Dark

COIN20261016C220
COIN Oct 16 2026 220.00 Call (COIN261016C00220000)
option OPRA

EOD

Sep 24, 2026

5.70+1.786%(+0.10)1,494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.2000	7.2000	4.2500	5.7000	+1.786%	1,494	6,378	0.000%
2026-09-23	6.0000	8.0000	5.2500	5.6000	-20.000%	389	6,278	+1.786%
2026-09-22	6.1200	7.8000	5.8000	7.0000	-9.091%	1,190	6,271	-18.571%
2026-09-21	9.5000	11.0000	7.5400	7.7000	+28.333%	3,158	6,198	-25.974%
2026-09-18	2.2700	6.6000	2.2700	6.0000	+233.333%	2,999	5,001	-5.000%
2026-09-17	1.0300	1.8000	1.0300	1.8000	+48.760%	607	3,852	+216.667%
2026-09-16	2.5100	2.5100	1.0200	1.2100	-48.511%	2,335	3,712	+371.074%
2026-09-15	5.3500	5.3500	2.1600	2.3500	-64.925%	2,225	4,103	+142.553%
2026-09-14	3.9000	7.1400	3.9000	6.7000	+123.333%	1,043	2,934	-14.925%
2026-09-11	3.2000	4.7500	2.8100	3.0000	-7.692%	423	2,664	+90.000%
2026-09-10	2.9700	3.3800	2.8700	3.2500	-10.959%	561	2,586	+75.385%
2026-09-09	6.2500	6.2500	3.6500	3.6500	-24.742%	185	2,296	+56.164%
2026-09-08	5.3900	5.7500	4.7000	4.8500	-21.648%	192	2,319	+17.526%
2026-09-04	7.2000	7.3500	5.6000	6.1900	-32.053%	243	2,283	-7.916%
2026-09-03	5.0000	10.2000	4.3100	9.1100	+119.518%	530	2,283	-37.431%
2026-09-02	4.0000	4.7600	3.7100	4.1500	-11.135%	100	2,083	+37.349%
2026-09-01	6.9900	6.9900	4.3200	4.6700	-40.961%	505	2,084	+22.056%
2026-08-31	5.4500	8.4000	4.8000	7.9100	+45.138%	646	2,074	-27.939%
2026-08-28	8.1000	8.1000	5.0000	5.4500	-41.081%	397	1,844	+4.587%
2026-08-27	7.0000	11.0000	6.9500	9.2500	+35.234%	789	1,910	-38.378%
2026-08-26	7.9300	8.0000	6.2500	6.8400	-22.361%	480	1,255	-16.667%
2026-08-25	6.0000	9.7000	6.0000	8.8100	+32.282%	314	989	-35.301%
2026-08-24	11.7500	11.7500	6.6600	6.6600	-34.320%	90	825	-14.414%
2026-08-21	8.9000	13.0000	8.7500	10.1400	+58.438%	334	814	-43.787%
2026-08-20	5.7400	7.1500	5.2500	6.4000	+68.421%	213	739	-10.938%
2026-08-19	2.1200	5.1500	2.1200	3.8000	+101.058%	191	743	+50.000%
2026-08-18	2.0500	2.0700	1.8500	1.8900	-16.372%	24	623	+201.587%
2026-08-17	2.1900	2.3300	2.1000	2.2600	+0.893%	61	616	+152.212%
2026-08-14	2.5000	2.5000	2.2400	2.2400	-26.557%	7	614	+154.464%
2026-08-13	2.4800	3.0500	2.3000	3.0500	+16.858%	20	615	+86.885%
2026-08-12	2.5900	2.6100	2.3700	2.6100	+13.478%	19	620	+118.391%
2026-08-11	2.9100	2.9100	2.3000	2.3000	-18.149%	8	630	+147.826%
2026-08-10	3.3200	3.3200	2.8100	2.8100	-22.802%	27	630	+102.847%
2026-08-07	3.0700	3.6400	3.0700	3.6400	+4.899%	21	635	+56.593%
2026-08-06	3.2500	3.4700	3.2500	3.4700	-13.250%	6	624	+64.265%
2026-08-05	3.6500	4.0000	3.6500	4.0000	-10.112%	18	620	+42.500%
2026-08-04	3.3500	4.4500	3.3000	4.4500	+17.105%	21	626	+28.090%
2026-08-03	2.7000	4.2000	2.5000	3.8000	+4.972%	68	616	+50.000%
2026-07-31	4.0000	4.0000	2.4500	3.6200	-46.211%	78	604	+57.459%
2026-07-30	6.5000	7.0500	6.5000	6.7300	-12.026%	31	581	-15.305%
2026-07-29	7.7500	7.7500	7.5500	7.6500	-7.273%	12	602	-25.490%
