Dark

COIN20261016C400
COIN Oct 16 2026 400.00 Call (COIN261016C00400000)
option OPRA

EOD

Sep 24, 2026

0.0300-50.000%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1400	0.1400	0.0300	0.0300	-50.000%	18	775	0.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	0.000%	9	765	-50.000%
2026-09-22	0.0700	0.0700	0.0600	0.0600	-50.000%	2	765	-50.000%
2026-09-21	0.0800	0.1200	0.0800	0.1200	+50.000%	4	764	-75.000%
2026-09-18	0.0800	0.0800	0.0800	0.0800	+60.000%	5	764	-62.500%
2026-09-17	0.0500	0.1200	0.0500	0.0500	-28.571%	12	764	-40.000%
2026-09-15	0.1200	0.1200	0.0400	0.0700	-36.364%	12	754	-57.143%
2026-09-14	0.1000	0.1200	0.1000	0.1100	-35.294%	13	745	-72.727%
2026-09-11	0.0500	0.1700	0.0500	0.1700	+70.000%	2	739	-82.353%
2026-09-10	0.1500	0.1500	0.0800	0.1000	-16.667%	6	740	-70.000%
2026-09-09	0.3000	0.3000	0.1200	0.1200	-29.412%	12	738	-75.000%
2026-09-08	0.1500	0.1700	0.1200	0.1700	+70.000%	6	747	-82.353%
2026-09-04	0.4100	0.4100	0.1000	0.1000	-66.667%	10	751	-70.000%
2026-09-03	0.1600	0.3000	0.1600	0.3000	+57.895%	17	751	-90.000%
2026-09-02	0.2100	0.2100	0.1900	0.1900	+26.667%	3	750	-84.211%
2026-09-01	0.1900	0.3400	0.1500	0.1500	-21.053%	18	749	-80.000%
2026-08-31	0.2600	0.3300	0.1900	0.1900	-47.222%	38	748	-84.211%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-10.000%	12	786	-91.667%
2026-08-27	0.4200	0.4200	0.3500	0.4000	-16.667%	3	786	-92.500%
2026-08-25	0.3300	0.4900	0.3200	0.4800	-20.000%	7	786	-93.750%
2026-08-24	0.6000	0.6000	0.6000	0.6000	-11.765%	1	786	-95.000%
2026-08-21	0.5000	0.9500	0.5000	0.6800	+78.947%	232	785	-95.588%
2026-08-20	0.3600	0.5000	0.2000	0.3800	+80.952%	6	706	-92.105%
2026-08-19	0.1600	0.3000	0.1600	0.2100	+61.538%	54	704	-85.714%
2026-08-17	0.1300	0.1300	0.1300	0.1300	-35.000%	10	701	-76.923%
2026-08-13	0.1500	0.2000	0.1500	0.2000	+42.857%	5	697	-85.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	-22.222%	30	697	-78.571%
2026-08-06	0.1900	0.1900	0.1800	0.1800	-14.286%	2	727	-83.333%
2026-08-04	0.2100	0.2100	0.2100	0.2100	+16.667%	1	725	-85.714%
2026-08-03	0.1600	0.1800	0.1600	0.1800	+28.571%	2	726	-83.333%
2026-07-31	0.2000	0.2000	0.1400	0.1400	-56.250%	3	728	-78.571%
2026-07-29	0.4100	0.4400	0.3200	0.3200	-21.951%	24	725	-90.625%
2026-07-28	0.4100	0.4100	0.4100	0.4100	+32.258%	1	745	-92.683%
2026-07-27	0.5100	0.5100	0.3100	0.3100	-20.513%	2	746	-90.323%
2026-07-24	0.5000	0.5300	0.3900	0.3900	-29.091%	5	746	-92.308%
2026-07-23	0.6000	0.6000	0.5500	0.5500	-50.893%	2	742	-94.545%
2026-07-21	0.8800	1.1500	0.8800	1.1200	+103.636%	8	740	-97.321%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-21.429%	1	739	-94.545%
2026-07-17	0.6200	0.8000	0.5500	0.7000	-23.913%	157	739	-95.714%
2026-07-15	0.8800	0.9600	0.7700	0.9200	+12.195%	589	593	-96.739%
2026-07-14	0.7000	0.8200	0.7000	0.8200	+17.143%	11	381	-96.341%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-18.605%	1	372	-95.714%
2026-07-10	0.8300	0.8600	0.8300	0.8600	0.000%	2	372	-96.512%
2026-07-09	0.6500	0.8600	0.6000	0.8600	-38.129%	263	372	-96.512%
2026-07-02	1.1000	1.4000	1.1000	1.3900	+39.000%	6	240	-97.842%
2026-07-01	0.9400	1.0000	0.9400	1.0000	+96.078%	2	240	-97.000%
2026-06-30	0.5700	0.5700	0.5100	0.5100	-23.881%	5	240	-94.118%
2026-06-29	0.6500	0.6700	0.6500	0.6700	+11.667%	7	235	-95.522%
2026-06-26	0.7000	0.7000	0.6000	0.6000	-22.078%	8	229	-95.000%
2026-06-25	0.7700	0.7700	0.7700	0.7700	-6.098%	2	221	-96.104%
2026-06-24	0.8200	0.8200	0.8200	0.8200	-3.529%	2	219	-96.341%
