Dark

COIN20261016C240
COIN Oct 16 2026 240.00 Call (COIN261016C00240000)
option OPRA

EOD

Sep 24, 2026

2.70+13.924%(+0.33)495

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4900	3.3500	1.9000	2.7000	+13.924%	495	5,347	0.000%
2026-09-23	2.7800	3.9100	2.3700	2.3700	-30.702%	342	5,336	+13.924%
2026-09-22	3.7300	4.0000	2.7900	3.4200	-12.977%	460	5,366	-21.053%
2026-09-21	5.2500	6.3000	3.9300	3.9300	+27.597%	555	5,237	-31.298%
2026-09-18	1.0500	3.5000	1.0500	3.0800	+262.353%	5,254	5,284	-12.338%
2026-09-17	1.0300	1.0300	0.6300	0.8500	+41.667%	270	1,902	+217.647%
2026-09-16	1.3000	1.3000	0.5200	0.6000	-49.153%	333	1,956	+350.000%
2026-09-15	1.5700	2.5800	1.1100	1.1800	-67.222%	586	2,070	+128.814%
2026-09-14	2.1000	4.0500	2.1000	3.6000	+141.611%	1,368	2,099	-25.000%
2026-09-11	1.6500	2.6000	1.4700	1.4900	-11.310%	212	1,772	+81.208%
2026-09-10	1.8700	1.8700	1.5200	1.6800	-14.286%	314	1,710	+60.714%
2026-09-09	3.5500	3.5500	1.9600	1.9600	-26.038%	433	1,841	+37.755%
2026-09-08	3.1000	3.4000	2.6500	2.6500	-25.978%	214	1,600	+1.887%
2026-09-04	3.7500	3.9500	3.3500	3.5800	-33.084%	170	1,581	-24.581%
2026-09-03	3.0500	6.2500	3.0500	5.3500	+111.462%	296	1,581	-49.533%
2026-09-02	2.3400	2.8100	2.1500	2.5300	-8.000%	60	1,411	+6.719%
2026-09-01	3.4500	3.9000	2.5000	2.7500	-42.708%	118	1,403	-1.818%
2026-08-31	3.2000	5.0000	2.8700	4.8000	+50.000%	107	1,397	-43.750%
2026-08-28	5.2900	5.2900	2.9900	3.2000	-46.667%	273	1,373	-15.625%
2026-08-27	4.1500	7.0000	4.1500	6.0000	+42.857%	387	1,489	-55.000%
2026-08-26	4.6000	4.9500	3.7500	4.2000	-25.000%	54	1,383	-35.714%
2026-08-25	3.9500	6.0000	3.7500	5.6000	+34.940%	177	1,384	-51.786%
2026-08-24	7.3300	7.3300	4.1500	4.1500	-38.060%	326	1,348	-34.940%
2026-08-21	5.0500	9.0000	5.0500	6.7000	+67.500%	402	1,309	-59.701%
2026-08-20	3.8500	4.7500	3.6500	4.0000	+122.222%	254	1,056	-32.500%
2026-08-19	1.9200	3.3500	1.8000	1.8000	+53.846%	39	861	+50.000%
2026-08-18	1.1700	1.1700	1.1700	1.1700	-17.606%	2	844	+130.769%
2026-08-17	1.4000	1.4200	1.3100	1.4200	+1.429%	8	844	+90.141%
2026-08-14	1.6000	1.6000	1.3500	1.4000	-26.702%	18	843	+92.857%
2026-08-13	1.5600	1.9100	1.3100	1.9100	+27.333%	117	839	+41.361%
2026-08-12	1.4500	1.5000	1.4500	1.5000	+2.041%	14	817	+80.000%
2026-08-11	1.6000	1.6000	1.4700	1.4700	-18.785%	5	808	+83.673%
2026-08-10	2.2300	2.6000	1.7700	1.8100	-26.423%	19	809	+49.171%
2026-08-07	2.5000	2.5000	2.2700	2.4600	+23.618%	10	808	+9.756%
2026-08-06	2.0000	2.2900	1.9900	1.9900	-23.462%	92	807	+35.678%
2026-08-05	2.4300	2.6100	2.4300	2.6000	-10.035%	9	794	+3.846%
2026-08-04	2.0000	2.9300	2.0000	2.8900	+20.417%	109	787	-6.574%
2026-08-03	2.0000	2.6600	2.0000	2.4000	-7.336%	15	833	+12.500%
