Dark

COIN20280616C200
COIN Jun 16 2028 200.00 Call (COIN280616C00200000)
option OPRA

EOD

Sep 24, 2026

75.96-4.393%(-3.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	75.6300	75.9600	75.6300	75.9600	-4.393%	2	153	0.000%
2026-09-22	78.2200	79.4500	78.2200	79.4500	-5.630%	2	151	-4.393%
2026-09-21	84.1900	84.1900	84.1900	84.1900	+11.955%	2	151	-9.776%
2026-09-18	75.2000	75.2000	75.2000	75.2000	+39.259%	1	151	+1.011%
2026-09-16	54.0000	54.0000	54.0000	54.0000	-9.850%	1	152	+40.667%
2026-09-15	59.9000	59.9000	59.9000	59.9000	-17.208%	1	152	+26.811%
2026-09-14	70.6300	72.3500	70.6300	72.3500	+18.607%	4	153	+4.990%
2026-09-10	60.0000	61.0000	60.0000	61.0000	-7.855%	2	153	+24.525%
2026-09-08	67.1500	67.1500	66.2000	66.2000	-13.180%	2	152	+14.743%
2026-09-03	76.2500	76.2500	76.2500	76.2500	+12.796%	1	151	-0.380%
2026-09-01	67.6000	67.6000	67.6000	67.6000	-3.635%	1	150	+12.367%
2026-08-26	70.1500	70.1500	70.1500	70.1500	-4.402%	1	150	+8.282%
2026-08-25	72.0800	73.3800	72.0800	73.3800	+7.880%	2	149	+3.516%
2026-08-24	68.0200	68.0200	68.0200	68.0200	-9.848%	2	150	+11.673%
2026-08-21	75.7000	75.7000	75.4500	75.4500	+21.010%	3	151	+0.676%
2026-08-20	62.5000	62.5000	62.3500	62.3500	+29.357%	2	152	+21.828%
2026-08-14	48.0500	48.2000	48.0500	48.2000	+0.417%	3	152	+57.593%
2026-08-12	46.4000	48.0000	46.4000	48.0000	+3.270%	2	150	+58.250%
2026-08-11	50.0000	50.0000	46.4800	46.4800	-5.240%	3	150	+63.425%
2026-08-10	49.0500	49.0500	49.0500	49.0500	-2.504%	1	149	+54.862%
2026-08-05	48.2500	50.3100	48.2500	50.3100	-0.376%	8	148	+50.984%
2026-08-04	50.5000	50.5000	50.5000	50.5000	+2.747%	1	156	+50.416%
2026-08-03	49.1500	49.1500	49.1500	49.1500	-2.942%	1	155	+54.547%
2026-07-31	46.6500	50.6400	46.6500	50.6400	-19.619%	4	155	+50.000%
2026-07-29	63.0000	63.0000	63.0000	63.0000	+5.000%	1	157	+20.571%
2026-07-27	60.0000	60.0000	60.0000	60.0000	+3.502%	1	158	+26.600%
2026-07-24	56.4700	57.9700	56.3100	57.9700	+1.791%	9	159	+31.033%
2026-07-17	56.9500	56.9500	56.9500	56.9500	-4.606%	1	157	+33.380%
2026-07-16	60.0000	60.0000	59.7000	59.7000	-0.500%	3	157	+27.236%
2026-07-10	60.0000	60.0000	60.0000	60.0000	+3.448%	1	156	+26.600%
2026-07-09	57.8000	58.0000	57.8000	58.0000	-12.254%	3	156	+30.966%
2026-07-02	66.1000	66.1000	66.1000	66.1000	+10.443%	2	157	+14.917%
2026-07-01	56.2000	59.8500	56.0000	59.8500	+20.909%	4	157	+26.917%
2026-06-30	50.7500	50.7500	49.5000	49.5000	-6.586%	3	157	+53.455%
2026-06-29	52.8100	53.0800	52.8100	52.9900	+2.297%	4	154	+43.348%
2026-06-26	51.8000	51.8000	51.8000	51.8000	+5.071%	1	152	+46.641%
