Dark

COIN20261016C280
COIN Oct 16 2026 280.00 Call (COIN261016C00280000)
option OPRA

EOD

Sep 24, 2026

0.6600-13.158%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6600	0.6600	0.3300	0.6600	-13.158%	3	1,978	0.000%
2026-09-23	0.7400	0.7700	0.6800	0.7600	-19.149%	15	1,981	-13.158%
2026-09-22	1.1800	1.1800	0.8400	0.9400	-24.194%	340	1,989	-29.787%
2026-09-21	1.6400	2.0100	1.1100	1.2400	+30.526%	279	1,909	-46.774%
2026-09-18	0.3300	1.1100	0.3300	0.9500	+216.667%	1,159	2,000	-30.526%
2026-09-17	0.2600	0.3100	0.1800	0.3000	+100.000%	88	1,852	+120.000%
2026-09-16	0.4700	0.4800	0.1500	0.1500	-73.684%	244	1,856	+340.000%
2026-09-15	0.7100	0.7500	0.3700	0.5700	-55.469%	360	1,752	+15.789%
2026-09-14	0.9800	1.2800	0.8800	1.2800	+141.509%	788	1,495	-48.438%
2026-09-11	0.9400	0.9400	0.5300	0.5300	-13.115%	372	1,770	+24.528%
2026-09-10	0.6500	0.6800	0.5800	0.6100	-28.235%	210	1,468	+8.197%
2026-09-09	1.1800	1.3700	0.7800	0.8500	-26.087%	373	1,334	-22.353%
2026-09-08	1.0500	1.1700	1.0500	1.1500	-20.690%	16	1,322	-42.609%
2026-09-04	1.4200	1.4500	1.2500	1.4500	-29.268%	9	1,312	-54.483%
2026-09-03	1.6000	2.4100	1.5500	2.0500	+83.036%	131	1,312	-67.805%
2026-09-02	0.9500	1.1200	0.8800	1.1200	+6.667%	23	1,313	-41.071%
2026-09-01	1.3800	1.3800	1.0200	1.0500	-47.500%	13	1,316	-37.143%
2026-08-31	1.2000	2.0000	1.2000	2.0000	+50.376%	282	1,316	-67.000%
2026-08-28	2.0700	2.0700	1.2500	1.3300	-47.012%	12	1,073	-50.376%
2026-08-27	2.4700	3.0600	2.4200	2.5100	+32.804%	28	1,076	-73.705%
2026-08-26	1.9000	1.9000	1.5200	1.8900	-27.308%	42	1,059	-65.079%
2026-08-25	1.6400	2.6000	1.6400	2.6000	+31.980%	125	1,054	-74.615%
2026-08-24	3.4000	3.4000	1.9700	1.9700	-36.246%	192	1,042	-66.497%
2026-08-21	3.7000	4.6000	3.0900	3.0900	+54.500%	301	902	-78.641%
2026-08-20	1.6300	2.2000	1.6300	2.0000	+90.476%	51	722	-67.000%
2026-08-19	0.8700	1.6000	0.8700	1.0500	+84.211%	152	743	-37.143%
2026-08-18	0.5600	0.5900	0.5400	0.5700	-18.571%	22	609	+15.789%
2026-08-17	0.7000	0.7000	0.7000	0.7000	0.000%	4	602	-5.714%
2026-08-13	0.7200	0.7200	0.7000	0.7000	+11.111%	31	602	-5.714%
2026-08-11	0.8000	0.8100	0.6300	0.6300	-26.744%	11	601	+4.762%
2026-08-10	1.0000	1.0000	0.8100	0.8600	-23.894%	43	596	-23.256%
2026-08-07	1.0900	1.1300	1.0500	1.1300	+8.654%	43	582	-41.593%
2026-08-06	1.0000	1.0400	1.0000	1.0400	-16.129%	24	558	-36.538%
2026-08-05	1.1200	1.2400	1.1200	1.2400	-4.615%	370	545	-46.774%
2026-08-04	1.1400	1.3000	1.1400	1.3000	+14.035%	5	184	-49.231%
2026-08-03	0.9200	1.2100	0.9200	1.1400	+16.327%	12	182	-42.105%
2026-07-31	1.1900	1.1900	0.6900	0.9800	-62.308%	15	186	-32.653%
2026-07-28	2.6000	2.6000	2.6000	2.6000	-5.797%	10	194	-74.615%