2026-07-28	7.3300	8.2500	6.9100	8.2500	-2.367%	35	600	-30.909%
2026-07-27	8.4000	8.7400	7.6000	8.4500	+33.071%	72	597	-32.544%
2026-07-24	6.1500	6.8000	6.1500	6.3500	-22.086%	53	600	-10.236%
2026-07-23	8.9400	10.0000	7.7500	8.1500	-16.837%	58	616	-30.061%
2026-07-22	11.8700	11.8700	9.6800	9.8000	-31.083%	47	579	-41.837%
2026-07-21	12.9500	15.0000	12.9500	14.2200	+71.325%	36	566	-59.916%
2026-07-20	8.0000	9.3500	8.0000	8.3000	+6.547%	15	553	-31.325%
2026-07-17	8.5000	8.5000	7.7900	7.7900	-17.128%	41	543	-26.829%
2026-07-16	10.7400	11.5000	9.4000	9.4000	-16.444%	4	517	-39.362%
2026-07-15	9.8000	11.2500	9.8000	11.2500	+19.681%	12	516	-49.333%
2026-07-14	8.7500	9.6500	8.6500	9.4000	+25.333%	8	519	-39.362%
2026-07-13	7.6700	8.3500	7.3600	7.5000	-12.791%	17	520	-24.000%
2026-07-10	9.3000	9.3000	8.6000	8.6000	+1.775%	3	516	-33.721%
2026-07-09	8.4000	8.5000	8.4000	8.4500	-13.687%	110	513	-32.544%
2026-07-08	9.3000	9.7900	8.9000	9.7900	-8.505%	82	574	-41.777%
2026-07-07	11.4000	11.4000	10.7000	10.7000	-17.247%	4	530	-46.729%
2026-07-06	11.0400	13.5100	11.0400	12.9300	+15.036%	40	533	-55.916%
2026-07-02	12.0400	12.2600	11.2400	11.2400	+5.738%	44	524	-49.288%
2026-07-01	11.0000	11.0000	10.6300	10.6300	+60.574%	5	524	-46.378%
2026-06-30	6.0000	6.6200	6.0000	6.6200	-5.429%	8	522	-13.897%
2026-06-29	6.7700	7.0000	6.7300	7.0000	+3.093%	32	524	-18.571%
2026-06-26	5.4100	7.0000	5.4100	6.7900	+23.455%	13	506	-16.053%
2026-06-25	7.6500	7.8000	5.5000	5.5000	-27.916%	12	503	+3.636%
2026-06-24	8.5900	8.5900	7.2000	7.6300	-10.656%	63	508	-25.295%
2026-06-23	9.3000	9.3000	8.5400	8.5400	-21.866%	2	483	-33.255%
2026-06-22	12.8800	14.8000	10.8800	10.9300	+3.113%	14	484	-47.850%
2026-06-18	12.8500	12.9000	10.2500	10.6000	-9.013%	189	444	-46.226%
2026-06-17	11.8500	11.8500	11.6500	11.6500	-17.493%	29	444	-51.073%
2026-06-15	14.5500	14.5500	14.1200	14.1200	+22.040%	4	444	-59.632%
2026-06-12	11.5700	11.5700	11.5700	11.5700	-6.316%	1	442	-50.735%
2026-06-11	10.5800	12.3500	10.2300	12.3500	+18.750%	13	442	-53.846%
2026-06-10	12.1000	12.1000	10.4000	10.4000	-1.141%	16	439	-45.192%
2026-06-09	10.3800	10.5500	10.3800	10.5200	-18.639%	11	441	-45.817%
2026-06-08	11.6400	13.4000	11.5000	12.9300	+35.819%	10	444	-55.916%
2026-06-05	10.8500	11.2500	9.5200	9.5200	-35.676%	24	442	-40.126%
2026-06-04	13.5000	14.8000	13.5000	14.8000	+8.029%	27	438	-61.486%
2026-06-03	15.5000	15.5000	13.7000	13.7000	-21.037%	34	431	-58.394%
2026-06-02	17.3000	17.8000	16.8800	17.3500	-16.587%	49	419	-67.147%
2026-06-01	21.3000	22.1300	20.6500	20.8000	-9.879%	22	404	-72.596%
2026-05-29	22.7500	24.8900	22.7500	23.0800	+22.440%	48	389	-75.303%
2026-05-28	14.5000	19.0200	14.5000	18.8500	+10.169%	47	378	-69.761%
2026-05-27	18.5700	18.5700	17.0500	17.1100	-13.586%	19	357	-66.686%
2026-05-26	21.4000	22.1800	19.8000	19.8000	-13.120%	22	346	-71.212%
2026-05-22	25.4800	25.4800	22.7900	22.7900	-10.907%	31	335	-74.989%
