Dark

COIN20261016C290
COIN Oct 16 2026 290.00 Call (COIN261016C00290000)
option OPRA

EOD

Sep 24, 2026

0.5100+4.082%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5800	0.5800	0.3600	0.5100	+4.082%	11	2,038	0.000%
2026-09-23	0.7400	0.9800	0.4900	0.4900	-34.667%	36	2,037	+4.082%
2026-09-22	0.7900	0.7900	0.7100	0.7500	-21.053%	32	2,012	-32.000%
2026-09-21	1.0000	1.5700	0.9500	0.9500	+35.714%	1,658	2,034	-46.316%
2026-09-18	0.7200	0.8100	0.6900	0.7000	+288.889%	1,029	2,705	-27.143%
2026-09-17	0.1800	0.1800	0.1800	0.1800	-37.931%	1	1,730	+183.333%
2026-09-16	0.3600	0.3600	0.1600	0.2900	-12.121%	95	1,729	+75.862%
2026-09-15	0.8000	0.8000	0.3100	0.3300	-67.000%	114	1,727	+54.545%
2026-09-14	1.0200	1.0500	0.6800	1.0000	+56.250%	614	1,731	-49.000%
2026-09-11	0.6000	0.6400	0.6000	0.6400	+12.281%	3	1,225	-20.313%
2026-09-09	0.9600	0.9600	0.5700	0.5700	-36.667%	13	1,225	-10.526%
2026-09-08	0.9500	0.9500	0.8400	0.9000	-18.919%	38	1,227	-43.333%
2026-09-04	1.1500	1.1500	1.0200	1.1100	-33.929%	4	1,232	-54.054%
2026-09-03	1.3100	1.8400	1.3100	1.6800	+136.620%	311	1,232	-69.643%
2026-09-02	0.7100	0.7100	0.7100	0.7100	-21.978%	1	990	-28.169%
2026-09-01	1.1100	1.1100	0.8600	0.9100	-39.333%	19	991	-43.956%
2026-08-31	1.2200	1.5000	1.2200	1.5000	+35.135%	9	993	-66.000%
2026-08-28	1.7000	1.7000	1.1100	1.1100	-48.131%	5	991	-54.054%
2026-08-27	2.3200	2.3500	2.0200	2.1400	+47.586%	271	992	-76.168%
2026-08-26	1.3700	1.4500	1.3700	1.4500	-32.243%	2	813	-64.828%
2026-08-25	2.0000	2.1400	1.8400	2.1400	-17.054%	66	811	-76.168%
2026-08-24	3.5000	3.5000	2.5800	2.5800	-6.522%	82	760	-80.233%
2026-08-21	2.2300	3.5300	2.2300	2.7600	+78.065%	265	766	-81.522%
2026-08-20	1.6200	1.6200	1.5500	1.5500	+61.458%	20	562	-67.097%
2026-08-19	0.6700	1.3100	0.6700	0.9600	+100.000%	63	575	-46.875%
2026-08-18	0.3400	0.5100	0.3400	0.4800	-4.000%	32	613	+6.250%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-16.667%	1	642	+2.000%
2026-08-14	0.6000	0.6000	0.6000	0.6000	+25.000%	5	643	-15.000%
2026-08-11	0.6700	0.6700	0.4800	0.4800	-49.474%	5	638	+6.250%
2026-08-07	0.9900	0.9900	0.9400	0.9500	+17.284%	28	637	-46.316%
2026-08-06	0.8100	0.8100	0.8100	0.8100	-23.585%	12	615	-37.037%
2026-08-05	1.0000	1.1700	0.9800	1.0600	-16.535%	45	608	-51.887%
2026-08-04	1.0400	1.2700	1.0400	1.2700	+19.811%	29	569	-59.843%
2026-08-03	1.0600	1.0600	1.0600	1.0600	+55.882%	1	546	-51.887%
2026-07-31	0.7200	0.7200	0.5800	0.6800	-68.664%	30	546	-25.000%
