Dark

COIN20280616C300
COIN Jun 16 2028 300.00 Call (COIN280616C00300000)
option OPRA

EOD

Sep 24, 2026

50.16-2.583%(-1.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.6300	50.1600	49.1000	50.1600	-2.583%	3	153	0.000%
2026-09-23	51.8700	51.8700	51.2000	51.4900	-2.110%	12	150	-2.583%
2026-09-22	53.1000	53.1000	52.6000	52.6000	-7.313%	23	150	-4.639%
2026-09-21	58.2500	58.2500	55.9000	56.7500	+13.273%	6	150	-11.612%
2026-09-18	41.0500	50.2500	41.0500	50.1000	+42.289%	5	150	+0.120%
2026-09-16	38.2000	38.2000	35.2100	35.2100	-11.533%	5	151	+42.460%
2026-09-11	39.8000	39.8000	39.8000	39.8000	-8.506%	1	152	+26.030%
2026-09-08	43.5000	43.5000	43.5000	43.5000	-11.585%	1	152	+15.310%
2026-08-28	49.2000	49.2000	49.2000	49.2000	+0.408%	1	152	+1.951%
2026-08-25	49.0000	49.0000	49.0000	49.0000	-6.256%	1	153	+2.367%
2026-08-21	49.5000	52.8200	49.5000	52.2700	+20.299%	21	153	-4.037%
2026-08-20	41.5300	43.4500	41.0900	43.4500	+30.051%	7	152	+15.443%
2026-08-19	32.9600	34.8500	32.9600	33.4100	+7.531%	11	149	+50.135%
2026-08-18	31.0600	31.0700	31.0600	31.0700	-1.240%	2	142	+61.442%
2026-08-17	31.4600	31.4600	31.4600	31.4600	-0.127%	1	142	+59.441%
2026-08-14	31.5000	31.5000	31.5000	31.5000	+5.105%	2	142	+59.238%
2026-08-12	30.2500	30.2500	29.9700	29.9700	+1.524%	2	142	+67.367%
2026-07-31	31.3000	31.3000	28.8300	29.5200	-23.721%	18	143	+69.919%
2026-07-30	38.7000	38.7000	38.7000	38.7000	-16.197%	2	132	+29.612%
2026-07-22	46.1800	46.1800	46.1800	46.1800	-5.349%	1	133	+8.618%
2026-07-21	48.1200	49.5900	48.1200	48.7900	+22.281%	4	132	+2.808%
2026-07-14	39.9000	39.9000	39.9000	39.9000	+5.083%	1	133	+25.714%
2026-07-13	37.9700	37.9700	37.9700	37.9700	-8.196%	1	132	+32.104%
2026-07-10	41.3600	41.3600	41.3600	41.3600	-11.510%	1	132	+21.277%
2026-07-06	46.4100	46.7500	46.4100	46.7400	-0.553%	4	133	+7.317%
2026-07-02	47.0000	47.0000	47.0000	47.0000	+10.562%	1	130	+6.723%
2026-07-01	42.5100	42.5100	42.5100	42.5100	+17.952%	1	130	+17.996%
2026-06-29	35.1000	36.0400	35.1000	36.0400	-1.314%	2	129	+39.179%
2026-06-24	36.5200	36.5200	36.5200	36.5200	-21.513%	1	129	+37.349%
2026-06-22	46.5300	46.5300	46.5300	46.5300	-2.738%	1	128	+7.801%
2026-06-17	45.6900	47.8400	45.6900	47.8400	+19.600%	2	127	+4.849%
2026-06-11	40.0000	40.0000	40.0000	40.0000	+4.849%	1	127	+25.400%
2026-06-05	37.8000	38.1500	37.8000	38.1500	-9.811%	5	128	+31.481%
2026-06-03	42.3000	42.3000	42.3000	42.3000	-11.506%	2	128	+18.582%
2026-06-02	48.7500	48.7500	47.8000	47.8000	-13.091%	5	128	+4.937%
2026-05-29	55.0000	55.0000	55.0000	55.0000	+7.843%	1	128	-8.800%
2026-05-22	51.0000	51.0000	51.0000	51.0000	-4.153%	2	128	-1.647%
2026-05-18	53.2100	53.2100	53.2100	53.2100	-8.021%	6	128	-5.732%
2026-05-15	57.8500	57.8500	57.8500	57.8500	-11.854%	8	122	-13.293%
