Dark

COIN20261016C300
COIN Oct 16 2026 300.00 Call (COIN261016C00300000)
option OPRA

EOD

Sep 24, 2026

0.38000.000%(0.0000)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.5000	0.2500	0.3800	0.000%	59	2,290	0.000%
2026-09-23	0.5000	0.5300	0.3800	0.3800	-30.909%	28	2,309	0.000%
2026-09-22	0.8000	0.8000	0.4700	0.5500	-21.429%	68	2,296	-30.909%
2026-09-21	1.2000	1.2500	0.7000	0.7000	+16.667%	213	2,279	-45.714%
2026-09-18	0.2600	0.6500	0.2500	0.6000	+252.941%	324	2,223	-36.667%
2026-09-17	0.1700	0.1800	0.0900	0.1700	+41.667%	28	2,144	+123.529%
2026-09-16	0.2000	0.2000	0.1200	0.1200	-52.000%	68	2,132	+216.667%
2026-09-15	0.4600	0.5700	0.2000	0.2500	-69.136%	105	2,136	+52.000%
2026-09-14	0.5500	0.8900	0.5500	0.8100	+125.000%	559	2,193	-53.086%
2026-09-11	0.4200	0.6600	0.3300	0.3600	-23.404%	101	1,971	+5.556%
2026-09-10	0.4900	0.4900	0.3300	0.4700	-6.000%	22	1,970	-19.149%
2026-09-09	0.7500	0.7500	0.4900	0.5000	-27.536%	368	1,966	-24.000%
2026-09-08	0.7600	0.8300	0.6500	0.6900	-37.273%	141	2,071	-44.928%
2026-09-04	1.0200	1.1000	0.7000	1.1000	-19.118%	510	2,239	-65.455%
2026-09-03	0.7100	1.6900	0.7100	1.3600	+91.549%	2,438	2,239	-72.059%
2026-09-02	0.7000	0.7600	0.6000	0.7100	+2.899%	16	2,339	-46.479%
2026-09-01	0.8500	0.8900	0.5000	0.6900	-45.238%	71	2,334	-44.928%
2026-08-31	0.9600	1.3000	0.7400	1.2600	+28.571%	566	2,390	-69.841%
2026-08-28	1.5000	1.5000	0.9000	0.9800	-45.251%	120	2,379	-61.224%
2026-08-27	1.3600	2.1400	1.3600	1.7900	+43.200%	308	2,389	-78.771%
2026-08-26	1.3800	1.4000	1.0300	1.2500	-24.242%	1,247	2,349	-69.600%
2026-08-25	1.1300	1.7900	1.1300	1.6500	+17.021%	412	1,576	-76.970%
2026-08-24	2.4100	2.5600	1.4100	1.4100	-37.333%	369	1,568	-73.050%
2026-08-21	2.2300	3.4500	1.9200	2.2500	+58.451%	613	1,404	-83.111%
2026-08-20	1.1400	1.5500	1.0200	1.4200	+59.551%	504	1,382	-73.239%
2026-08-19	0.5900	1.1400	0.5900	0.8900	+111.905%	228	1,168	-57.303%
2026-08-18	0.4200	0.4300	0.4200	0.4200	-19.231%	62	1,117	-9.524%
2026-08-17	0.5200	0.5200	0.5200	0.5200	+10.638%	2	1,079	-26.923%
2026-08-14	0.4500	0.4700	0.4500	0.4700	-27.692%	6	1,079	-19.149%
2026-08-13	0.4900	0.6500	0.4900	0.6500	+22.642%	10	1,083	-41.538%
2026-08-12	0.5100	0.5500	0.5000	0.5300	+6.000%	112	1,077	-28.302%
2026-08-11	0.5100	0.6200	0.5000	0.5000	-16.667%	66	987	-24.000%
2026-08-10	0.6200	0.6500	0.6000	0.6000	-25.000%	26	925	-36.667%
2026-08-07	0.9400	0.9400	0.7000	0.8000	+25.000%	86	928	-52.500%
2026-08-06	0.6400	0.7200	0.6300	0.6400	-38.462%	4	896	-40.625%
2026-08-04	0.7500	1.0400	0.7500	1.0400	+38.667%	38	896	-63.462%
2026-08-03	0.5000	0.7500	0.5000	0.7500	+7.143%	11	868	-49.333%
2026-07-31	0.6500	0.7200	0.4500	0.7000	-51.724%	147	864	-45.714%
2026-07-30	1.5500	1.5500	1.4200	1.4500	+3.571%	16	775	-73.793%
2026-07-29	1.7900	1.8000	1.4000	1.4000	-25.134%	9	781	-72.857%
2026-07-28	1.6500	1.8700	1.6000	1.8700	-6.500%	46	779	-79.679%
