10	20.7500	20.8000	20.6500	20.8000	-8.571%	26	583	-58.894%
2026-04-09	22.7500	22.7500	22.7500	22.7500	-6.953%	2	565	-62.418%
2026-04-02	21.0000	24.4500	21.0000	24.4500	-0.811%	5	561	-65.031%
2026-04-01	26.7500	26.7500	24.6500	24.6500	-2.569%	49	561	-65.314%
2026-03-31	22.2500	25.3000	21.6500	25.3000	+20.764%	5	559	-66.206%
2026-03-30	20.8000	21.1500	20.8000	20.9500	-9.189%	3	555	-59.189%
2026-03-27	23.0700	23.0700	23.0700	23.0700	-13.107%	1	554	-62.939%
2026-03-26	28.2500	28.5500	26.5500	26.5500	-13.377%	93	554	-67.797%
2026-03-25	31.5500	31.5500	30.6500	30.6500	+3.373%	3	508	-72.104%
2026-03-24	36.6700	36.6700	27.9300	29.6500	-28.675%	504	505	-71.164%
2026-03-23	41.5700	41.5700	41.5700	41.5700	+8.822%	1	6	-79.432%
2026-03-19	38.2000	38.2000	38.2000	38.2000	-10.748%	1	6	-77.618%
2026-03-18	42.8900	42.8900	42.1300	42.8000	-8.839%	3	5	-80.023%
2026-03-17	45.2000	46.9500	45.0000	46.9500	+21.632%	7	4	-81.789%
2026-03-12	38.5500	38.6000	38.5500	38.6000	0.000%	2	1	-77.850%