2026-07-28	2.1600	2.1700	2.1600	2.1700	-6.466%	2	544	-76.498%
2026-07-27	2.3000	2.3200	1.9800	2.3200	+21.466%	6	546	-78.017%
2026-07-24	1.9300	1.9400	1.8600	1.9100	+11.696%	8	548	-73.298%
2026-07-23	2.7500	2.7500	1.7100	1.7100	-56.154%	10	548	-70.175%
2026-07-22	3.9000	3.9000	3.9000	3.9000	-1.266%	1	549	-86.923%
2026-07-21	4.8200	4.8200	3.9500	3.9500	+38.112%	25	549	-87.089%
2026-07-20	2.5500	2.9000	2.4400	2.8600	+19.665%	18	529	-82.168%
2026-07-17	2.3800	2.3900	2.3700	2.3900	-20.333%	9	530	-78.661%
2026-07-16	3.7000	3.7000	3.0000	3.0000	-15.493%	11	532	-83.000%
2026-07-15	3.4000	3.5500	3.2500	3.5500	+3.499%	6	532	-85.634%
2026-07-14	2.7200	3.4300	2.7200	3.4300	+17.466%	6	537	-85.131%
2026-07-10	3.5800	3.5800	2.7900	2.9200	-1.684%	18	540	-82.534%
2026-07-09	2.6900	2.9700	2.6800	2.9700	-8.615%	8	539	-82.828%
2026-07-08	3.0000	3.2500	2.7400	3.2500	-19.554%	17	539	-84.308%
2026-07-07	4.0100	4.0400	4.0100	4.0400	+4.393%	2	539	-87.376%
2026-07-02	3.9800	4.5100	3.8500	3.8700	+3.200%	24	534	-86.822%
2026-07-01	2.8100	3.7500	2.8100	3.7500	+59.574%	2	534	-86.400%
2026-06-26	2.3500	2.3500	2.3500	2.3500	-7.843%	1	535	-78.298%
2026-06-25	2.5500	2.5500	2.5500	2.5500	0.000%	51	535	-80.000%
2026-06-24	2.7200	2.7300	2.4900	2.5500	-13.851%	25	586	-80.000%
2026-06-23	3.8400	3.8400	2.8800	2.9600	-24.103%	60	584	-82.770%
2026-06-22	4.3000	4.8400	3.8900	3.9000	+2.362%	47	572	-86.923%
2026-06-18	4.5000	4.6000	3.8100	3.8100	-26.019%	70	549	-86.614%
2026-06-17	5.0900	5.1500	5.0900	5.1500	+5.749%	8	549	-90.097%
2026-06-16	4.8900	4.8900	4.8700	4.8700	-11.455%	8	549	-89.528%
2026-06-15	5.3700	5.5300	5.3700	5.5000	+30.641%	10	549	-90.727%
2026-06-12	4.2500	4.6500	4.1500	4.2100	+0.238%	14	549	-87.886%
2026-06-11	4.0100	4.2000	3.6800	4.2000	-3.226%	20	549	-87.857%
2026-06-10	4.4200	4.4700	4.3200	4.3400	+8.500%	22	551	-88.249%
2026-06-09	5.0500	5.0500	4.0000	4.0000	-27.140%	57	551	-87.250%
2026-06-08	4.7900	5.4900	4.7800	5.4900	+31.026%	15	566	-90.710%
2026-06-05	4.4500	4.8000	4.1400	4.1900	-29.580%	36	568	-87.828%
2026-06-04	5.5200	6.0000	5.5200	5.9500	+4.203%	14	583	-91.429%
2026-06-03	6.5400	6.8700	5.7100	5.7100	-44.020%	33	581	-91.068%
2026-05-29	10.2000	10.2000	10.2000	10.2000	+29.936%	1	583	-95.000%
2026-05-28	7.3400	7.8500	7.0000	7.8500	+6.803%	10	583	-93.503%
2026-05-27	7.5500	7.5500	7.2000	7.3500	-14.535%	23	583	-93.061%
2026-05-26	8.5000	8.9500	8.5000	8.6000	-11.704%	18	573	-94.070%
2026-05-21	9.7400	9.7400	9.7400	9.7400	-13.422%	1	567	-94.764%
