Dark

COIN20261016C230
COIN Oct 16 2026 230.00 Call (COIN261016C00230000)
option OPRA

EOD

Sep 24, 2026

3.90+4.000%(+0.15)575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7000	5.0000	2.8500	3.9000	+4.000%	575	5,773	0.000%
2026-09-23	4.3000	5.6000	3.5500	3.7500	-22.998%	120	5,730	+4.000%
2026-09-22	5.0500	5.8300	3.9500	4.8700	-11.455%	564	5,733	-19.918%
2026-09-21	6.8000	8.0000	5.4500	5.5000	+27.907%	1,195	5,762	-29.091%
2026-09-18	1.6500	4.8500	1.6500	4.3000	+261.345%	2,245	5,546	-9.302%
2026-09-17	1.0100	1.2100	0.8400	1.1900	+16.667%	605	4,846	+227.731%
2026-09-16	1.7000	1.7000	0.7100	1.0200	-40.000%	305	4,851	+282.353%
2026-09-15	3.2000	3.2000	1.5000	1.7000	-66.000%	1,198	4,911	+129.412%
2026-09-14	3.5000	5.5500	3.3000	5.0000	+136.967%	1,011	4,693	-22.000%
2026-09-11	2.5000	3.5000	2.0900	2.1100	-2.765%	206	4,547	+84.834%
2026-09-10	2.5000	2.5800	2.0600	2.1700	-20.221%	2,803	4,537	+79.724%
2026-09-09	3.7000	4.2700	2.7200	2.7200	-25.886%	124	6,146	+43.382%
2026-09-08	4.2000	4.3300	3.5600	3.6700	-18.444%	427	6,190	+6.267%
2026-09-04	4.5600	5.6000	4.2500	4.5000	-35.252%	432	6,314	-13.333%
2026-09-03	3.7400	8.1500	3.7400	6.9500	+125.649%	1,515	6,314	-43.885%
2026-09-02	3.2000	3.6500	2.7900	3.0800	-13.966%	116	5,471	+26.623%
2026-09-01	4.4000	4.7000	3.3000	3.5800	-42.720%	159	5,445	+8.939%
2026-08-31	4.0400	6.4000	3.7000	6.2500	+50.602%	564	5,473	-37.600%
2026-08-28	6.2600	6.4600	3.9000	4.1500	-42.361%	197	5,231	-6.024%
2026-08-27	5.6000	8.8000	5.3500	7.2000	+35.593%	164	5,286	-45.833%
2026-08-26	6.2000	6.3300	4.8600	5.3100	-27.060%	243	5,231	-26.554%
2026-08-25	5.8900	7.6500	5.1300	7.2800	+37.358%	237	5,160	-46.429%
2026-08-24	9.5500	9.6800	5.1600	5.3000	-32.484%	161	5,017	-26.415%
2026-08-21	5.8500	10.8500	5.8500	7.8500	+50.096%	3,376	4,957	-50.318%
2026-08-20	4.8600	5.7000	4.3000	5.2300	+76.094%	595	2,251	-25.430%
2026-08-19	1.8900	4.1500	1.8000	2.9700	+91.613%	266	2,085	+31.313%
2026-08-18	1.6100	1.6100	1.4200	1.5500	-16.216%	23	1,999	+151.613%
2026-08-17	1.6500	1.8500	1.6500	1.8500	+8.824%	13	1,998	+110.811%
2026-08-14	2.0900	2.0900	1.6700	1.7000	-29.461%	28	1,996	+129.412%
2026-08-13	2.0000	2.5000	1.7400	2.4100	+23.590%	110	1,996	+61.826%
2026-08-12	2.0900	2.2000	1.8800	1.9500	+5.405%	44	1,967	+100.000%
2026-08-11	2.1500	2.3500	1.8500	1.8500	-15.909%	17	1,967	+110.811%
2026-08-10	3.0000	3.0000	2.2000	2.2000	-24.915%	38	1,966	+77.273%
2026-08-07	2.7000	3.3000	2.6800	2.9300	+24.681%	49	1,960	+33.106%
2026-08-06	2.0600	2.8500	2.0600	2.3500	-21.667%	17	1,965	+65.957%
2026-08-05	3.1800	3.3000	3.0000	3.0000	-14.286%	34	1,964	+30.000%
2026-08-04	2.7400	3.6000	2.4500	3.5000	+9.718%	51	1,986	+11.429%
2026-08-03	2.1800	3.2900	2.1800	3.1900	+9.247%	15	1,970	+22.257%
2026-07-31	3.8500	4.0400	1.8200	2.9200	-47.005%	190	1,970	+33.562%
2026-07-30	5.4500	5.8000	5.4500	5.5100	-13.228%	35	2,080	-29.220%
2026-07-29	6.7300	6.7300	5.9000	6.3500	-5.926%	34	2,082	-38.583%
2026-07-28	6.1000	6.9000	5.7500	6.7500	-2.174%	59	2,088	-42.222%