2026-07-27	2.0000	2.1000	1.8000	2.0000	+24.224%	14	781	-81.000%
2026-07-24	1.6500	1.7700	1.5800	1.6100	-21.845%	11	787	-76.398%
2026-07-23	2.0300	2.0600	2.0300	2.0600	-25.632%	4	780	-81.553%
2026-07-22	3.0500	3.3200	2.7500	2.7700	-26.133%	20	779	-86.282%
2026-07-21	3.1500	4.2000	3.1000	3.7500	+56.250%	109	771	-89.867%
2026-07-20	1.8800	2.4000	1.8800	2.4000	+4.803%	18	726	-84.167%
2026-07-17	1.8000	2.2900	1.8000	2.2900	-10.196%	8	735	-83.406%
2026-07-16	2.9000	2.9000	2.5000	2.5500	-15.000%	63	735	-85.098%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+7.914%	33	712	-87.333%
2026-07-14	2.6700	2.8500	2.6700	2.7800	+34.300%	42	731	-86.331%
2026-07-13	2.1200	2.2000	2.0700	2.0700	-23.333%	16	698	-81.643%
2026-07-10	2.9600	2.9600	2.3600	2.7000	+16.883%	20	689	-85.926%
2026-07-09	2.3100	2.3100	2.3100	2.3100	-11.154%	10	688	-83.550%
2026-07-08	2.7600	2.7600	2.3300	2.6000	-21.687%	16	688	-85.385%
2026-07-07	3.5500	3.7700	3.0000	3.3200	-12.632%	34	692	-88.554%
2026-07-06	3.3000	4.0800	3.3000	3.8000	+8.571%	29	698	-90.000%
2026-07-02	3.4000	4.4000	3.3700	3.5000	+13.636%	71	705	-89.143%
2026-07-01	2.3000	3.2900	2.3000	3.0800	+71.111%	29	705	-87.662%
2026-06-30	1.8300	1.8300	1.7000	1.8000	-13.043%	5	698	-78.889%
2026-06-29	1.8000	2.1000	1.8000	2.0700	+3.500%	16	697	-81.643%
2026-06-26	1.7900	2.0000	1.7900	2.0000	+21.212%	3	696	-81.000%
2026-06-25	2.0300	2.0300	1.6400	1.6500	-27.948%	61	696	-76.970%
2026-06-24	2.4000	2.4000	2.2900	2.2900	-7.661%	11	722	-83.406%
2026-06-23	2.9700	3.1900	2.4800	2.4800	-32.425%	184	722	-84.677%
2026-06-22	4.1500	4.9500	3.6700	3.6700	+3.380%	26	729	-89.646%
2026-06-18	4.0200	4.1500	3.3700	3.5500	-9.207%	348	416	-89.296%
2026-06-17	4.1200	4.8500	3.9100	3.9100	-7.783%	46	416	-90.281%
2026-06-16	4.7500	4.8000	4.1500	4.2400	-6.402%	37	416	-91.038%
2026-06-15	5.0000	5.0000	4.5000	4.5300	+23.770%	76	419	-91.611%
2026-06-12	3.7100	4.5500	3.6600	3.6600	+0.274%	177	411	-89.617%
2026-06-11	3.5100	3.6500	3.2200	3.6500	-0.273%	42	365	-89.589%
2026-06-10	4.0000	4.1100	3.6600	3.6600	+5.476%	17	353	-89.617%
2026-06-09	4.2000	4.5200	3.2500	3.4700	-25.855%	137	358	-89.049%
2026-06-08	4.4000	4.8000	4.3000	4.6800	+26.486%	22	271	-91.880%
2026-06-05	4.3400	4.3900	3.5500	3.7000	-30.841%	46	274	-89.730%
2026-06-04	5.1100	5.3500	5.0400	5.3500	+9.184%	12	271	-92.897%
2026-06-03	6.0600	6.9500	4.9000	4.9000	-24.615%	32	268	-92.245%
2026-06-02	7.2000	7.2000	6.1700	6.5000	-20.635%	20	267	-94.154%
2026-06-01	6.9600	8.3000	6.9600	8.1900	-5.862%	97	273	-95.360%
2026-05-29	7.0000	9.5000	6.6700	8.7000	+38.978%	20	201	-95.632%
2026-05-28	5.2000	6.7500	5.2000	6.2600	+7.931%	25	195	-93.930%
2026-05-27	6.5500	6.6000	5.8000	5.8000	-19.444%	12	199	-93.448%
2026-05-26	7.9000	7.9000	7.2000	7.2000	-4.000%	2	192	-94.722%
2026-05-22	8.7000	8.7000	7.5000	7.5000	-21.053%	32	207	-94.933%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-9.524%	1	206	-96.000%
