Dark

COIN20261016C310
COIN Oct 16 2026 310.00 Call (COIN261016C00310000)
option OPRA

EOD

Sep 24, 2026

0.3300+32.000%(+0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3300	0.3300	0.1500	0.3300	+32.000%	9	3,202	0.000%
2026-09-23	0.3700	0.3700	0.2500	0.2500	-37.500%	41	3,205	+32.000%
2026-09-22	0.0100	0.4800	0.0100	0.4000	-33.333%	92	3,228	-17.500%
2026-09-21	0.8900	0.8900	0.5900	0.6000	+36.364%	1,328	3,295	-45.000%
2026-09-18	0.4500	0.5100	0.4300	0.4400	+120.000%	417	2,367	-25.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	+17.647%	2	1,966	+65.000%
2026-09-16	0.1500	0.1700	0.1500	0.1700	-22.727%	3	1,967	+94.118%
2026-09-15	0.3800	0.3800	0.2200	0.2200	-65.079%	7	1,968	+50.000%
2026-09-14	0.5300	0.6300	0.5300	0.6300	+110.000%	10	1,971	-47.619%
2026-09-11	0.4000	0.4500	0.3000	0.3000	-18.919%	4	1,979	+10.000%
2026-09-10	0.3700	0.3700	0.3700	0.3700	-13.953%	2,580	1,978	-10.811%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-28.333%	1	3,447	-23.256%
2026-09-08	0.5800	0.6300	0.5800	0.6000	-20.000%	5	3,447	-45.000%
2026-09-04	0.8000	0.8000	0.6000	0.7500	-31.193%	7	3,450	-56.000%
2026-09-03	1.0200	1.1800	1.0200	1.0900	+122.449%	10	3,450	-69.725%
2026-09-02	0.6500	0.6500	0.4900	0.4900	-18.333%	24	3,448	-32.653%
2026-09-01	0.6000	0.6000	0.5700	0.6000	-42.857%	7	3,457	-45.000%
2026-08-31	0.7100	1.0500	0.6000	1.0500	+40.000%	17	3,453	-68.571%
2026-08-28	0.8400	0.8500	0.7500	0.7500	-50.000%	56	3,443	-56.000%
2026-08-27	1.2700	1.5200	1.2700	1.5000	+40.187%	4	3,448	-78.000%
2026-08-26	1.0500	1.0700	1.0000	1.0700	-29.139%	56	3,448	-69.159%
2026-08-25	1.3500	1.5100	1.3000	1.5100	-7.927%	391	3,398	-78.146%
2026-08-24	1.9000	1.9000	1.3800	1.6400	-20.000%	72	3,316	-79.878%
2026-08-21	2.6600	2.9500	2.0000	2.0500	+72.269%	2,705	3,367	-83.902%
2026-08-20	1.2600	1.2600	1.1200	1.1900	+80.303%	8	742	-72.269%
2026-08-19	0.6300	0.9500	0.6300	0.6600	+46.667%	14	742	-50.000%
2026-08-11	0.5000	0.5000	0.4500	0.4500	-22.414%	2	736	-26.667%
2026-08-10	0.5900	0.5900	0.5800	0.5800	-15.942%	4	737	-43.103%
2026-08-07	0.7100	0.7200	0.6800	0.6900	+25.455%	5	739	-52.174%
2026-08-06	0.6100	0.6300	0.5500	0.5500	-20.290%	4	738	-40.000%
2026-08-05	0.6900	0.6900	0.6900	0.6900	-20.690%	1	739	-52.174%
2026-08-04	0.7600	0.8700	0.7600	0.8700	+93.333%	3	740	-62.069%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-30.769%	2	741	-26.667%
2026-07-31	0.7400	0.7400	0.0600	0.6500	-48.000%	10	741	-49.231%
2026-07-30	1.3800	1.3800	1.1400	1.2500	-8.088%	18	747	-73.600%
2026-07-28	1.3600	1.3600	1.3600	1.3600	-6.207%	2	753	-75.735%
2026-07-24	1.4500	1.4500	1.4500	1.4500	-41.767%	1	753	-77.241%
2026-07-22	2.5200	2.5200	2.4900	2.4900	-29.859%	8	754	-86.747%
2026-07-21	3.5500	3.5500	3.5500	3.5500	+71.498%	5	753	-90.704%
2026-07-20	2.0700	2.0700	2.0700	2.0700	+6.154%	2	748	-84.058%
2026-07-17	1.8500	1.9500	1.8500	1.9500	-20.408%	2	746	-83.077%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-2.000%	1	748	-86.531%
2026-07-15	2.6900	2.6900	2.5000	2.5000	+17.925%	2	749	-86.800%
2026-07-10	2.1200	2.1200	2.1200	2.1200	-0.935%	1	748	-84.434%
2026-07-09	2.1400	2.1400	2.1400	2.1400	-26.962%	2	747	-84.579%
2026-07-07	3.1000	3.2100	2.7400	2.9300	-15.318%	26	747	-88.737%
2026-07-06	3.5400	3.5800	3.4600	3.4600	+14.950%	10	746	-90.462%
2026-07-02	3.3100	3.3100	2.9000	3.0100	+31.441%	7	746	-89.037%
2026-07-01	2.0000	2.2900	2.0000	2.2900	+43.125%	3	746	-85.590%
