Dark

COIN20261016C270
COIN Oct 16 2026 270.00 Call (COIN261016C00270000)
option OPRA

EOD

Sep 24, 2026

0.9100+1.111%(+0.0100)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0500	1.2000	0.6600	0.9100	+1.111%	299	2,323	0.000%
2026-09-23	1.1500	1.4000	0.8900	0.9000	-29.688%	180	2,234	+1.111%
2026-09-22	1.3500	1.6500	1.0200	1.2800	-20.000%	614	2,286	-28.906%
2026-09-21	2.1600	2.6000	1.5500	1.6000	+28.000%	2,815	2,414	-43.125%
2026-09-18	0.4600	1.4200	0.4400	1.2500	+290.625%	362	1,268	-27.200%
2026-09-17	0.2600	0.3200	0.2600	0.3200	+6.667%	28	1,159	+184.375%
2026-09-16	0.3600	0.3600	0.2800	0.3000	-40.000%	58	1,164	+203.333%
2026-09-15	0.8000	0.9500	0.5000	0.5000	-69.697%	124	1,181	+82.000%
2026-09-14	1.2000	1.7500	1.1200	1.6500	+132.394%	127	1,162	-44.848%
2026-09-11	0.7200	1.1300	0.7100	0.7100	-1.389%	36	1,112	+28.169%
2026-09-10	0.7600	0.9400	0.6100	0.7200	-32.075%	24	1,099	+26.389%
2026-09-09	1.3500	1.4300	0.9500	1.0600	-21.481%	42	1,090	-14.151%
2026-09-08	1.3500	1.5300	1.2900	1.3500	-20.588%	52	1,103	-32.593%
2026-09-04	1.9800	1.9800	1.5400	1.7000	-33.333%	382	1,413	-46.471%
2026-09-03	1.4600	2.9500	1.4600	2.5500	+107.317%	767	1,413	-64.314%
2026-09-02	1.1000	1.2600	1.0600	1.2300	-3.906%	11	1,147	-26.016%
2026-09-01	1.7000	1.8000	1.2800	1.2800	-45.763%	9	1,149	-28.906%
2026-08-31	1.5000	2.3800	1.3900	2.3600	+43.030%	100	1,148	-61.441%
2026-08-28	2.4000	2.6000	1.5000	1.6500	-45.000%	46	1,142	-44.848%
2026-08-27	2.1500	3.8000	2.1500	3.0000	+36.986%	82	1,161	-69.667%
2026-08-26	2.5000	2.5200	1.9600	2.1900	-24.483%	667	1,115	-58.447%
2026-08-25	2.0000	3.1000	2.0000	2.9000	+15.538%	163	726	-68.621%
2026-08-24	4.1500	4.1500	2.5100	2.5100	-35.641%	130	848	-63.745%
2026-08-21	3.4000	5.3500	2.7600	3.9000	+63.866%	386	762	-76.667%
2026-08-20	2.5500	2.5500	1.8000	2.3800	+116.364%	18	598	-61.765%
2026-08-19	0.8000	1.8200	0.8000	1.1000	+69.231%	89	595	-17.273%
2026-08-18	0.4100	0.7100	0.4100	0.6500	-2.985%	15	559	+40.000%
2026-08-17	0.6700	0.6700	0.6700	0.6700	-22.989%	1	559	+35.821%
2026-08-14	0.8600	0.8700	0.8600	0.8700	-14.706%	22	559	+4.598%
2026-08-13	0.8400	1.0200	0.7900	1.0200	+13.333%	33	542	-10.784%
2026-08-12	0.9000	0.9200	0.8800	0.9000	-1.099%	11	512	+1.111%
2026-08-11	0.9000	0.9100	0.8000	0.9100	-7.143%	35	511	0.000%
2026-08-10	1.0500	1.0500	0.9800	0.9800	-32.414%	154	510	-7.143%
2026-08-07	1.4900	1.4900	1.4500	1.4500	+34.259%	9	379	-37.241%
2026-08-06	1.1800	1.1800	1.0800	1.0800	-25.000%	31	370	-15.741%
2026-08-05	1.4500	1.4500	1.4400	1.4400	-7.097%	23	369	-36.806%
2026-08-04	1.0100	1.6700	1.0100	1.5500	+33.621%	267	367	-41.290%
2026-07-31	0.8500	1.1600	0.8500	1.1600	-51.464%	9	429	-21.552%
2026-07-30	2.3900	2.3900	2.3900	2.3900	+1.702%	5	430	-61.925%