2026-05-20	9.9500	10.6100	9.8000	10.5000	+6.061%	30	206	-96.381%
2026-05-19	9.7300	9.9000	9.7300	9.9000	+3.125%	6	197	-96.162%
2026-05-18	11.0000	11.0000	8.8200	9.6000	-18.228%	33	197	-96.042%
2026-05-15	14.9500	14.9500	11.7300	11.7400	-39.795%	66	197	-96.763%
2026-05-14	13.3500	20.3500	12.3000	19.5000	+46.617%	13	187	-98.051%
2026-05-13	12.8000	13.7000	12.4000	13.3000	-2.920%	30	218	-97.143%
2026-05-12	15.8500	15.8500	13.6000	13.7000	-19.648%	48	218	-97.226%
2026-05-11	13.9500	17.0500	13.9500	17.0500	+42.083%	22	218	-97.771%
2026-05-08	8.6400	12.0000	8.0000	12.0000	+21.212%	37	218	-96.833%
2026-05-07	11.7000	11.7000	9.9000	9.9000	-13.537%	18	223	-96.162%
2026-05-06	11.5400	11.5400	11.4000	11.4500	-0.435%	5	221	-96.681%
2026-05-05	14.8300	15.2400	11.5000	11.5000	-15.004%	8	220	-96.696%
2026-05-04	12.7000	14.2000	12.7000	13.5300	+34.093%	10	215	-97.191%
2026-04-30	9.4000	10.1400	9.4000	10.0900	+6.099%	8	215	-96.234%
2026-04-29	8.7800	9.6400	8.4700	9.5100	-17.304%	10	215	-96.004%
2026-04-28	11.2000	11.5000	11.2000	11.5000	-13.534%	12	218	-96.696%
2026-04-27	14.3500	14.3500	13.0000	13.3000	-8.402%	23	220	-97.143%
2026-04-24	14.2500	14.5200	14.1500	14.5200	+4.460%	13	221	-97.383%
2026-04-23	14.6000	14.6200	13.6500	13.9000	-13.125%	21	228	-97.266%
2026-04-22	17.2000	18.2500	16.0000	16.0000	+9.215%	6	227	-97.625%
2026-04-21	18.2000	18.2000	14.6500	14.6500	-19.373%	11	215	-97.406%
2026-04-20	15.4500	18.2500	15.4500	18.1700	+7.198%	78	215	-97.909%
2026-04-17	16.1500	19.9000	16.1500	16.9500	+19.535%	65	193	-97.758%
2026-04-16	11.3500	14.1800	11.3500	14.1800	+21.717%	33	140	-97.320%
2026-04-15	9.5200	11.9000	9.2700	11.6500	+29.444%	30	118	-96.738%
2026-04-14	8.8900	10.1000	8.8900	9.0000	+18.734%	44	110	-95.778%
2026-04-13	7.5800	7.5800	7.5800	7.5800	+15.373%	1	99	-94.987%
2026-04-10	5.8000	6.6700	5.8000	6.5700	-11.694%	24	99	-94.216%
2026-04-09	6.3500	7.4400	6.2000	7.4400	-26.700%	17	98	-94.892%
2026-04-08	10.1500	10.1500	10.1500	10.1500	+28.481%	1	98	-96.256%
2026-04-07	7.0000	8.1500	7.0000	7.9000	-7.494%	14	99	-95.190%
2026-04-06	8.2500	8.8600	8.2500	8.5400	+7.828%	5	104	-95.550%
2026-04-02	6.8300	8.1500	6.8300	7.9200	-11.011%	8	106	-95.202%
2026-04-01	9.2500	9.2500	8.5000	8.9000	+2.417%	12	106	-95.730%
2026-03-31	6.9900	8.6900	6.9900	8.6900	+27.794%	13	106	-95.627%
2026-03-30	7.3500	7.3500	6.8000	6.8000	-10.408%	10	100	-94.412%
2026-03-27	7.0000	7.6300	7.0000	7.5900	-16.225%	7	95	-94.993%
2026-03-26	10.3000	10.3000	9.0600	9.0600	-23.220%	65	94	-95.806%
2026-03-25	11.7500	11.8000	11.7500	11.8000	+7.763%	20	38	-96.780%
2026-03-24	11.0000	11.0000	10.9500	10.9500	-25.205%	2	28	-96.530%
2026-03-20	14.6400	14.6400	14.6400	14.6400	-22.947%	1	27	-97.404%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+0.158%	5	26	-98.000%
2026-03-13	18.9700	18.9700	18.9700	18.9700	+25.629%	1	21	-97.997%
2026-03-11	15.1000	15.1000	15.1000	15.1000	0.000%	20	20	-97.483%