2026-06-25	53.1900	53.1900	49.3000	49.3000	-8.990%	37	152	+54.077%
2026-06-24	54.5000	54.5000	53.0000	54.1700	-8.497%	4	123	+40.225%
2026-06-23	59.2500	59.2500	59.2000	59.2000	-15.429%	2	121	+28.311%
2026-06-22	68.0900	70.0000	68.0900	70.0000	+2.684%	4	120	+8.514%
2026-06-16	68.1700	68.1700	68.1700	68.1700	+0.250%	1	121	+11.427%
2026-06-15	68.0000	68.0000	68.0000	68.0000	+10.533%	3	120	+11.706%
2026-06-12	58.5000	61.5200	58.5000	61.5200	+5.596%	3	123	+23.472%
2026-06-11	58.2700	58.2700	58.2600	58.2600	+1.375%	3	122	+30.381%
2026-06-10	60.3200	60.3200	57.4700	57.4700	-7.306%	2	122	+32.173%
2026-06-08	61.6000	62.0000	61.6000	62.0000	+14.815%	3	121	+22.516%
2026-06-05	57.0000	57.1800	53.5000	54.0000	-13.600%	47	120	+40.667%
2026-06-04	62.5000	62.5000	62.5000	62.5000	0.000%	1	99	+21.536%
2026-06-03	67.0500	67.0500	62.5000	62.5000	-15.541%	6	98	+21.536%
2026-06-01	74.0000	74.0000	74.0000	74.0000	-5.564%	1	92	+2.649%
2026-05-29	78.3600	78.3600	78.3600	78.3600	+2.794%	1	91	-3.063%
2026-05-22	76.2300	76.2300	76.2300	76.2300	-7.622%	1	91	-0.354%
2026-05-20	82.5200	82.5200	82.5200	82.5200	+2.066%	1	91	-7.950%
2026-05-18	80.8500	80.8500	80.8500	80.8500	-2.941%	1	90	-6.048%
2026-05-15	83.2000	83.4000	83.1500	83.3000	-11.383%	16	90	-8.812%
2026-05-14	94.0000	94.0000	94.0000	94.0000	+5.618%	1	86	-19.191%
2026-05-13	85.0000	89.0000	85.0000	89.0000	+16.279%	8	86	-14.652%
2026-05-08	75.5900	76.5400	75.5900	76.5400	-4.444%	2	86	-0.758%
2026-05-07	80.1000	80.1000	80.1000	80.1000	-2.567%	1	86	-5.169%
2026-05-05	85.0000	85.0000	82.2100	82.2100	-6.601%	3	86	-7.602%
2026-05-04	85.4000	89.0500	85.4000	88.0200	+10.066%	5	85	-13.701%
2026-05-01	79.9700	79.9700	79.9700	79.9700	+12.872%	1	86	-5.014%
2026-04-29	72.3000	72.3000	70.8400	70.8500	-12.227%	6	86	+7.212%
2026-04-28	80.7200	80.7200	80.7200	80.7200	-5.811%	1	84	-5.897%
2026-04-27	85.7000	85.7000	85.7000	85.7000	+2.085%	1	83	-11.365%
2026-04-23	84.0000	84.0000	83.6200	83.9500	-9.488%	3	82	-9.518%
2026-04-22	92.7500	92.7500	92.7500	92.7500	+10.417%	1	80	-18.102%
2026-04-21	82.9000	84.0000	82.9000	84.0000	-10.419%	3	81	-9.571%
2026-04-17	89.1000	93.7800	89.1000	93.7700	+14.354%	3	81	-18.993%
2026-04-16	82.2900	83.0000	82.0000	82.0000	+5.331%	3	82	-7.366%
2026-04-15	78.1600	78.8200	77.8500	77.8500	+23.278%	5	81	-2.428%
2026-04-09	63.1500	63.1500	63.1500	63.1500	+2.683%	1	78	+20.285%
2026-03-31	61.5000	61.5000	61.5000	61.5000	+2.500%	16	78	+23.512%
2026-03-30	60.0000	60.0000	60.0000	60.0000	-23.077%	16	94	+26.600%
2026-03-25	78.0000	78.0000	78.0000	78.0000	+4.000%	1	78	-2.615%