2026-07-27	6.3000	7.1500	6.2500	6.9000	+30.189%	93	2,039	-43.478%
2026-07-24	6.0000	6.0000	4.9700	5.3000	-26.389%	49	2,059	-26.415%
2026-07-23	7.5000	7.5000	6.4800	7.2000	-11.111%	74	2,064	-45.833%
2026-07-22	8.9300	9.1500	8.1000	8.1000	-32.500%	25	2,032	-51.852%
2026-07-21	9.3000	12.9200	9.1500	12.0000	+73.913%	36	2,038	-67.500%
2026-07-20	6.5000	8.1000	6.1600	6.9000	+0.877%	31	2,038	-43.478%
2026-07-17	6.2000	7.4000	5.9700	6.8400	-11.169%	64	2,028	-42.982%
2026-07-16	8.0000	8.4000	7.7000	7.7000	-19.792%	35	2,021	-49.351%
2026-07-15	8.2000	9.6000	8.2000	9.6000	+15.663%	3	2,021	-59.375%
2026-07-14	8.3000	8.3000	8.3000	8.3000	+33.226%	1	2,021	-53.012%
2026-07-13	6.6500	7.1500	6.1000	6.2300	-15.811%	29	2,021	-37.400%
2026-07-10	8.5000	9.3000	6.9500	7.4000	+4.225%	29	2,025	-47.297%
2026-07-09	6.7900	7.5000	6.7900	7.1000	-11.250%	10	2,013	-45.070%
2026-07-08	8.5000	8.5000	7.1000	8.0000	-9.091%	8	2,012	-51.250%
2026-07-07	9.5200	9.5200	8.7700	8.8000	-23.211%	6	2,014	-55.682%
2026-07-06	8.8300	11.4600	8.8300	11.4600	+16.345%	40	2,011	-65.969%
2026-07-02	10.0000	11.4200	9.8500	9.8500	+6.486%	71	1,999	-60.406%
2026-07-01	6.2000	9.4000	6.1000	9.2500	+68.182%	36	1,999	-57.838%
2026-06-30	5.3000	5.5000	5.0000	5.5000	-11.576%	15	1,998	-29.091%
2026-06-29	6.0500	6.2200	5.6000	6.2200	+11.470%	9	1,998	-37.299%
2026-06-26	5.3000	5.8500	5.3000	5.5800	+8.350%	13	1,995	-30.108%
2026-06-25	5.1500	5.1500	5.1500	5.1500	-20.769%	2	1,990	-24.272%
2026-06-24	6.8000	6.8000	6.3000	6.5000	-13.564%	89	1,990	-40.000%
2026-06-23	7.5200	7.5200	7.5200	7.5200	-19.572%	5	1,920	-48.138%
2026-06-22	10.0000	12.6000	9.2700	9.3500	+6.857%	27	1,920	-58.289%
2026-06-18	10.5000	10.8500	8.7500	8.7500	-14.216%	80	1,947	-55.429%
2026-06-17	11.0500	12.2300	10.1000	10.2000	-15.702%	27	1,947	-61.765%
2026-06-15	13.0000	13.2100	12.1000	12.1000	+21.000%	10	1,947	-67.769%
2026-06-12	11.0500	11.7000	9.9500	10.0000	+0.503%	73	1,946	-61.000%
2026-06-11	8.8500	9.9500	8.8400	9.9500	+10.679%	8	1,983	-60.804%
2026-06-10	10.2800	10.2800	8.9900	8.9900	-1.749%	625	1,985	-56.618%
2026-06-09	11.2500	11.2500	8.2900	9.1500	-18.739%	59	1,550	-57.377%
2026-06-08	10.2500	11.8200	10.2500	11.2600	+21.075%	6	1,526	-65.364%
2026-06-05	9.1500	10.5000	8.3900	9.3000	-23.140%	94	1,521	-58.065%
2026-06-04	12.0000	12.8000	11.7000	12.1000	+1.852%	24	1,476	-67.769%
2026-06-03	14.4000	14.4000	11.8800	11.8800	-22.353%	71	1,467	-67.172%
2026-06-02	15.0000	15.5900	15.0000	15.3000	-17.609%	25	1,442	-74.510%
2026-06-01	16.2200	18.6500	16.2200	18.5700	-6.824%	23	1,424	-78.998%
2026-05-29	17.1700	21.8000	17.1700	19.9300	+13.886%	6	1,410	-80.432%
2026-05-28	14.2500	17.5000	14.2500	17.5000	+20.275%	87	1,408	-77.714%
2026-05-27	15.4700	15.4700	14.5500	14.5500	-17.330%	28	1,418	-73.196%
2026-05-26	18.7500	18.8800	17.6000	17.6000	-5.630%	20	1,411	-77.841%
2026-05-22	24.1000	24.1000	18.5600	18.6500	-19.438%	95	1,427	-79.088%
2026-05-21	20.8700	23.1800	20.8700	23.1500	+0.652%	10	1,426	-83.153%
2026-05-20	23.5300	24.3400	22.8000	23.0000	-2.003%	37	1,426	-83.043%
