Dark

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

EOD

Aug 3, 2026

3.80+4.972%(+0.18)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.7000	4.2000	2.5000	3.8000	+4.972%	68	616	0.000%
2026-07-31	4.0000	4.0000	2.4500	3.6200	-46.211%	78	604	+4.972%
2026-07-30	6.5000	7.0500	6.5000	6.7300	-12.026%	31	581	-43.536%
2026-07-29	7.7500	7.7500	7.5500	7.6500	-7.273%	12	602	-50.327%
2026-07-28	7.3300	8.2500	6.9100	8.2500	-2.367%	35	600	-53.939%
2026-07-27	8.4000	8.7400	7.6000	8.4500	+33.071%	72	597	-55.030%
2026-07-24	6.1500	6.8000	6.1500	6.3500	-22.086%	53	600	-40.157%
2026-07-23	8.9400	10.0000	7.7500	8.1500	-16.837%	58	616	-53.374%
2026-07-22	11.8700	11.8700	9.6800	9.8000	-31.083%	47	579	-61.224%
2026-07-21	12.9500	15.0000	12.9500	14.2200	+71.325%	36	566	-73.277%
2026-07-20	8.0000	9.3500	8.0000	8.3000	+6.547%	15	553	-54.217%
2026-07-17	8.5000	8.5000	7.7900	7.7900	-17.128%	41	543	-51.220%
2026-07-16	10.7400	11.5000	9.4000	9.4000	-16.444%	4	517	-59.574%
2026-07-15	9.8000	11.2500	9.8000	11.2500	+19.681%	12	516	-66.222%
2026-07-14	8.7500	9.6500	8.6500	9.4000	+25.333%	8	519	-59.574%
2026-07-13	7.6700	8.3500	7.3600	7.5000	-12.791%	17	520	-49.333%
2026-07-10	9.3000	9.3000	8.6000	8.6000	+1.775%	3	516	-55.814%
2026-07-09	8.4000	8.5000	8.4000	8.4500	-13.687%	110	513	-55.030%
2026-07-08	9.3000	9.7900	8.9000	9.7900	-8.505%	82	574	-61.185%
2026-07-07	11.4000	11.4000	10.7000	10.7000	-17.247%	4	530	-64.486%
2026-07-06	11.0400	13.5100	11.0400	12.9300	+15.036%	40	533	-70.611%
2026-07-02	12.0400	12.2600	11.2400	11.2400	+5.738%	44	524	-66.192%
2026-07-01	11.0000	11.0000	10.6300	10.6300	+60.574%	5	524	-64.252%
2026-06-30	6.0000	6.6200	6.0000	6.6200	-5.429%	8	522	-42.598%
2026-06-29	6.7700	7.0000	6.7300	7.0000	+3.093%	32	524	-45.714%
2026-06-26	5.4100	7.0000	5.4100	6.7900	+23.455%	13	506	-44.035%
2026-06-25	7.6500	7.8000	5.5000	5.5000	-27.916%	12	503	-30.909%
2026-06-24	8.5900	8.5900	7.2000	7.6300	-10.656%	63	508	-50.197%
2026-06-23	9.3000	9.3000	8.5400	8.5400	-21.866%	2	483	-55.504%
2026-06-22	12.8800	14.8000	10.8800	10.9300	+3.113%	14	484	-65.233%
2026-06-18	12.8500	12.9000	10.2500	10.6000	-9.013%	189	444	-64.151%
2026-06-17	11.8500	11.8500	11.6500	11.6500	-17.493%	29	444	-67.382%
2026-06-15	14.5500	14.5500	14.1200	14.1200	+22.040%	4	444	-73.088%
2026-06-12	11.5700	11.5700	11.5700	11.5700	-6.316%	1	442	-67.156%
2026-06-11	10.5800	12.3500	10.2300	12.3500	+18.750%	13	442	-69.231%
2026-06-10	12.1000	12.1000	10.4000	10.4000	-1.141%	16	439	-63.462%
2026-06-09	10.3800	10.5500	10.3800	10.5200	-18.639%	11	441	-63.878%
2026-06-08	11.6400	13.4000	11.5000	12.9300	+35.819%	10	444	-70.611%
2026-06-05	10.8500	11.2500	9.5200	9.5200	-35.676%	24	442	-60.084%
2026-06-04	13.5000	14.8000	13.5000	14.8000	+8.029%	27	438	-74.324%
2026-06-03	15.5000	15.5000	13.7000	13.7000	-21.037%	34	431	-72.263%
2026-06-02	17.3000	17.8000	16.8800	17.3500	-16.587%	49	419	-78.098%
2026-06-01	21.3000	22.1300	20.6500	20.8000	-9.879%	22	404	-81.731%
2026-05-29	22.7500	24.8900	22.7500	23.0800	+22.440%	48	389	-83.536%
2026-05-28	14.5000	19.0200	14.5000	18.8500	+10.169%	47	378	-79.841%
