Dark

COIN20261016C330
COIN Oct 16 2026 330.00 Call (COIN261016C00330000)
option OPRA

EOD

Sep 23, 2026

0.1300-64.865%(-0.2400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1900	0.1900	0.1300	0.1300	-64.865%	3	477	0.000%
2026-09-22	0.3700	0.3700	0.3700	0.3700	-7.500%	1	476	-64.865%
2026-09-21	0.4400	0.5100	0.3700	0.4000	+17.647%	11	477	-67.500%
2026-09-18	0.2700	0.3400	0.2300	0.3400	+70.000%	8	476	-61.765%
2026-09-11	0.2400	0.2700	0.1500	0.2000	-23.077%	21	476	-35.000%
2026-09-09	0.2700	0.2700	0.2500	0.2600	-35.000%	5	468	-50.000%
2026-09-08	0.4500	0.4500	0.4000	0.4000	-18.367%	18	468	-67.500%
2026-09-04	0.4600	0.6600	0.4400	0.4900	-35.526%	15	458	-73.469%
2026-09-03	0.7000	0.8500	0.6900	0.7600	+52.000%	11	458	-82.895%
2026-09-02	0.3500	0.5000	0.3500	0.5000	+42.857%	3	450	-74.000%
2026-09-01	0.4700	0.4700	0.3500	0.3500	-31.373%	8	449	-62.857%
2026-08-31	0.4500	0.5100	0.4500	0.5100	-5.556%	3	452	-74.510%
2026-08-28	0.8000	0.8000	0.5400	0.5400	-48.571%	9	451	-75.926%
2026-08-27	1.0800	1.2500	1.0400	1.0500	+7.143%	110	453	-87.619%
2026-08-25	0.8000	1.1400	0.8000	0.9800	+8.889%	39	425	-86.735%
2026-08-24	1.4500	1.5100	0.9000	0.9000	-50.549%	88	416	-85.556%
2026-08-21	1.7500	1.8200	1.7500	1.8200	+114.118%	3	351	-92.857%
2026-08-20	0.8800	0.9900	0.8300	0.8500	+21.429%	192	352	-84.706%
2026-08-19	0.7000	0.7000	0.7000	0.7000	+125.806%	1	403	-81.429%
2026-08-12	0.3300	0.3300	0.3100	0.3100	-20.513%	6	404	-58.065%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-15.217%	10	405	-66.667%
2026-08-07	0.4300	0.4600	0.4300	0.4600	-16.364%	8	415	-71.739%
2026-08-05	0.5400	0.5500	0.5400	0.5500	-8.333%	14	416	-76.364%
2026-08-04	0.5200	0.6000	0.5100	0.6000	+33.333%	16	416	-78.333%
2026-08-03	0.4500	0.4500	0.3600	0.4500	0.000%	6	411	-71.111%
2026-07-31	0.8000	0.8000	0.3100	0.4500	-50.549%	7	413	-71.111%
2026-07-30	1.0500	1.0500	0.9100	0.9100	-4.211%	3	410	-85.714%
2026-07-29	1.1000	1.1000	0.9500	0.9500	-25.781%	27	411	-86.316%
2026-07-27	1.3000	1.3000	1.2800	1.2800	+28.000%	12	394	-89.844%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-39.394%	1	384	-87.000%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-36.538%	1	383	-92.121%
2026-07-21	1.9600	2.7000	1.9600	2.6000	+80.556%	7	383	-95.000%
2026-07-20	1.6100	1.6100	1.4400	1.4400	-7.097%	2	385	-90.972%
2026-07-17	1.4800	1.5500	1.4700	1.5500	-24.390%	52	384	-91.613%
2026-07-16	2.0500	2.0500	2.0500	2.0500	+22.024%	1	343	-93.659%
2026-07-14	1.6800	1.6800	1.6800	1.6800	+27.273%	1	342	-92.262%
2026-06-29	1.3200	1.3200	1.3200	1.3200	+12.821%	9	342	-90.152%
2026-06-26	1.1900	1.1900	1.1700	1.1700	-41.500%	102	351	-88.889%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-32.432%	2	274	-93.500%
2026-06-22	3.0000	3.0000	2.9600	2.9600	+0.680%	3	274	-95.608%
2026-06-17	3.0000	3.0000	2.9400	2.9400	-12.239%	11	275	-95.578%
2026-06-15	3.2500	3.3500	3.2500	3.3500	+25.000%	11	275	-96.119%