2026-05-19	11.2500	11.2500	11.2500	11.2500	+13.065%	1	567	-95.467%
2026-05-18	10.7000	10.7000	9.9500	9.9500	-24.962%	4	565	-94.874%
2026-05-15	13.4000	13.4000	13.2600	13.2600	-32.312%	2	565	-96.154%
2026-05-14	19.5500	19.5900	19.5500	19.5900	+31.919%	2	565	-97.397%
2026-05-13	14.3000	14.8500	13.0900	14.8500	-9.451%	169	534	-96.566%
2026-05-12	16.3000	16.4000	16.3000	16.4000	-9.091%	6	534	-96.890%
2026-05-11	17.9500	18.0400	17.8500	18.0400	+36.667%	5	534	-97.173%
2026-05-08	11.1500	13.2000	10.4500	13.2000	+12.821%	217	533	-96.136%
2026-05-07	13.0000	13.0000	11.5800	11.7000	-7.656%	4	332	-95.641%
2026-05-06	14.8000	14.8000	12.6700	12.6700	-7.179%	53	330	-95.975%
2026-05-05	16.6000	16.9500	13.6500	13.6500	-11.364%	12	283	-96.264%
2026-05-04	15.8100	15.8100	15.3000	15.4000	+35.088%	12	278	-96.688%
2026-04-30	11.4000	11.4000	11.2500	11.4000	+16.327%	12	272	-95.526%
2026-04-29	9.9200	9.9200	9.8000	9.8000	-24.615%	2	266	-94.796%
2026-04-28	13.0000	13.0000	13.0000	13.0000	-24.198%	1	264	-96.077%
2026-04-24	16.5000	17.1500	15.5000	17.1500	+3.438%	153	263	-97.026%
2026-04-23	16.5800	16.5800	16.5800	16.5800	-1.015%	17	114	-96.924%
2026-04-20	16.7500	16.7500	16.7500	16.7500	-9.946%	1	114	-96.955%
2026-04-17	21.0000	22.1700	18.6000	18.6000	+19.231%	11	114	-97.258%
2026-04-16	12.7500	15.6000	12.7500	15.6000	+19.540%	43	113	-96.731%
2026-04-15	10.5400	13.3000	10.5400	13.0500	+26.699%	33	79	-96.092%
2026-04-14	11.2500	11.2500	10.3000	10.3000	+28.750%	17	57	-95.049%
2026-04-13	8.1000	8.1000	8.0000	8.0000	+9.739%	6	49	-93.625%
2026-04-10	8.0800	8.0800	6.7000	7.2900	-12.169%	17	43	-93.004%
2026-04-09	7.2000	8.3500	7.0500	8.3000	-12.169%	13	40	-93.855%
2026-04-08	9.5500	9.5500	9.4500	9.4500	+20.382%	4	32	-94.603%
2026-04-07	7.8000	7.8500	7.8000	7.8500	-17.368%	3	29	-93.503%
2026-04-06	9.9000	9.9000	9.4500	9.5000	+4.972%	18	27	-94.632%
2026-04-02	7.8400	9.1000	7.8400	9.0500	-9.950%	8	12	-94.365%
2026-04-01	10.0000	10.0500	9.8500	10.0500	+9.239%	10	12	-94.925%
2026-03-31	9.2000	9.2000	9.2000	9.2000	+18.710%	1	9	-94.457%
2026-03-30	7.8500	7.8500	7.7500	7.7500	-39.453%	2	8	-93.419%
2026-03-24	12.6500	12.8000	12.6500	12.8000	-23.810%	2	6	-96.016%
2026-03-23	17.6200	17.6200	16.8000	16.8000	-13.625%	10	5	-96.964%
2026-03-18	19.4000	19.4500	19.4000	19.4500	-2.015%	2	5	-97.378%
2026-03-17	19.7500	19.8500	19.7500	19.8500	+11.894%	3	4	-97.431%
2026-03-12	17.4100	17.7400	17.4100	17.7400	+4.661%	2	1	-97.125%
2026-03-11	17.0000	17.0000	16.9500	16.9500	0.000%	2	1	-96.991%