2026-06-26	1.4500	1.6000	1.4500	1.6000	-12.568%	2	743	-79.375%
2026-06-25	1.8300	1.8300	1.8300	1.8300	-40.000%	1	743	-81.967%
2026-06-18	3.7600	3.7600	3.0500	3.0500	-27.553%	30	746	-89.180%
2026-06-17	3.4200	4.2100	3.4200	4.2100	+11.671%	12	746	-92.162%
2026-06-16	3.8700	3.8700	3.6000	3.7700	-11.502%	14	746	-91.247%
2026-06-15	4.6200	4.6500	4.0200	4.2600	+52.143%	19	746	-92.254%
2026-06-11	3.2100	3.2100	2.8000	2.8000	-11.672%	7	743	-88.214%
2026-06-10	3.3300	3.3300	3.1600	3.1700	+6.376%	6	747	-89.590%
2026-06-09	3.7400	3.9900	2.9300	2.9800	-31.808%	23	748	-88.926%
2026-06-08	3.9000	4.3700	3.9000	4.3700	-4.167%	9	746	-92.449%
2026-06-04	4.5800	4.6000	4.5500	4.5600	-3.390%	6	747	-92.763%
2026-06-03	5.3000	5.3000	4.5500	4.7200	-16.460%	25	746	-93.008%
2026-06-02	5.9000	6.1700	5.6400	5.6500	-22.709%	8	748	-94.159%
2026-06-01	6.0000	7.3500	5.8900	7.3100	-10.636%	16	748	-95.486%
2026-05-29	6.2000	8.2500	6.2000	8.1800	+46.071%	3	749	-95.966%
2026-05-28	4.7900	5.8500	4.7100	5.6000	+6.870%	19	749	-94.107%
2026-05-27	5.8400	6.0500	5.2400	5.2400	-23.504%	11	738	-93.702%
2026-05-26	7.5000	7.5000	6.8000	6.8500	-9.750%	27	745	-95.182%
2026-05-22	8.7000	8.7000	7.5900	7.5900	-18.650%	95	710	-95.652%
2026-05-19	8.6000	9.4500	8.6000	9.3300	+10.414%	82	710	-96.463%
2026-05-18	9.7000	9.7500	7.9000	8.4500	-26.201%	45	745	-96.095%
2026-05-15	11.4000	11.5000	11.4000	11.4500	+8.019%	13	745	-97.118%
2026-05-13	11.5500	11.7000	10.5500	10.6000	-6.608%	45	738	-96.887%
2026-05-12	13.2000	13.3500	11.3500	11.3500	-26.394%	646	184	-97.093%
2026-05-11	12.3000	15.4200	12.3000	15.4200	+58.969%	94	184	-97.860%
2026-05-08	7.6800	9.7000	7.6700	9.7000	+3.191%	16	161	-96.598%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-23.887%	11	153	-96.489%
2026-05-04	12.4000	12.4000	12.3500	12.3500	+39.233%	7	146	-97.328%
2026-04-30	8.2800	9.0000	8.2800	8.8700	+9.371%	4	139	-96.280%
2026-04-29	7.6600	8.8500	7.5000	8.1100	-32.809%	14	139	-95.931%
2026-04-27	12.1000	12.1000	12.0700	12.0700	-23.849%	4	139	-97.266%
2026-04-22	15.9000	15.9000	15.8500	15.8500	-7.418%	2	139	-97.918%
2026-04-17	15.7000	17.9000	15.7000	17.1200	+32.201%	58	137	-98.072%
2026-04-16	10.3000	13.0500	10.2500	12.9500	+29.500%	27	83	-97.452%
2026-04-15	10.2500	10.7000	10.0000	10.0000	+21.951%	55	80	-96.700%
2026-04-14	7.6800	8.8500	7.6800	8.2000	+29.338%	9	53	-95.976%
2026-04-13	6.1000	6.6300	6.0500	6.3400	+12.811%	37	54	-94.795%
2026-04-10	5.7500	5.8800	5.5700	5.6200	-11.774%	8	31	-94.128%
2026-04-09	6.6500	6.6500	5.5500	6.3700	-13.451%	10	30	-94.819%
2026-04-08	7.9600	7.9600	7.2200	7.3600	+4.993%	4	26	-95.516%
2026-04-07	7.2000	7.2000	7.0100	7.0100	-10.928%	4	27	-95.292%
2026-04-06	7.2300	7.8700	7.2300	7.8700	+11.001%	2	27	-95.807%
2026-04-02	6.0200	7.1800	6.0200	7.0900	-8.279%	12	26	-95.346%
2026-03-31	6.2000	7.7800	6.2000	7.7300	+28.833%	9	26	-95.731%
2026-03-30	6.6100	6.6800	6.0000	6.0000	-8.257%	11	25	-94.500%
2026-03-27	7.4500	7.4500	6.4400	6.5400	-20.341%	6	24	-94.954%
2026-03-26	8.2200	8.2200	8.0500	8.2100	-15.881%	5	23	-95.981%
2026-03-25	10.5000	10.5000	9.6500	9.7600	-15.130%	13	21	-96.619%
2026-03-24	11.7800	11.7800	11.5000	11.5000	-13.011%	4	13	-97.130%
2026-03-23	13.9500	13.9500	13.2200	13.2200	-11.867%	13	12	-97.504%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-14.286%	1	2	-97.800%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+26.263%	1	2	-98.114%
2026-03-12	13.8600	13.8600	13.8600	13.8600	0.000%	1	1	-97.619%