2026-06-10	2.6800	2.6800	2.6800	2.6800	-0.741%	1	276	-95.149%
2026-06-09	3.5000	3.5000	2.6800	2.7000	-26.630%	57	276	-95.185%
2026-06-03	3.6800	3.6800	3.6800	3.6800	-19.826%	1	302	-96.467%
2026-06-02	4.8700	4.8700	4.4200	4.5900	-19.895%	22	302	-97.168%
2026-06-01	4.7800	5.9000	4.7800	5.7300	-14.732%	29	300	-97.731%
2026-05-29	5.4300	6.9500	5.4300	6.7200	+62.319%	20	300	-98.065%
2026-05-28	4.1400	4.1400	4.1400	4.1400	-2.817%	2	304	-96.860%
2026-05-27	4.7800	4.8800	4.2600	4.2600	-20.374%	22	303	-96.948%
2026-05-26	6.3800	6.5200	5.3200	5.3500	-4.464%	21	301	-97.570%
2026-05-22	7.0100	7.0100	5.6000	5.6000	-10.112%	13	303	-97.679%
2026-05-21	6.6700	6.6700	6.2300	6.2300	-18.880%	4	304	-97.913%
2026-05-20	8.2200	8.2200	7.6800	7.6800	+4.918%	2	304	-98.307%
2026-05-19	7.0000	7.3200	7.0000	7.3200	+12.615%	3	298	-98.224%
2026-05-18	7.6500	7.6500	6.5000	6.5000	-32.292%	12	298	-98.000%
2026-05-15	9.6500	9.6500	9.3000	9.6000	-27.820%	54	298	-98.646%
2026-05-14	12.5000	14.9000	12.5000	13.3000	+35.714%	191	282	-99.023%
2026-05-13	9.5000	9.9000	8.1000	9.8000	+2.083%	22	119	-98.673%
2026-05-12	11.9100	11.9100	9.0000	9.6000	-24.409%	157	119	-98.646%
2026-05-11	11.2500	12.7300	11.0500	12.7000	+58.750%	18	119	-98.976%
2026-05-08	6.0700	8.0000	6.0700	8.0000	+3.359%	3	121	-98.375%
2026-05-07	7.8900	7.8900	7.6100	7.7400	-12.045%	3	122	-98.320%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-12.176%	1	121	-98.523%
2026-05-04	10.0000	10.5000	10.0000	10.0200	+25.564%	11	121	-98.703%
2026-05-01	8.0200	8.1100	7.8400	7.9800	+31.250%	6	120	-98.371%
2026-04-29	5.9800	6.0800	5.9800	6.0800	-43.178%	24	120	-97.862%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-3.167%	1	120	-98.785%
2026-04-20	11.0500	11.0500	11.0500	11.0500	-19.636%	1	121	-98.824%
2026-04-17	13.8000	14.9000	13.7500	13.7500	+44.281%	59	120	-99.055%
2026-04-16	8.7000	10.4700	8.7000	9.5300	+16.789%	26	63	-98.636%
2026-04-15	8.3000	8.5000	7.9300	8.1600	+23.263%	20	48	-98.407%
2026-04-14	6.0100	7.2000	6.0100	6.6200	+31.089%	12	41	-98.036%
2026-04-13	5.0500	5.0500	5.0500	5.0500	+11.233%	1	39	-97.426%
2026-04-10	4.7600	4.8300	3.6600	4.5400	-11.845%	39	38	-97.137%
2026-04-09	5.5100	5.5100	4.4700	5.1500	-9.807%	15	12	-97.476%
2026-04-08	6.2700	6.2700	5.6800	5.7100	+4.579%	4	10	-97.723%
2026-04-07	5.6400	5.6400	5.0400	5.4600	-10.930%	8	12	-97.619%
2026-04-06	6.1000	6.1500	5.9200	6.1300	+9.269%	14	11	-97.879%
2026-04-02	5.0700	5.7200	4.9800	5.6100	-9.076%	12	7	-97.683%
2026-04-01	6.8100	6.8100	5.8900	6.1700	+3.697%	8	7	-97.893%
2026-03-31	5.1000	5.9500	5.0000	5.9500	+22.680%	10	6	-97.815%
2026-03-30	5.2500	5.2500	4.8400	4.8500	-16.667%	10	4	-97.320%
2026-03-27	5.8800	5.9300	5.6400	5.8200	-12.744%	6	4	-97.766%
2026-03-26	7.0300	7.1500	6.5900	6.6700	-13.377%	10	4	-98.051%
2026-03-25	8.2300	8.2300	7.6900	7.7000	+1.050%	6	3	-98.312%
2026-03-24	8.6400	8.6400	7.4600	7.6200	0.000%	9	2	-98.294%