2026-07-27	2.6000	2.7600	2.6000	2.7600	+25.455%	2	185	-76.087%
2026-07-24	2.5000	2.5000	2.1900	2.2000	-30.159%	10	185	-70.000%
2026-07-23	3.1300	3.1500	2.7700	3.1500	-17.105%	8	185	-79.048%
2026-07-22	4.2500	4.2500	3.8000	3.8000	-19.149%	5	186	-82.632%
2026-07-21	5.0000	5.6000	4.7000	4.7000	+34.286%	50	185	-85.957%
2026-07-20	2.9900	3.5000	2.6000	3.5000	+19.048%	32	154	-81.143%
2026-07-17	2.8100	3.0100	2.5400	2.9400	-17.647%	21	155	-77.551%
2026-07-16	4.3700	4.3700	3.4600	3.5700	-13.976%	11	160	-81.513%
2026-07-15	4.1500	4.1500	4.1500	4.1500	+12.162%	1	160	-84.096%
2026-07-14	3.2800	3.7600	3.0400	3.7000	+45.098%	29	159	-82.162%
2026-07-13	2.9300	2.9300	2.5500	2.5500	-27.143%	6	161	-74.118%
2026-07-10	3.5000	3.5000	3.5000	3.5000	+7.362%	1	161	-81.143%
2026-07-09	3.2500	3.2800	3.2300	3.2600	-7.910%	8	161	-79.755%
2026-07-08	3.5200	3.8100	2.9200	3.5400	-17.483%	58	158	-81.356%
2026-07-07	4.2600	4.2900	4.2600	4.2900	-5.507%	2	155	-84.615%
2026-07-06	4.5500	4.5500	4.3200	4.5400	-2.575%	5	154	-85.463%
2026-07-02	5.0500	5.7500	4.6600	4.6600	+10.952%	7	154	-85.837%
2026-07-01	3.4600	4.2000	3.4600	4.2000	+78.723%	10	154	-84.286%
2026-06-30	2.2000	2.3500	2.2000	2.3500	-8.203%	3	157	-71.915%
2026-06-26	2.6500	2.6500	2.5600	2.5600	-7.246%	4	157	-74.219%
2026-06-25	2.9800	3.0000	2.5800	2.7600	-5.155%	16	154	-76.087%
2026-06-24	3.1400	3.1500	2.8000	2.9100	-12.874%	27	152	-77.320%
2026-06-23	4.2200	4.2400	3.3400	3.3400	-36.742%	17	155	-80.240%
2026-06-22	5.1100	5.4000	5.1100	5.2800	+20.548%	6	148	-87.500%
2026-06-18	4.5400	4.5400	4.3800	4.3800	-26.878%	4	146	-84.932%
2026-06-17	5.4600	6.0500	5.4200	5.9900	+6.394%	12	146	-88.982%
2026-06-16	5.9000	5.9000	5.6100	5.6300	-3.761%	9	146	-88.277%
2026-06-15	5.8500	5.8500	5.8500	5.8500	+18.182%	1	142	-88.718%
2026-06-12	4.8100	4.9500	4.7800	4.9500	+3.125%	12	142	-86.667%
2026-06-11	4.5500	4.8100	4.3500	4.8000	+0.418%	10	143	-86.250%
2026-06-10	5.1300	5.1300	4.7800	4.7800	+8.145%	22	146	-86.192%
2026-06-09	5.8500	5.8500	4.3300	4.4200	-26.333%	5	142	-85.068%
2026-06-08	5.8000	6.0000	5.6500	6.0000	+30.719%	11	142	-89.000%
2026-06-05	5.2100	5.5900	4.5900	4.5900	-27.943%	34	149	-85.621%
2026-06-04	6.2400	6.6400	6.2400	6.3700	+0.632%	15	162	-89.639%
2026-06-03	7.2500	7.2500	6.3300	6.3300	-21.852%	2	158	-89.573%
2026-06-02	8.0000	8.3500	7.8000	8.1000	-19.000%	18	158	-91.852%
2026-06-01	8.8600	10.0000	8.8600	10.0000	-14.530%	2	159	-93.400%
2026-05-29	9.6500	11.7500	8.8500	11.7000	+33.409%	10	158	-94.359%
2026-05-28	6.7000	9.0000	6.7000	8.7700	+15.092%	10	152	-92.474%
2026-05-27	8.4400	8.6500	7.6200	7.6200	-21.443%	5	152	-91.339%
2026-05-26	9.3000	9.7000	9.3000	9.7000	-8.491%	2	151	-93.196%
