Dark

COIN20261016C320
COIN Oct 16 2026 320.00 Call (COIN261016C00320000)
option OPRA

EOD

Sep 24, 2026

0.2400-7.692%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3400	0.3400	0.1900	0.2400	-7.692%	6	714	0.000%
2026-09-23	0.3500	0.3500	0.2500	0.2600	+4.000%	9	714	-7.692%
2026-09-22	0.3600	0.3600	0.2500	0.2500	-50.000%	6	710	-4.000%
2026-09-21	0.5300	0.5300	0.4600	0.5000	+16.279%	15	711	-52.000%
2026-09-18	0.2900	0.4300	0.2900	0.4300	+258.333%	16	712	-44.186%
2026-09-17	0.1800	0.1800	0.1000	0.1200	-25.000%	32	707	+100.000%
2026-09-16	0.1600	0.1700	0.1600	0.1600	-27.273%	4	711	+50.000%
2026-09-15	0.1100	0.2800	0.1100	0.2200	-56.000%	29	707	+9.091%
2026-09-14	0.4400	0.6000	0.4400	0.5000	+100.000%	28	707	-52.000%
2026-09-10	0.3100	0.3100	0.2500	0.2500	-21.875%	17	706	-4.000%
2026-09-09	0.3300	0.3600	0.3000	0.3200	-36.000%	23	691	-25.000%
2026-09-08	0.5700	0.5700	0.4700	0.5000	-45.055%	21	696	-52.000%
2026-09-03	1.0000	1.0200	0.9100	0.9100	+82.000%	29	686	-73.626%
2026-09-02	0.4200	0.5800	0.4200	0.5000	+4.167%	12	671	-52.000%
2026-09-01	0.3900	0.4800	0.3900	0.4800	-28.358%	3	666	-50.000%
2026-08-31	0.6700	0.6700	0.6700	0.6700	-46.825%	1	666	-64.179%
2026-08-27	1.4000	1.4500	1.2500	1.2600	+24.752%	55	665	-80.952%
2026-08-26	1.2100	1.2100	0.8900	1.0100	-21.094%	144	619	-76.238%
2026-08-25	1.1000	1.2800	1.0700	1.2800	-18.987%	10	582	-81.250%
2026-08-24	1.7400	1.7400	1.5800	1.5800	-32.189%	74	579	-84.810%
2026-08-21	2.3300	2.3300	2.3300	2.3300	+137.755%	1	507	-89.700%
2026-08-20	0.8600	1.2100	0.8600	0.9800	+68.966%	68	507	-75.510%
2026-08-19	0.4400	0.8500	0.4400	0.5800	+34.884%	18	510	-58.621%
2026-08-14	0.4300	0.4300	0.4300	0.4300	-8.511%	1	516	-44.186%
2026-08-10	0.4600	0.4700	0.4600	0.4700	-12.963%	12	515	-48.936%
2026-08-07	0.5400	0.5400	0.5400	0.5400	-22.857%	6	512	-55.556%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+37.255%	1	506	-65.714%
2026-08-03	0.5100	0.5100	0.5100	0.5100	+30.769%	1	507	-52.941%
2026-07-31	0.4700	0.4700	0.3000	0.3900	-63.889%	3	508	-38.462%
2026-07-30	1.1000	1.1000	1.0800	1.0800	-15.625%	4	509	-77.778%
2026-07-29	1.2800	1.2800	1.2800	1.2800	-1.538%	1	506	-81.250%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-58.065%	1	505	-81.538%
2026-07-21	3.1000	3.1000	3.1000	3.1000	+71.271%	1	506	-92.258%
2026-07-20	1.6000	1.8100	1.6000	1.8100	+6.471%	2	506	-86.740%
2026-07-17	1.4900	1.7000	1.4900	1.7000	-19.048%	4	507	-85.882%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-10.638%	1	506	-88.571%
2026-07-15	2.3500	2.3500	2.3500	2.3500	+17.500%	1	506	-89.787%
2026-07-14	2.2800	2.2800	2.0000	2.0000	0.000%	25	505	-88.000%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-36.508%	1	505	-88.000%
2026-07-06	3.1500	3.1500	3.1500	3.1500	+16.667%	5	505	-92.381%
2026-07-02	3.0200	3.0300	2.7000	2.7000	+13.924%	16	504	-91.111%
2026-07-01	2.3700	2.3700	2.3700	2.3700	+64.583%	1	504	-89.873%
2026-06-30	1.4400	1.4400	1.4400	1.4400	0.000%	1	503	-83.333%
2026-06-29	1.5200	1.5200	1.4400	1.4400	0.000%	11	503	-83.333%
2026-06-26	1.6700	1.7300	1.4300	1.4400	+23.077%	31	500	-83.333%
2026-06-25	1.1700	1.1700	1.1700	1.1700	-63.438%	1	472	-79.487%
2026-06-17	3.2000	3.2000	3.2000	3.2000	+6.667%	1	472	-92.500%
2026-06-16	3.5000	3.5000	3.0000	3.0000	-20.635%	2	472	-92.000%
2026-06-15	3.9300	3.9300	3.6200	3.7800	+40.000%	27	471	-93.651%