2026-05-21	23.9000	25.5800	23.9000	25.5800	-0.660%	13	334	-77.717%
2026-05-20	27.2500	27.2500	25.7500	25.7500	-2.573%	4	334	-77.864%
2026-05-19	24.2000	26.4300	23.2500	26.4300	+15.566%	29	330	-78.434%
2026-05-18	26.2500	26.2500	22.8700	22.8700	-19.754%	8	330	-75.077%
2026-05-15	31.4500	31.4500	28.1000	28.5000	-30.488%	43	330	-80.000%
2026-05-14	42.0000	44.4700	40.6000	41.0000	+24.620%	5	320	-86.098%
2026-05-13	29.8500	32.9500	29.8500	32.9000	-6.134%	6	314	-82.675%
2026-05-12	35.0500	35.0500	35.0500	35.0500	-13.135%	2	314	-83.738%
2026-05-11	33.5000	41.0800	33.5000	40.3500	+31.006%	51	314	-85.874%
2026-05-08	23.1500	30.8000	23.1500	30.8000	+17.782%	33	300	-81.494%
2026-05-07	27.6000	27.6000	26.1500	26.1500	-6.840%	22	279	-78.203%
2026-05-06	28.0700	28.0700	28.0700	28.0700	-14.264%	1	273	-79.694%
2026-05-05	32.7400	32.7400	32.7400	32.7400	-0.788%	2	272	-82.590%
2026-05-04	33.9000	34.6500	33.0000	33.0000	+17.438%	48	270	-82.727%
2026-05-01	28.1500	28.1500	28.1000	28.1000	+9.766%	10	276	-79.715%
2026-04-30	26.6000	26.6000	25.6000	25.6000	+9.402%	42	276	-77.734%
2026-04-29	23.9500	23.9500	22.2500	23.4000	-26.761%	13	254	-75.641%
2026-04-27	31.4500	31.9500	30.9000	31.9500	-6.851%	79	249	-82.160%
2026-04-24	34.5000	34.5000	34.1500	34.3000	-9.737%	15	198	-83.382%
2026-04-22	38.9200	38.9200	37.6000	38.0000	+17.031%	17	188	-85.000%
2026-04-21	35.0500	35.0500	32.4700	32.4700	-20.417%	16	176	-82.445%
2026-04-20	34.1000	40.8000	34.1000	40.8000	+5.974%	17	176	-86.029%
2026-04-17	36.3200	42.1500	36.3200	38.5000	+18.280%	61	182	-85.195%
2026-04-16	32.4300	32.5500	32.4300	32.5500	+7.426%	4	147	-82.488%
2026-04-15	26.1500	30.3000	26.1500	30.3000	+25.466%	2	143	-81.188%
2026-04-14	24.1500	24.1500	24.1500	24.1500	+32.329%	1	143	-76.398%
2026-04-10	18.1500	18.2500	18.1000	18.2500	-8.750%	16	142	-68.767%
2026-04-09	20.1000	20.1000	20.0000	20.0000	-14.712%	2	137	-71.500%
2026-04-08	23.6500	23.6500	23.4500	23.4500	+24.271%	7	138	-75.693%
2026-04-07	19.4700	19.4700	18.8200	18.8700	-16.430%	120	136	-69.793%
2026-04-06	23.1700	23.1800	22.5800	22.5800	+3.816%	120	151	-74.756%
2026-04-02	21.5500	22.2000	21.5000	21.7500	0.000%	14	74	-73.793%
2026-04-01	21.8500	21.8500	21.7500	21.7500	-1.361%	2	74	-73.793%
2026-03-31	18.6000	22.0500	18.6000	22.0500	+18.231%	4	74	-74.150%
2026-03-30	18.4000	18.6500	18.4000	18.6500	-1.842%	2	74	-69.437%
2026-03-27	18.3100	19.0000	18.2300	19.0000	-19.831%	5	74	-70.000%
2026-03-26	23.7000	23.7000	23.7000	23.7000	-15.808%	1	77	-75.949%
2026-03-24	27.7000	28.2300	27.7000	28.1500	-25.133%	25	76	-79.751%
2026-03-23	37.6000	37.6000	37.6000	37.6000	+12.474%	1	61	-84.840%
2026-03-19	33.4300	33.4300	33.4300	33.4300	-14.936%	4	61	-82.949%
2026-03-18	38.0300	39.7500	38.0300	39.3000	-6.429%	7	57	-85.496%
2026-03-17	40.0700	42.0000	40.0700	42.0000	+23.203%	24	54	-86.429%
2026-03-13	34.0800	34.1100	34.0400	34.0900	-3.181%	30	31	-83.280%
2026-03-11	35.2100	35.2100	35.2100	35.2100	0.000%	1	1	-83.811%