2026-07-31	2.9500	3.1400	1.5500	2.5900	-42.444%	34	830	+4.247%
2026-07-30	4.4000	4.7000	4.3900	4.5000	-14.286%	38	829	-40.000%
2026-07-29	6.0000	6.0000	4.6500	5.2500	+0.962%	56	833	-48.571%
2026-07-28	5.2400	5.4800	4.9000	5.2000	-9.565%	8	805	-48.077%
2026-07-27	5.5100	6.0000	5.2000	5.7500	+36.256%	65	803	-53.043%
2026-07-24	4.5000	4.5000	4.2200	4.2200	-26.609%	12	792	-36.019%
2026-07-23	6.2000	6.2000	5.4600	5.7500	-16.667%	13	799	-53.043%
2026-07-22	7.3800	7.3800	6.9000	6.9000	-26.596%	14	805	-60.870%
2026-07-21	8.3000	10.8500	8.3000	9.4000	+40.299%	18	807	-71.277%
2026-07-20	6.2500	6.7000	6.2500	6.7000	+17.544%	15	797	-59.701%
2026-07-17	5.0500	5.9300	5.0500	5.7000	-8.800%	14	798	-52.632%
2026-07-16	8.8000	8.8000	6.2500	6.2500	-21.384%	2	796	-56.800%
2026-07-15	7.2600	8.1700	7.2600	7.9500	+17.778%	4	795	-66.038%
2026-07-14	5.8000	6.7500	5.8000	6.7500	+16.379%	3	795	-60.000%
2026-07-13	5.6700	5.8000	5.6700	5.8000	-7.790%	3	796	-53.448%
2026-07-10	6.6000	6.6000	6.0900	6.2900	+5.714%	7	796	-57.075%
2026-07-09	6.5000	6.5000	5.9500	5.9500	-11.194%	9	798	-54.622%
2026-07-08	6.7000	6.7000	6.7000	6.7000	-28.950%	1	798	-59.701%
2026-07-06	9.0500	9.4300	9.0500	9.4300	+10.941%	2	797	-71.368%
2026-07-02	9.2000	9.2000	8.5000	8.5000	+12.434%	15	795	-68.235%
2026-07-01	5.2500	7.5600	5.2500	7.5600	+70.270%	3	795	-64.286%
2026-06-30	4.5500	4.5500	4.3500	4.4400	-4.721%	27	794	-39.189%
2026-06-29	4.6600	4.6600	4.6600	4.6600	-2.917%	1	803	-42.060%
2026-06-26	4.5500	4.9300	4.5500	4.8000	+21.519%	4	802	-43.750%
2026-06-25	4.9000	4.9000	3.9500	3.9500	-29.464%	7	801	-31.646%
2026-06-24	5.6400	5.6400	5.0000	5.6000	-16.168%	10	806	-51.786%
2026-06-23	6.9800	7.5000	6.5500	6.6800	-16.500%	717	811	-59.581%
2026-06-22	8.6200	8.6200	7.9500	8.0000	-0.621%	3	226	-66.250%
2026-06-18	8.6700	9.2000	8.0500	8.0500	-7.789%	38	212	-66.460%
2026-06-17	9.7500	9.7500	8.7000	8.7300	-15.243%	35	212	-69.072%
2026-06-16	10.3000	10.3000	10.3000	10.3000	-3.738%	1	212	-73.786%
2026-06-15	10.4700	11.2500	10.4700	10.7000	+24.130%	7	212	-74.766%
2026-06-12	8.6500	8.6500	8.5500	8.6200	+13.272%	24	210	-68.677%
2026-06-11	7.7000	7.7000	7.6100	7.6100	-2.436%	2	201	-64.520%
2026-06-10	7.8000	7.8000	7.8000	7.8000	-1.266%	3	202	-65.385%
2026-06-09	9.2100	11.0500	7.0900	7.9000	-21.000%	31	199	-65.823%
2026-06-08	9.8000	10.0400	9.8000	10.0000	+34.228%	17	213	-73.000%
2026-06-05	9.0000	9.1500	7.4500	7.4500	-31.777%	18	220	-63.758%
2026-06-04	10.2800	10.9200	10.2800	10.9200	+3.019%	3	213	-75.275%
2026-06-03	11.8000	11.8000	10.6000	10.6000	-21.190%	10	212	-74.528%
2026-06-02	13.1300	13.5000	13.1300	13.4500	-17.485%	9	214	-79.926%
2026-06-01	16.6500	16.6500	16.0000	16.3000	-12.082%	17	205	-83.436%