2026-05-22	11.0000	11.0000	10.6000	10.6000	-11.297%	2	151	-93.774%
2026-05-21	10.9500	11.9500	10.9500	11.9500	-6.641%	2	151	-94.477%
2026-05-19	12.8000	12.8000	12.8000	12.8000	+16.364%	1	151	-94.844%
2026-05-18	13.4100	13.5000	11.0000	11.0000	-20.863%	10	152	-94.000%
2026-05-15	16.0800	16.0800	13.9000	13.9000	-38.222%	10	152	-95.252%
2026-05-14	17.5600	23.5000	16.0000	22.5000	+35.952%	13	153	-97.067%
2026-05-13	15.9500	16.5500	15.5000	16.5500	-10.782%	25	139	-96.012%
2026-05-12	20.0000	20.0000	18.5500	18.5500	-2.317%	5	139	-96.442%
2026-05-11	16.9200	18.9900	16.9200	18.9900	+33.827%	6	139	-96.524%
2026-05-08	12.0700	14.1900	12.0700	14.1900	+11.732%	14	135	-95.349%
2026-05-07	13.7500	14.3000	12.7000	12.7000	-13.014%	6	132	-94.803%
2026-05-06	13.7800	14.6000	13.7800	14.6000	-13.712%	2	131	-95.479%
2026-05-04	15.9000	16.9200	15.9000	16.9200	+23.865%	2	131	-96.099%
2026-05-01	13.6600	13.6600	13.6600	13.6600	+10.428%	2	131	-95.168%
2026-04-30	12.7500	12.7500	12.3700	12.3700	+16.919%	12	131	-94.665%
2026-04-29	10.5800	10.5800	10.5800	10.5800	-27.034%	1	124	-93.762%
2026-04-28	14.5000	14.5000	14.5000	14.5000	-16.427%	3	123	-95.448%
2026-04-27	18.0500	18.0500	17.3500	17.3500	-6.469%	3	123	-96.196%
2026-04-24	18.4000	18.6500	18.4000	18.5500	+6.609%	7	123	-96.442%
2026-04-23	17.8000	18.3300	17.4000	17.4000	-20.909%	4	120	-96.207%
2026-04-22	20.2500	22.0000	20.2500	22.0000	+8.857%	2	119	-97.000%
2026-04-20	19.5000	20.2100	19.5000	20.2100	-15.721%	2	120	-96.734%
2026-04-17	23.2700	23.9800	23.2700	23.9800	+37.421%	2	121	-97.248%
2026-04-16	13.9000	17.5500	13.9000	17.4500	+22.456%	47	119	-96.218%
2026-04-15	14.8500	15.0000	14.2500	14.2500	+21.277%	19	81	-95.368%
2026-04-14	12.4000	12.8500	11.7500	11.7500	+28.556%	13	72	-94.383%
2026-04-13	7.4900	9.4500	7.4900	9.1400	+11.873%	43	64	-92.779%
2026-04-10	8.2300	8.5800	7.6700	8.1700	-14.000%	15	50	-91.922%
2026-04-09	8.3500	9.5000	7.9800	9.5000	-3.553%	72	49	-93.053%
2026-04-08	10.4000	10.4000	9.8500	9.8500	+10.674%	2	18	-93.299%
2026-04-07	8.9000	8.9000	8.9000	8.9000	-13.171%	2	18	-92.584%
2026-04-02	10.2500	10.2500	10.2500	10.2500	-7.658%	1	18	-93.561%
2026-04-01	10.9000	11.1000	10.9000	11.1000	+0.452%	6	18	-94.054%
2026-03-31	10.3500	11.0500	10.3500	11.0500	+29.240%	2	18	-94.027%
2026-03-30	8.8000	8.8000	8.5500	8.5500	-4.040%	3	16	-92.281%
2026-03-27	9.0000	9.1500	8.9100	8.9100	-37.254%	7	16	-92.593%
2026-03-24	14.2000	14.2000	14.2000	14.2000	-19.547%	1	11	-95.352%
2026-03-19	17.6500	17.6500	17.6500	17.6500	-11.970%	1	12	-96.261%
2026-03-13	20.1900	20.3200	20.0500	20.0500	+6.366%	12	11	-96.708%
2026-03-12	18.9000	19.2000	18.8500	18.8500	0.000%	5	5	-96.499%