2026-05-27	18.5700	18.5700	17.0500	17.1100	-13.586%	19	357	-77.791%
2026-05-26	21.4000	22.1800	19.8000	19.8000	-13.120%	22	346	-80.808%
2026-05-22	25.4800	25.4800	22.7900	22.7900	-10.907%	31	335	-83.326%
2026-05-21	23.9000	25.5800	23.9000	25.5800	-0.660%	13	334	-85.145%
2026-05-20	27.2500	27.2500	25.7500	25.7500	-2.573%	4	334	-85.243%
2026-05-19	24.2000	26.4300	23.2500	26.4300	+15.566%	29	330	-85.622%
2026-05-18	26.2500	26.2500	22.8700	22.8700	-19.754%	8	330	-83.384%
2026-05-15	31.4500	31.4500	28.1000	28.5000	-30.488%	43	330	-86.667%
2026-05-14	42.0000	44.4700	40.6000	41.0000	+24.620%	5	320	-90.732%
2026-05-13	29.8500	32.9500	29.8500	32.9000	-6.134%	6	314	-88.450%
2026-05-12	35.0500	35.0500	35.0500	35.0500	-13.135%	2	314	-89.158%
2026-05-11	33.5000	41.0800	33.5000	40.3500	+31.006%	51	314	-90.582%
2026-05-08	23.1500	30.8000	23.1500	30.8000	+17.782%	33	300	-87.662%
2026-05-07	27.6000	27.6000	26.1500	26.1500	-6.840%	22	279	-85.468%
2026-05-06	28.0700	28.0700	28.0700	28.0700	-14.264%	1	273	-86.462%
2026-05-05	32.7400	32.7400	32.7400	32.7400	-0.788%	2	272	-88.393%
2026-05-04	33.9000	34.6500	33.0000	33.0000	+17.438%	48	270	-88.485%
2026-05-01	28.1500	28.1500	28.1000	28.1000	+9.766%	10	276	-86.477%
2026-04-30	26.6000	26.6000	25.6000	25.6000	+9.402%	42	276	-85.156%
2026-04-29	23.9500	23.9500	22.2500	23.4000	-26.761%	13	254	-83.761%
2026-04-27	31.4500	31.9500	30.9000	31.9500	-6.851%	79	249	-88.106%
2026-04-24	34.5000	34.5000	34.1500	34.3000	-9.737%	15	198	-88.921%
2026-04-22	38.9200	38.9200	37.6000	38.0000	+17.031%	17	188	-90.000%
2026-04-21	35.0500	35.0500	32.4700	32.4700	-20.417%	16	176	-88.297%
2026-04-20	34.1000	40.8000	34.1000	40.8000	+5.974%	17	176	-90.686%
2026-04-17	36.3200	42.1500	36.3200	38.5000	+18.280%	61	182	-90.130%
2026-04-16	32.4300	32.5500	32.4300	32.5500	+7.426%	4	147	-88.326%
2026-04-15	26.1500	30.3000	26.1500	30.3000	+25.466%	2	143	-87.459%
2026-04-14	24.1500	24.1500	24.1500	24.1500	+32.329%	1	143	-84.265%
2026-04-10	18.1500	18.2500	18.1000	18.2500	-8.750%	16	142	-79.178%
2026-04-09	20.1000	20.1000	20.0000	20.0000	-14.712%	2	137	-81.000%
2026-04-08	23.6500	23.6500	23.4500	23.4500	+24.271%	7	138	-83.795%
2026-04-07	19.4700	19.4700	18.8200	18.8700	-16.430%	120	136	-79.862%
2026-04-06	23.1700	23.1800	22.5800	22.5800	+3.816%	120	151	-83.171%
2026-04-02	21.5500	22.2000	21.5000	21.7500	0.000%	14	74	-82.529%
2026-04-01	21.8500	21.8500	21.7500	21.7500	-1.361%	2	74	-82.529%
2026-03-31	18.6000	22.0500	18.6000	22.0500	+18.231%	4	74	-82.766%
2026-03-30	18.4000	18.6500	18.4000	18.6500	-1.842%	2	74	-79.625%
2026-03-27	18.3100	19.0000	18.2300	19.0000	-19.831%	5	74	-80.000%
2026-03-26	23.7000	23.7000	23.7000	23.7000	-15.808%	1	77	-83.966%
2026-03-24	27.7000	28.2300	27.7000	28.1500	-25.133%	25	76	-86.501%
2026-03-23	37.6000	37.6000	37.6000	37.6000	+12.474%	1	61	-89.894%
2026-03-19	33.4300	33.4300	33.4300	33.4300	-14.936%	4	61	-88.633%
2026-03-18	38.0300	39.7500	38.0300	39.3000	-6.429%	7	57	-90.331%
2026-03-17	40.0700	42.0000	40.0700	42.0000	+23.203%	24	54	-90.952%
2026-03-13	34.0800	34.1100	34.0400	34.0900	-3.181%	30	31	-88.853%
2026-03-11	35.2100	35.2100	35.2100	35.2100	0.000%	1	1	-89.208%