2026-05-29	18.8500	18.8500	18.5400	18.5400	+21.176%	3	197	-85.437%
2026-05-28	13.5000	15.3000	13.3000	15.3000	+17.241%	55	195	-82.353%
2026-05-27	14.0000	14.0000	13.0000	13.0500	-10.922%	9	190	-79.310%
2026-05-26	14.7500	14.8000	14.6500	14.6500	-13.620%	13	190	-81.570%
2026-05-22	17.8600	17.8600	16.9600	16.9600	-14.516%	43	180	-84.080%
2026-05-21	18.9500	19.8400	18.9500	19.8400	-6.854%	10	179	-86.391%
2026-05-20	21.2600	21.4000	21.2600	21.3000	+2.998%	4	179	-87.324%
2026-05-19	19.0000	21.0600	19.0000	20.6800	+7.708%	6	181	-86.944%
2026-05-18	18.1900	19.2000	18.1900	19.2000	-13.901%	14	181	-85.938%
2026-05-15	24.5000	25.0000	22.3000	22.3000	-40.849%	19	181	-87.892%
2026-05-14	32.7500	37.7000	32.7500	37.7000	+46.351%	5	175	-92.838%
2026-05-13	25.8500	26.6000	25.2100	25.7600	-2.239%	94	134	-89.519%
2026-05-12	26.6500	26.6500	26.3500	26.3500	-18.973%	5	134	-89.753%
2026-05-11	32.5400	33.3000	32.5200	32.5200	+46.486%	5	134	-91.697%
2026-05-08	17.6500	22.2000	17.6500	22.2000	+1.370%	3	133	-87.838%
2026-05-07	21.8500	22.3000	21.0000	21.9000	-10.758%	8	130	-87.671%
2026-05-05	24.4500	24.5400	24.4500	24.5400	-8.976%	22	124	-88.998%
2026-05-04	27.0600	27.5000	26.7500	26.9600	+21.716%	11	124	-89.985%
2026-05-01	22.6000	22.6000	21.8500	22.1500	+9.653%	20	107	-87.810%
2026-04-30	18.4500	21.0000	18.4500	20.2000	+8.137%	40	107	-86.634%
2026-04-29	17.0500	18.6800	16.9500	18.6800	-20.409%	43	87	-85.546%
2026-04-28	23.4700	23.4700	23.4700	23.4700	-6.494%	1	88	-88.496%
2026-04-27	27.6000	27.6000	25.1000	25.1000	-10.676%	53	88	-89.243%
2026-04-24	28.2500	28.2500	28.1000	28.1000	-6.645%	4	60	-90.391%
2026-04-22	30.2600	32.0000	30.1000	30.1000	-5.167%	14	58	-91.030%
2026-04-21	31.3700	31.7400	31.3700	31.7400	-3.291%	2	53	-91.493%
2026-04-20	29.9500	32.8200	29.9500	32.8200	+3.861%	12	53	-91.773%
2026-04-17	29.5000	34.3800	29.5000	31.6000	+23.922%	35	43	-91.456%
2026-04-16	25.5000	25.5000	25.5000	25.5000	+10.870%	1	22	-89.412%
2026-04-15	23.1700	23.1700	23.0000	23.0000	+16.162%	2	21	-88.261%
2026-04-14	19.5000	20.6500	19.5000	19.8000	+28.155%	6	19	-86.364%
2026-04-13	15.5000	15.6000	15.4000	15.4500	+11.714%	15	13	-82.524%
2026-04-10	13.7500	14.2500	13.7500	13.8300	-18.166%	5	14	-80.477%
2026-04-02	16.9000	16.9000	16.9000	16.9000	-6.111%	1	9	-84.024%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-4.509%	1	9	-85.000%
2026-03-26	18.8500	18.8500	18.8500	18.8500	-20.296%	1	8	-85.676%
2026-03-25	23.6500	23.6500	23.6500	23.6500	-12.407%	1	7	-88.584%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-3.399%	1	7	-90.000%
2026-03-20	28.2500	28.2500	27.9500	27.9500	-4.477%	2	6	-90.340%
2026-03-11	29.2600	29.2600	29.2600	29.2600	0.000%	5	5	-90.772%