Dark

COIN20261016C250
COIN Oct 16 2026 250.00 Call (COIN261016C00250000)
option OPRA

EOD

Sep 24, 2026

1.81-2.162%(-0.04)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9500	2.4000	1.3500	1.8100	-2.162%	331	5,760	0.000%
2026-09-23	2.0000	2.7600	1.6900	1.8500	-23.554%	391	5,756	-2.162%
2026-09-22	2.5800	3.0000	2.0000	2.4200	-14.789%	663	5,813	-25.207%
2026-09-21	3.9000	4.5000	2.8400	2.8400	+24.561%	1,791	5,812	-36.268%
2026-09-18	0.6600	2.6300	0.6600	2.2800	+250.769%	4,183	5,608	-20.614%
2026-09-17	0.5400	0.7000	0.4500	0.6500	+62.500%	114	4,960	+178.462%
2026-09-16	0.9000	0.9000	0.3900	0.4000	-55.556%	368	4,922	+352.500%
2026-09-15	1.8000	1.8000	0.8200	0.9000	-67.273%	966	4,835	+101.111%
2026-09-14	1.6400	3.0000	1.6000	2.7500	+125.410%	1,198	4,986	-34.182%
2026-09-11	1.2500	2.0000	1.0000	1.2200	-1.613%	518	4,777	+48.361%
2026-09-10	1.2400	1.6000	1.1500	1.2400	-17.333%	608	4,753	+45.968%
2026-09-09	2.8100	2.8100	1.4900	1.5000	-30.556%	761	4,831	+20.667%
2026-09-08	2.4100	2.6300	2.0200	2.1600	-22.857%	419	4,984	-16.204%
2026-09-04	3.2400	3.5100	2.4500	2.8000	-35.335%	992	5,022	-35.357%
2026-09-03	2.7000	4.9800	2.5000	4.3300	+125.521%	2,261	5,022	-58.199%
2026-09-02	1.7500	2.1300	1.5900	1.9200	-7.246%	110	3,957	-5.729%
2026-09-01	3.0000	3.0500	1.8900	2.0700	-44.054%	689	3,947	-12.560%
2026-08-31	2.4700	3.9600	2.2000	3.7000	+45.098%	1,491	4,003	-51.081%
2026-08-28	4.2500	4.2500	2.3700	2.5500	-46.316%	720	2,903	-29.020%
2026-08-27	4.0500	5.7000	3.8600	4.7500	+36.494%	1,260	2,863	-61.895%
2026-08-26	3.6500	4.0500	2.9800	3.4800	-21.798%	68	2,338	-47.989%
2026-08-25	3.2600	4.9000	3.0000	4.4500	+25.352%	183	2,338	-59.326%
2026-08-24	5.9300	6.2600	3.4000	3.5500	-37.500%	705	2,301	-49.014%
2026-08-21	5.0000	7.6000	4.7000	5.6800	+57.778%	515	2,080	-68.134%
2026-08-20	2.7300	3.8500	2.6000	3.6000	+80.905%	372	2,060	-49.722%
2026-08-19	1.1000	2.7600	0.7200	1.9900	+101.010%	2,286	2,079	-9.045%
2026-08-18	1.0000	1.0400	0.9500	0.9900	-13.913%	631	1,504	+82.828%
2026-08-17	1.0000	1.1500	1.0000	1.1500	+6.481%	36	996	+57.391%
2026-08-14	1.3200	1.7700	1.0800	1.0800	-32.919%	89	987	+67.593%
2026-08-13	1.3200	1.6100	1.2300	1.6100	+27.778%	111	984	+12.422%
2026-08-12	1.4000	1.4000	1.2000	1.2600	+3.279%	34	944	+43.651%
2026-08-11	1.5800	1.5800	1.1500	1.2200	-19.737%	22	933	+48.361%
2026-08-10	1.6000	1.6000	1.4600	1.5200	-24.752%	38	933	+19.079%
2026-08-07	1.7000	2.0200	1.7000	2.0200	+18.824%	12	906	-10.396%
2026-08-06	1.8900	1.9000	1.7000	1.7000	-23.423%	48	910	+6.471%
2026-08-05	2.3000	2.4000	2.2200	2.2200	-7.113%	5	874	-18.468%
2026-08-04	1.8000	2.3900	1.8000	2.3900	+32.778%	391	873	-24.268%
2026-08-03	1.4000	2.1600	1.4000	1.8000	+2.857%	61	607	+0.556%
2026-07-31	3.4200	3.4200	1.1200	1.7500	-53.947%	107	601	+3.429%
2026-07-30	3.4600	4.0000	3.4600	3.8000	+15.152%	30	615	-52.368%
2026-07-29	4.5700	4.5700	3.3000	3.3000	-31.250%	44	621	-45.152%
2026-07-28	4.7000	4.8000	4.7000	4.8000	+4.348%	29	618	-62.292%
2026-07-27	4.7000	4.8900	4.6000	4.6000	+31.429%	28	589	-60.652%