2026-06-23	0.9500	0.9500	0.8500	0.8500	-29.167%	12	217	-96.471%
2026-06-22	1.2500	1.2500	1.2000	1.2000	+10.092%	2	225	-97.500%
2026-06-18	1.0900	1.0900	1.0900	1.0900	-36.994%	3	224	-97.248%
2026-06-17	1.4000	1.7300	1.4000	1.7300	+14.570%	3	224	-98.266%
2026-06-16	1.5900	1.5900	1.5100	1.5100	-5.031%	2	224	-98.013%
2026-06-15	1.6500	1.6500	1.5500	1.5900	+16.912%	9	223	-98.113%
2026-06-12	1.3600	1.3600	1.3600	1.3600	+0.741%	15	216	-97.794%
2026-06-11	1.3300	1.3500	1.2400	1.3500	+8.871%	8	221	-97.778%
2026-06-10	1.4000	1.4000	1.2400	1.2400	-12.057%	4	216	-97.581%
2026-06-09	1.3900	1.5300	1.2400	1.4100	-24.599%	33	213	-97.872%
2026-06-08	1.8200	1.9000	1.5700	1.8700	+20.645%	4	241	-98.396%
2026-06-05	1.8000	1.8000	1.5500	1.5500	-26.887%	3	244	-98.065%
2026-06-04	2.1000	2.1200	2.1000	2.1200	+6.000%	3	242	-98.585%
2026-06-03	2.2000	2.2000	2.0000	2.0000	-16.667%	2	242	-98.500%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-20.000%	2	240	-98.750%
2026-05-29	2.3700	3.4000	2.3700	3.0000	+66.667%	8	239	-99.000%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-14.286%	1	239	-98.333%
2026-05-27	2.5300	2.5300	2.1000	2.1000	-25.000%	9	239	-98.571%
2026-05-26	2.8000	2.8000	2.8000	2.8000	+3.704%	3	233	-98.929%
2026-05-22	3.0000	3.0000	2.7000	2.7000	-18.919%	8	235	-98.889%
2026-05-21	3.3300	3.3300	3.3300	3.3300	-11.200%	1	235	-99.099%
2026-05-20	4.0000	4.0000	3.7500	3.7500	-5.303%	2	235	-99.200%
2026-05-19	3.9300	3.9600	3.9300	3.9600	+10.000%	2	233	-99.242%
2026-05-18	4.3000	4.3000	3.4000	3.6000	-27.273%	13	233	-99.167%
2026-05-15	5.7300	5.7300	4.8000	4.9500	-33.557%	9	233	-99.394%
2026-05-14	8.2000	8.3000	7.4500	7.4500	+65.556%	26	232	-99.597%
2026-05-13	4.9000	4.9000	4.5000	4.5000	-11.765%	13	191	-99.333%
2026-05-12	6.5000	6.5000	5.0800	5.1000	-15.141%	35	191	-99.412%
2026-05-11	4.2000	6.0500	4.2000	6.0100	+107.241%	61	191	-99.501%
2026-05-08	2.6700	3.1000	2.6700	2.9000	-24.675%	5	176	-98.966%
2026-05-07	3.6500	3.8500	3.6500	3.8500	-9.836%	11	178	-99.221%
2026-05-06	4.3000	4.3000	4.2700	4.2700	-5.111%	24	183	-99.297%
2026-05-05	5.0100	5.0100	4.4200	4.5000	-3.640%	26	182	-99.333%
2026-05-04	4.8000	4.8000	4.6700	4.6700	+18.228%	9	179	-99.358%
2026-05-01	4.0000	4.0000	3.8000	3.9500	+11.268%	9	182	-99.241%
2026-04-30	3.5500	3.5500	3.5500	3.5500	-35.101%	1	182	-99.155%
2026-04-24	5.6100	5.6100	5.1600	5.4700	+4.190%	28	182	-99.452%
2026-04-23	5.8600	6.0000	5.1900	5.2500	-17.192%	43	179	-99.429%
2026-04-22	6.3900	6.9200	6.2700	6.3400	+19.397%	6	183	-99.527%
2026-04-21	6.5100	6.5700	5.3000	5.3100	-20.746%	11	180	-99.435%
2026-04-20	6.7000	6.7000	6.7000	6.7000	-7.967%	1	180	-99.552%
2026-04-17	5.8000	7.5500	5.8000	7.2800	+51.667%	37	180	-99.588%
2026-04-16	4.5300	4.9000	4.5300	4.8000	+64.384%	41	196	-99.375%
2026-04-14	2.9200	3.1400	2.8700	2.9200	+29.778%	48	217	-98.973%
2026-04-13	2.3700	2.3700	2.1400	2.2500	+28.571%	58	220	-98.667%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-26.160%	4	248	-98.286%
2026-04-09	2.3300	2.3700	2.0400	2.3700	-11.896%	243	245	-98.734%
2026-04-08	2.6900	2.6900	2.6900	2.6900	-12.092%	10	64	-98.885%
2026-03-31	3.0600	3.0600	3.0600	3.0600	+22.400%	1	54	-99.020%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-34.211%	1	53	-98.800%
2026-03-24	4.2500	4.4500	3.8000	3.8000	-33.913%	10	52	-99.211%
2026-03-23	5.6500	5.7500	5.6000	5.7500	-8.730%	87	49	-99.478%
2026-03-17	6.3000	6.3000	6.3000	6.3000	+26.000%	2	3	-99.524%
2026-03-13	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-99.400%