2026-07-29	2.3500	2.3500	2.3500	2.3500	-25.397%	4	430	-61.277%
2026-07-28	3.1500	3.1500	3.1500	3.1500	-7.353%	4	434	-71.111%
2026-07-27	3.2000	3.4000	3.2000	3.4000	+28.788%	6	435	-73.235%
2026-07-24	2.5500	2.7500	2.5500	2.6400	-21.662%	17	431	-65.530%
2026-07-23	3.8300	3.8300	3.3700	3.3700	-18.795%	3	427	-72.997%
2026-07-22	4.7500	4.7500	4.1500	4.1500	-32.739%	2	426	-78.072%
2026-07-21	4.9500	6.7000	4.9500	6.1700	+83.086%	44	427	-85.251%
2026-07-20	3.3700	3.3700	3.3700	3.3700	-6.389%	4	414	-72.997%
2026-07-17	2.9800	3.8000	2.8200	3.6000	-11.548%	44	414	-74.722%
2026-07-16	4.1000	4.2500	4.0000	4.0700	-15.735%	14	418	-77.641%
2026-07-15	4.8600	4.8600	4.8300	4.8300	+13.915%	2	411	-81.159%
2026-07-14	4.1400	4.2400	3.5800	4.2400	+30.462%	19	410	-78.538%
2026-07-13	3.5800	3.5800	3.2500	3.2500	-17.722%	12	409	-72.000%
2026-07-10	3.9500	3.9500	3.9500	3.9500	+1.282%	1	409	-76.962%
2026-07-09	3.7700	3.9800	3.7700	3.9000	-4.177%	14	409	-76.667%
2026-07-08	4.1300	4.1500	3.9100	4.0700	-22.624%	9	409	-77.641%
2026-07-07	5.4500	5.5000	5.2600	5.2600	-14.052%	4	410	-82.700%
2026-07-06	5.1500	6.1200	5.1000	6.1200	+14.393%	7	409	-85.131%
2026-07-02	6.5100	6.5100	5.1800	5.3500	+9.631%	7	410	-82.991%
2026-07-01	2.9600	5.0300	2.9600	4.8800	+68.276%	18	410	-81.352%
2026-06-30	2.7200	2.9000	2.6400	2.9000	-4.918%	28	410	-68.621%
2026-06-29	2.8000	3.1100	2.7100	3.0500	+4.452%	17	409	-70.164%
2026-06-26	2.5200	2.9500	2.5200	2.9200	+18.699%	13	410	-68.836%
2026-06-25	3.5500	3.5500	2.4600	2.4600	-25.455%	17	407	-63.008%
2026-06-24	3.3000	3.3000	3.3000	3.3000	-14.286%	5	408	-72.424%
2026-06-23	4.4000	4.6800	3.8500	3.8500	-22.222%	15	409	-76.364%
2026-06-22	6.0100	6.3000	4.9500	4.9500	-5.534%	8	410	-81.616%
2026-06-18	5.6500	5.6500	5.2400	5.2400	-24.058%	2	398	-82.634%
2026-06-17	5.9900	6.9000	5.9900	6.9000	+12.195%	13	398	-86.812%
2026-06-16	6.2000	6.2000	6.1500	6.1500	-9.559%	27	398	-85.203%
2026-06-15	7.2500	7.4000	6.6500	6.8000	+21.429%	34	398	-86.618%
2026-06-12	5.4000	5.7400	5.4000	5.6000	-3.448%	27	392	-83.750%
2026-06-11	5.2100	5.9000	4.9000	5.8000	+16.232%	28	396	-84.310%
2026-06-10	5.4900	5.8000	4.9900	4.9900	-4.952%	15	395	-81.764%
2026-06-09	5.2500	5.4000	5.0500	5.2500	-23.913%	10	392	-82.667%
2026-06-08	6.0500	6.9000	6.0500	6.9000	+30.189%	29	390	-86.812%
2026-06-05	5.8300	6.2000	5.0200	5.3000	-32.051%	45	383	-82.830%
2026-06-04	7.1500	7.9500	6.9700	7.8000	+8.484%	19	380	-88.333%
2026-06-03	7.7500	7.7600	7.1000	7.1900	-23.511%	6	378	-87.344%
2026-06-02	10.0000	10.0000	8.8000	9.4000	-15.315%	45	378	-90.319%
2026-06-01	10.2000	11.1000	10.0000	11.1000	-15.589%	5	341	-91.802%
2026-05-29	10.6500	13.1500	9.9500	13.1500	+28.168%	32	340	-93.080%