2026-07-24	3.6000	3.9000	3.5000	3.5000	-28.425%	49	601	-48.286%
2026-07-23	5.0400	5.0400	4.7000	4.8900	-14.211%	21	610	-62.986%
2026-07-22	7.1500	7.5500	5.7000	5.7000	-16.176%	33	600	-68.246%
2026-07-21	6.5000	9.3000	6.2500	6.8000	+29.771%	233	598	-73.382%
2026-07-20	4.5000	5.7500	4.3900	5.2400	+5.859%	30	621	-65.458%
2026-07-17	4.2500	5.1800	4.0000	4.9500	-7.993%	44	620	-63.434%
2026-07-16	6.8000	6.8000	5.3800	5.3800	-20.882%	19	619	-66.357%
2026-07-15	6.1000	6.8000	6.1000	6.8000	+21.429%	135	610	-73.382%
2026-07-14	5.3000	6.0000	5.2800	5.6000	+15.464%	16	486	-67.679%
2026-07-13	4.7500	4.9500	4.6800	4.8500	-4.902%	33	487	-62.680%
2026-07-10	6.6000	7.8000	5.1000	5.1000	+0.990%	146	482	-64.510%
2026-07-09	5.3000	5.4500	5.0000	5.0500	-12.931%	13	388	-64.158%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-13.433%	1	390	-68.793%
2026-07-07	6.5000	7.1000	6.3500	6.7000	-28.342%	10	390	-72.985%
2026-07-06	6.5000	9.3500	6.5000	9.3500	+28.082%	8	390	-80.642%
2026-07-02	7.9600	9.0000	6.9300	7.3000	+8.955%	72	345	-75.205%
2026-07-01	5.0800	6.7600	4.1000	6.7000	+70.918%	29	345	-72.985%
2026-06-30	3.7200	3.9200	3.6700	3.9200	-6.667%	21	343	-53.827%
2026-06-29	3.9500	4.2500	3.8800	4.2000	+4.738%	6	337	-56.905%
2026-06-26	3.0000	4.4000	3.0000	4.0100	+18.289%	44	334	-54.863%
2026-06-25	4.2000	4.7000	3.3900	3.3900	-24.667%	49	330	-46.608%
2026-06-24	4.8500	4.8500	4.5000	4.5000	-13.462%	6	333	-59.778%
2026-06-23	5.9500	6.0000	5.1600	5.2000	-23.529%	25	337	-65.192%
2026-06-22	8.0800	9.8000	6.8000	6.8000	+2.256%	79	335	-73.382%
2026-06-18	7.1500	7.1500	6.5000	6.6500	-11.921%	10	364	-72.782%
2026-06-17	8.0000	9.1500	7.5500	7.5500	-17.033%	14	364	-76.026%
2026-06-16	8.3000	9.1000	8.3000	9.1000	+0.220%	10	364	-80.110%
2026-06-15	9.5100	9.9000	9.0800	9.0800	+24.384%	26	361	-80.066%
2026-06-12	7.0000	7.6600	7.0000	7.3000	-2.667%	48	350	-75.205%
2026-06-11	6.8000	7.7000	6.5000	7.5000	+11.111%	26	316	-75.867%
2026-06-10	7.5000	7.5000	6.7500	6.7500	0.000%	7	312	-73.185%
2026-06-09	7.1900	7.1900	6.3000	6.7500	-21.329%	28	310	-73.185%
2026-06-08	7.9500	8.8500	7.6800	8.5800	+21.358%	14	305	-78.904%
2026-06-05	7.7800	8.0000	6.4000	7.0700	-26.736%	84	306	-74.399%
2026-06-04	8.9300	9.9000	8.9300	9.6500	+1.259%	19	304	-81.244%
2026-06-03	10.2500	10.3000	9.2400	9.5300	-19.100%	22	303	-81.007%
2026-06-02	11.6500	11.7800	11.4000	11.7800	-24.000%	11	294	-84.635%
2026-06-01	12.2000	15.5000	12.2000	15.5000	-8.284%	14	296	-88.323%
2026-05-29	13.5000	17.0500	13.0000	16.9000	+30.502%	18	297	-89.290%
2026-05-28	10.0000	13.1300	10.0000	12.9500	+14.602%	28	302	-86.023%
2026-05-27	12.2000	12.2000	11.0800	11.3000	-11.719%	29	289	-83.982%
2026-05-26	14.2700	14.5000	12.8000	12.8000	-10.175%	8	298	-85.859%
2026-05-22	15.9700	15.9700	14.2500	14.2500	-20.168%	12	292	-87.298%
2026-05-21	18.0500	18.0500	15.5500	17.8500	-8.462%	45	281	-89.860%
2026-05-20	19.5000	19.5000	19.5000	19.5000	+7.438%	1	281	-90.718%