2026-03-24	71.0500	75.0000	71.0500	75.0000	-17.237%	2	79	+1.280%
2026-03-17	90.6200	90.6200	90.6200	90.6200	+7.817%	3	78	-16.177%
2026-03-10	84.0500	84.0500	84.0500	84.0500	-0.202%	3	78	-9.625%
2026-03-06	83.2500	84.2200	83.2500	84.2200	-8.267%	2	78	-9.808%
2026-03-04	89.4300	91.8100	89.4300	91.8100	+28.226%	2	78	-17.264%
2026-03-03	71.6000	71.6000	71.6000	71.6000	+24.869%	1	77	+6.089%
2026-02-24	57.5300	57.6400	57.2800	57.3400	-8.984%	51	77	+32.473%
2026-02-20	63.0000	63.0000	63.0000	63.0000	+1.892%	2	59	+20.571%
2026-02-18	61.8300	61.8300	61.8300	61.8300	+4.637%	1	57	+22.853%
2026-02-13	59.0900	59.0900	59.0900	59.0900	+28.317%	2	56	+28.550%
2026-02-12	45.3500	46.0500	45.3500	46.0500	-8.449%	2	56	+64.951%
2026-02-11	50.0000	50.3000	50.0000	50.3000	-15.717%	2	56	+51.014%
2026-02-09	58.3400	59.6800	58.3400	59.6800	+4.794%	2	55	+27.279%
2026-02-06	57.3500	57.3500	56.9500	56.9500	+17.253%	2	55	+33.380%
2026-02-05	57.9900	57.9900	48.5700	48.5700	-21.459%	15	55	+56.393%
2026-02-04	61.7200	61.8400	61.7200	61.8400	-4.832%	2	55	+22.833%
2026-02-03	70.3100	70.3100	64.9800	64.9800	-12.895%	7	53	+16.898%
2026-02-02	71.2000	74.6000	71.2000	74.6000	-1.008%	4	53	+1.823%
2026-01-30	79.7000	79.7000	75.3600	75.3600	-2.761%	7	52	+0.796%
2026-01-29	82.5000	82.5000	77.5000	77.5000	-13.639%	6	49	-1.987%
2026-01-26	89.7400	89.7400	89.7400	89.7400	-19.523%	5	47	-15.355%
2026-01-16	110.3500	111.5100	110.3500	111.5100	-4.896%	4	51	-31.881%
2026-01-15	117.2500	117.2500	117.2500	117.2500	+5.270%	1	51	-35.215%
2026-01-09	111.3800	111.3800	111.3800	111.3800	-9.916%	3	51	-31.801%
2026-01-06	123.6400	123.6400	123.6400	123.6400	-2.661%	1	51	-38.564%
2026-01-05	124.3000	127.0200	124.3000	127.0200	+24.627%	6	50	-40.198%
2025-12-31	104.8300	104.8300	101.9200	101.9200	-4.507%	10	50	-25.471%
2025-12-29	106.7300	106.7300	106.7300	106.7300	-2.929%	1	50	-28.830%
2025-12-26	111.0000	111.0000	108.0000	109.9500	-2.075%	31	49	-30.914%
2025-12-24	112.2800	112.2800	112.2800	112.2800	-0.505%	1	18	-32.348%
2025-12-23	115.7200	115.8000	112.8500	112.8500	-2.900%	4	18	-32.689%
2025-12-18	117.9800	117.9800	116.2200	116.2200	-2.582%	4	16	-34.641%
2025-12-17	119.2500	119.3000	119.2500	119.3000	-10.395%	20	13	-36.329%
2025-12-11	133.1400	133.1400	133.1400	133.1400	-7.925%	1	3	-42.947%
2025-12-10	144.6000	144.6000	144.6000	144.6000	+1.831%	1	3	-47.469%
2025-12-04	142.0000	142.0000	142.0000	142.0000	-1.730%	1	2	-46.507%
2025-12-03	144.4900	144.5000	142.0000	144.5000	+3.949%	3	2	-47.433%
2025-12-02	141.0000	141.3000	138.1700	139.0100	0.000%	4	2	-45.356%