2026-06-10	3.1500	3.2000	2.7000	2.7000	-5.263%	6	473	-91.111%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-28.750%	10	475	-91.579%
2026-06-08	3.6500	4.0000	3.6500	4.0000	+23.077%	30	475	-94.000%
2026-06-05	3.3500	3.3500	3.2000	3.2500	-16.667%	15	471	-92.615%
2026-06-04	3.9000	3.9000	3.9000	3.9000	-5.340%	10	474	-93.846%
2026-06-03	4.8700	4.8700	4.0600	4.1200	-17.600%	24	474	-94.175%
2026-06-02	5.5900	5.5900	4.9500	5.0000	-24.242%	22	473	-95.200%
2026-06-01	5.3700	6.6500	5.1100	6.6000	-11.765%	27	470	-96.364%
2026-05-29	5.6000	7.6200	5.5500	7.4800	+30.087%	18	468	-96.791%
2026-05-28	5.7500	5.7500	5.7500	5.7500	+19.792%	1	471	-95.826%
2026-05-27	5.0900	5.3100	4.7000	4.8000	-22.204%	25	471	-95.000%
2026-05-26	6.2500	6.2500	6.1700	6.1700	-10.189%	2	467	-96.110%
2026-05-22	7.7400	7.7400	6.8100	6.8700	-1.151%	12	467	-96.507%
2026-05-21	7.3800	7.3800	6.9000	6.9500	-13.233%	12	466	-96.547%
2026-05-19	8.0100	8.0100	8.0100	8.0100	+10.788%	1	466	-97.004%
2026-05-18	8.1100	8.2800	7.2300	7.2300	-26.224%	8	465	-96.680%
2026-05-15	11.5000	11.5000	9.8000	9.8000	-34.228%	130	465	-97.551%
2026-05-14	10.0000	16.3000	10.0000	14.9000	+39.906%	37	364	-98.389%
2026-05-13	10.4000	10.9000	9.8000	10.6500	+0.948%	121	294	-97.746%
2026-05-12	11.8000	12.0500	10.5500	10.5500	-27.986%	25	294	-97.725%
2026-05-11	11.6000	15.0500	11.6000	14.6500	+68.005%	358	294	-98.362%
2026-05-08	7.9500	8.7200	7.9500	8.7200	+3.073%	12	109	-97.248%
2026-05-07	9.2000	9.2000	8.4600	8.4600	-8.541%	5	109	-97.163%
2026-05-06	9.2500	9.2500	9.2500	9.2500	-5.225%	1	106	-97.405%
2026-05-05	12.2000	12.2000	9.7600	9.7600	-12.466%	11	107	-97.541%
2026-05-04	11.1500	11.1500	11.1000	11.1500	+25.281%	6	98	-97.848%
2026-05-01	9.0500	9.2700	8.8200	8.9000	+13.376%	6	92	-97.303%
2026-04-30	7.2900	8.1700	7.2800	7.8500	+14.766%	5	92	-96.943%
2026-04-29	6.7000	6.8400	6.5100	6.8400	-42.857%	25	89	-96.491%
2026-04-23	11.9700	11.9700	11.9700	11.9700	-16.875%	1	89	-97.995%
2026-04-22	14.4000	14.4000	14.4000	14.4000	+9.756%	1	90	-98.333%
2026-04-20	13.1200	13.1200	13.1200	13.1200	-11.946%	1	89	-98.171%
2026-04-17	12.7500	16.4500	12.7500	14.9000	+34.842%	38	88	-98.389%
2026-04-16	9.3000	11.5500	8.9500	11.0500	+12.525%	43	56	-97.828%
2026-04-15	9.4700	9.8500	8.9800	9.8200	+30.412%	27	22	-97.556%
2026-04-14	6.9300	7.9000	6.9300	7.5300	+35.432%	8	18	-96.813%
2026-04-13	5.6400	5.6400	5.5400	5.5600	+9.881%	4	17	-95.683%
2026-04-10	5.2600	5.5500	4.2800	5.0600	-9.643%	15	18	-95.257%
2026-04-09	5.9700	5.9700	4.8500	5.6000	-12.363%	10	18	-95.714%
2026-04-08	7.4800	7.4800	6.3200	6.3900	+1.268%	7	15	-96.244%
2026-04-07	6.3500	6.3500	5.3200	6.3100	-6.795%	8	15	-96.197%
2026-04-06	6.8600	7.1300	6.7400	6.7700	+7.631%	15	14	-96.455%
2026-04-02	5.5000	6.6700	5.4200	6.2900	-6.259%	14	12	-96.184%
2026-03-31	5.6600	6.7200	5.6600	6.7100	+20.467%	14	12	-96.423%
2026-03-30	5.8600	5.8600	5.5600	5.5700	-5.433%	10	7	-95.691%
2026-03-27	6.5400	6.5500	5.8500	5.8900	-19.093%	6	8	-95.925%
2026-03-26	7.7300	8.0900	7.2800	7.2800	-16.609%	14	8	-96.703%
2026-03-25	8.7400	8.7400	8.7200	8.7300	+5.054%	4	4	-97.251%
2026-03-24	11.8800	11.8800	8.3100	8.3100	-42.690%	12	3	-97.112%
2026-03-17	14.5000	14.5000	14.5000	14.5000	+12.403%	1	2	-98.345%
2026-03-13	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	-98.140%