2026-05-19	19.0000	19.0000	18.1000	18.1500	+17.097%	6	280	-90.028%
2026-05-18	17.5500	17.5500	15.5000	15.5000	-26.540%	7	280	-88.323%
2026-05-15	21.9500	21.9500	19.4400	21.1000	-32.803%	30	280	-91.422%
2026-05-14	21.2300	32.9000	21.0300	31.4000	+35.054%	60	273	-94.236%
2026-05-13	22.5000	24.0000	21.6300	23.2500	+3.517%	69	235	-92.215%
2026-05-12	28.0500	28.0500	22.4000	22.4600	-22.685%	22	235	-91.941%
2026-05-11	26.3500	30.0100	26.0000	29.0500	+42.262%	14	235	-93.769%
2026-05-08	15.7600	20.4200	15.7600	20.4200	+7.417%	7	241	-91.136%
2026-05-07	20.5800	20.5800	18.6000	19.0100	-5.658%	21	239	-90.479%
2026-05-06	20.5000	20.5000	20.1500	20.1500	-1.994%	48	231	-91.017%
2026-05-05	21.8800	21.9000	20.4500	20.5600	-13.758%	5	200	-91.196%
2026-05-04	22.8800	24.8000	22.8800	23.8400	+19.559%	20	199	-92.408%
2026-05-01	19.9400	19.9400	19.9400	19.9400	+5.951%	5	180	-90.923%
2026-04-30	19.0000	19.0000	17.8500	18.8200	-10.381%	42	180	-90.383%
2026-04-28	21.2900	21.2900	20.0000	21.0000	-8.096%	20	155	-91.381%
2026-04-27	23.9700	23.9700	22.8500	22.8500	-10.039%	14	148	-92.079%
2026-04-24	24.3000	25.5000	24.3000	25.4000	+3.885%	10	141	-92.874%
2026-04-23	27.0000	27.5500	23.7000	24.4500	-13.908%	29	136	-92.597%
2026-04-22	28.1200	28.4000	28.1200	28.4000	+25.942%	4	128	-93.627%
2026-04-21	25.8500	25.8500	22.5500	22.5500	-22.774%	7	126	-91.973%
2026-04-20	27.4000	29.2000	26.9500	29.2000	+3.915%	38	126	-93.801%
2026-04-17	27.0000	32.1000	27.0000	28.1000	+24.612%	34	112	-93.559%
2026-04-16	23.9500	24.7000	20.4000	22.5500	+5.128%	10	97	-91.973%
2026-04-15	20.5800	21.4500	19.9200	21.4500	+21.875%	6	100	-91.562%
2026-04-14	17.4000	18.5000	17.4000	17.6000	+28.093%	6	97	-89.716%
2026-04-13	13.7000	13.7500	13.7000	13.7400	+11.707%	3	95	-86.827%
2026-04-10	11.0500	12.3300	11.0500	12.3000	-8.209%	3	94	-85.285%
2026-04-09	13.6000	13.6000	13.4000	13.4000	-0.741%	2	92	-86.493%
2026-04-07	13.5000	13.5000	13.5000	13.5000	-15.625%	20	93	-86.593%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+9.966%	1	93	-88.688%
2026-04-02	14.5500	14.5500	14.5500	14.5500	-4.276%	1	92	-87.560%
2026-03-31	14.1100	15.2000	13.3000	15.2000	+23.077%	5	92	-88.092%
2026-03-30	12.2900	12.3500	12.2900	12.3500	-4.927%	4	92	-85.344%
2026-03-27	13.4500	13.4500	12.8800	12.9900	-21.033%	4	90	-86.066%
2026-03-26	18.1000	18.1000	16.4500	16.4500	-15.727%	2	89	-88.997%
2026-03-25	20.8700	20.8700	19.5200	19.5200	+6.842%	221	89	-90.727%
2026-03-24	20.3700	20.3700	18.2700	18.2700	-27.500%	6	251	-90.093%
2026-03-23	26.3700	26.4400	25.2000	25.2000	-0.592%	240	252	-92.817%
2026-03-20	25.3500	25.3500	25.3500	25.3500	-10.739%	1	72	-92.860%
2026-03-19	25.3000	28.4000	24.9500	28.4000	-1.217%	52	72	-93.627%
2026-03-18	28.9800	28.9800	27.5000	28.7500	-3.199%	52	73	-93.704%
2026-03-17	29.7000	29.7000	29.7000	29.7000	+9.594%	1	21	-93.906%
2026-03-16	27.1000	27.1000	27.1000	27.1000	+4.472%	1	21	-93.321%
2026-03-13	25.9400	25.9400	25.9400	25.9400	-4.104%	10	20	-93.022%
2026-03-11	27.0500	27.0500	27.0500	27.0500	0.000%	10	10	-93.309%