2026-05-28	7.6500	10.2600	7.5000	10.2600	+17.931%	9	330	-91.131%
2026-05-27	9.6500	9.8500	8.6400	8.7000	-31.334%	22	328	-89.540%
2026-05-22	13.5500	13.5500	12.6700	12.6700	-8.188%	30	323	-92.818%
2026-05-21	13.3000	13.8000	13.3000	13.8000	+6.317%	11	312	-93.406%
2026-05-19	12.9800	12.9800	12.9800	12.9800	-16.474%	2	312	-92.989%
2026-05-15	16.8000	16.8000	15.5400	15.5400	-37.540%	5	314	-94.144%
2026-05-14	21.0500	26.9400	21.0500	24.8800	+35.291%	15	312	-96.342%
2026-05-13	18.5000	19.0000	18.0000	18.3900	-4.715%	145	285	-95.052%
2026-05-12	19.3000	19.3000	19.3000	19.3000	-20.412%	1	285	-95.285%
2026-05-11	21.0000	24.2800	21.0000	24.2500	+70.056%	3	285	-96.247%
2026-05-08	12.4000	14.5200	11.5000	14.2600	-2.993%	13	283	-93.619%
2026-05-07	14.7000	14.7000	14.7000	14.7000	-10.366%	1	288	-93.810%
2026-05-06	16.4000	16.4000	16.4000	16.4000	-6.712%	1	287	-94.451%
2026-05-05	17.5800	17.5800	17.5800	17.5800	-8.675%	1	287	-94.824%
2026-05-04	19.1500	19.3000	18.9000	19.2500	+34.615%	23	286	-95.273%
2026-04-30	14.2500	14.3500	14.1500	14.3000	+11.719%	7	281	-93.636%
2026-04-29	12.8500	12.8500	12.8000	12.8000	-20.100%	2	281	-92.891%
2026-04-28	16.0200	16.0200	16.0200	16.0200	-16.736%	1	281	-94.320%
2026-04-27	19.0300	19.7500	17.9200	19.2400	-5.917%	316	281	-95.270%
2026-04-24	20.6500	20.6500	20.4500	20.4500	+2.250%	6	106	-95.550%
2026-04-21	20.0000	20.0000	20.0000	20.0000	-13.904%	1	105	-95.450%
2026-04-20	23.2300	23.2300	23.2300	23.2300	-9.258%	2	105	-96.083%
2026-04-17	23.2300	26.2800	23.2300	25.6000	+45.042%	4	107	-96.445%
2026-04-16	17.6500	17.6500	17.6500	17.6500	+22.569%	20	106	-94.844%
2026-04-14	14.4000	14.4000	14.3500	14.4000	+38.595%	4	100	-93.681%
2026-04-13	8.6000	10.7600	8.5000	10.3900	+8.796%	15	98	-91.242%
2026-04-10	9.6500	9.7000	9.4000	9.5500	-11.982%	29	98	-90.471%
2026-04-09	9.3500	11.0000	8.9500	10.8500	-8.129%	41	91	-91.613%
2026-04-08	11.8100	11.8100	11.8100	11.8100	+5.446%	1	84	-92.295%
2026-04-07	11.5200	11.5200	9.9500	11.2000	-8.795%	6	83	-91.875%
2026-04-06	11.1000	12.2800	11.1000	12.2800	+6.783%	2	81	-92.590%
2026-04-02	11.5000	11.5000	11.5000	11.5000	-6.122%	1	79	-92.087%
2026-04-01	12.4000	12.4000	12.1500	12.2500	0.000%	6	79	-92.571%
2026-03-31	12.2500	12.2500	12.2500	12.2500	+18.932%	1	78	-92.571%
2026-03-30	10.3000	10.3000	10.3000	10.3000	+0.684%	2	77	-91.165%
2026-03-27	10.0000	10.2300	10.0000	10.2300	-22.500%	2	76	-91.105%
2026-03-26	14.1400	14.1400	13.2000	13.2000	-20.911%	4	77	-93.106%
2026-03-25	16.6900	16.6900	16.6900	16.6900	-23.264%	3	79	-94.548%
2026-03-23	21.8000	21.8000	21.7500	21.7500	+1.874%	40	76	-95.816%
2026-03-20	21.6200	21.6200	21.3500	21.3500	-3.612%	5	56	-95.738%
2026-03-13	22.2500	22.2500	22.1500	22.1500	0.000%	110	55	-95.892%