2026-05-19	23.6300	23.8000	23.2700	23.4700	+16.303%	374	1,395	-83.383%
2026-05-18	24.0700	24.0700	20.1800	20.1800	-24.842%	18	1,395	-80.674%
2026-05-15	27.0000	28.0000	23.9000	26.8500	-24.024%	59	1,395	-85.475%
2026-05-14	31.1300	40.5800	31.1300	35.3400	+21.862%	19	1,353	-88.964%
2026-05-13	28.6000	29.3500	28.3900	29.0000	+3.868%	40	1,302	-86.552%
2026-05-12	39.6000	39.6000	27.9200	27.9200	-21.661%	3	1,302	-86.032%
2026-05-11	25.0000	38.4000	25.0000	35.6400	+36.031%	50	1,302	-89.057%
2026-05-08	19.0700	26.2000	19.0700	26.2000	+10.084%	80	1,286	-85.115%
2026-05-07	23.8000	23.8000	23.8000	23.8000	-6.667%	1	1,260	-83.613%
2026-05-06	25.6000	25.7000	25.4000	25.5000	-5.204%	913	1,260	-84.706%
2026-05-05	31.0000	31.0000	26.9000	26.9000	-11.192%	15	433	-85.502%
2026-05-04	31.0000	31.0000	29.8000	30.2900	+23.130%	101	420	-87.124%
2026-05-01	24.7000	25.0500	24.6000	24.6000	+8.132%	11	329	-84.146%
2026-04-30	21.7000	23.7500	21.7000	22.7500	+10.437%	87	329	-82.857%
2026-04-29	19.3500	20.6000	19.0500	20.6000	-22.029%	34	294	-81.068%
2026-04-28	26.8800	26.8800	25.2500	26.4200	-5.643%	14	273	-85.238%
2026-04-27	27.9000	28.0000	27.9000	28.0000	-8.136%	3	267	-86.071%
2026-04-24	30.0000	30.4800	29.5000	30.4800	+3.252%	3	264	-87.205%
2026-04-23	30.4000	31.0000	28.0000	29.5200	-13.936%	32	264	-86.789%
2026-04-22	35.2500	35.2500	34.3000	34.3000	+22.500%	11	233	-88.630%
2026-04-21	31.2000	31.2000	27.2000	28.0000	-20.567%	41	203	-86.071%
2026-04-20	34.9500	35.2500	34.7500	35.2500	-0.142%	13	203	-88.936%
2026-04-17	35.3000	35.3000	35.3000	35.3000	+16.887%	1	191	-88.952%
2026-04-16	29.3500	30.2000	29.3500	30.2000	+17.054%	2	191	-87.086%
2026-04-15	23.5000	25.8000	23.5000	25.8000	+11.207%	15	190	-84.884%
2026-04-14	23.2000	23.2000	23.2000	23.2000	+45.912%	1	176	-83.190%
2026-04-10	15.8900	16.0500	15.8900	15.9000	-8.883%	4	175	-75.472%
2026-04-09	17.4500	17.4500	17.4500	17.4500	-12.750%	4	171	-77.650%
2026-04-08	19.9500	20.0000	19.9500	20.0000	+20.846%	3	167	-80.500%
2026-04-07	16.5500	16.5500	16.5500	16.5500	-18.312%	1	169	-76.435%
2026-04-06	20.2600	20.2600	20.2600	20.2600	+3.632%	3	169	-80.750%
2026-04-01	20.0000	21.6000	19.5000	19.5500	-2.250%	8	167	-80.051%
2026-03-31	17.4000	20.0000	17.4000	20.0000	+20.846%	3	165	-80.500%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+0.364%	5	164	-76.435%
2026-03-27	16.4900	16.4900	16.4900	16.4900	-21.848%	1	159	-76.349%
2026-03-26	21.1000	21.1000	21.1000	21.1000	-18.501%	1	159	-81.517%
2026-03-25	25.8900	25.8900	25.8900	25.8900	+12.860%	4	158	-84.936%
2026-03-24	22.9400	22.9400	22.9400	22.9400	-24.861%	1	156	-82.999%
2026-03-20	33.9000	33.9000	30.5300	30.5300	+0.033%	7	155	-87.226%
2026-03-19	30.5200	30.5200	30.5200	30.5200	-10.968%	1	157	-87.221%
2026-03-18	34.2800	34.2800	34.2700	34.2800	-0.349%	140	156	-88.623%
2026-03-16	35.0000	35.4200	34.1500	34.4000	+3.614%	22	25	-88.663%
2026-03-13	33.2000	33.2000	33.2000	33.2000	+0.851%	1	11	-88.253%
2026-03-11	35.5300	35.5300	32.9200	32.9200	0.000%	12	10	-88.153%