2026-05-14	65.6300	65.6300	65.6300	65.6300	+16.057%	1	122	-23.572%
2026-05-08	56.5500	56.5500	56.5500	56.5500	-6.729%	1	123	-11.300%
2026-05-04	60.6300	60.6300	60.6300	60.6300	+8.714%	1	122	-17.269%
2026-05-01	55.7700	55.7700	55.7700	55.7700	+7.044%	1	124	-10.059%
2026-04-30	52.1000	52.1000	52.1000	52.1000	+10.148%	1	124	-3.724%
2026-04-29	48.7000	48.7000	47.3000	47.3000	-13.131%	2	125	+6.047%
2026-04-28	54.6500	54.6500	54.4500	54.4500	-6.907%	2	125	-7.879%
2026-04-24	58.1700	58.4900	58.1700	58.4900	-3.561%	2	125	-14.242%
2026-04-21	60.6500	60.6500	60.6500	60.6500	-0.525%	1	124	-17.296%
2026-04-20	58.8500	60.9700	58.8500	60.9700	-4.734%	12	124	-17.730%
2026-04-17	61.1300	64.6100	61.1300	64.0000	+21.998%	13	135	-21.625%
2026-04-15	49.6800	52.4600	49.6800	52.4600	+27.951%	9	134	-4.384%
2026-04-10	41.0000	41.0000	41.0000	41.0000	+3.797%	2	134	+22.341%
2026-03-30	39.5000	39.5000	39.5000	39.5000	-1.003%	1	134	+26.987%
2026-03-27	41.0000	41.0000	39.9000	39.9000	-12.825%	2	133	+25.714%
2026-03-26	47.0000	48.0000	45.7700	45.7700	-11.126%	13	133	+9.591%
2026-03-25	52.9800	52.9800	51.5000	51.5000	+3.310%	2	134	-2.602%
2026-03-24	56.2100	56.2100	49.8500	49.8500	-16.148%	5	134	+0.622%
2026-03-23	59.4500	59.4500	59.4500	59.4500	+2.855%	1	132	-15.627%
2026-03-20	57.0000	57.8000	57.0000	57.8000	+1.137%	2	131	-13.218%
2026-03-19	58.4200	58.4200	57.0000	57.1500	-13.931%	7	131	-12.231%
2026-03-17	66.1300	66.4000	66.1300	66.4000	+9.336%	2	128	-24.458%
2026-03-16	60.7300	60.7300	60.7300	60.7300	+3.812%	1	128	-17.405%
2026-03-13	58.5000	58.5000	58.5000	58.5000	-0.510%	1	127	-14.256%
2026-03-11	58.8000	58.8000	58.8000	58.8000	-0.017%	20	127	-14.694%
2026-03-10	57.9200	60.0700	57.9200	58.8100	-2.874%	5	127	-14.708%
2026-03-05	60.5500	60.5500	60.5500	60.5500	-6.846%	1	125	-17.159%
2026-03-04	61.5000	65.0000	61.5000	65.0000	+32.114%	8	124	-22.831%
2026-02-25	50.9500	50.9500	49.2000	49.2000	+38.397%	7	129	+1.951%
2026-02-24	35.5500	35.5500	35.5500	35.5500	-2.523%	1	129	+41.097%
2026-02-23	37.6000	38.0000	36.4700	36.4700	+4.200%	6	129	+37.538%
2026-02-13	35.0000	35.0000	35.0000	35.0000	+29.151%	1	126	+43.314%
2026-02-12	31.7600	31.7600	27.1000	27.1000	-16.998%	5	126	+85.092%
2026-02-11	32.6500	32.6500	32.6500	32.6500	-17.654%	1	126	+53.629%
2026-02-10	39.6500	39.6500	39.6500	39.6500	+1.667%	1	127	+26.507%
2026-02-09	36.0500	39.0000	36.0500	39.0000	+12.230%	11	127	+28.615%
2026-02-05	34.9000	35.0000	34.7000	34.7500	-17.262%	15	128	+44.345%
2026-02-04	42.0000	42.0000	42.0000	42.0000	-4.545%	2	127	+19.429%
2026-02-03	44.5500	44.5500	42.5000	44.0000	-10.204%	18	129	+14.000%
2026-02-02	49.0000	49.0000	49.0000	49.0000	-15.298%	1	135	+2.367%
2026-01-28	57.7000	57.8500	57.7000	57.8500	-3.920%	8	135	-13.293%
2026-01-26	60.5000	60.5000	60.2100	60.2100	-11.974%	2	129	-16.692%
2026-01-22	68.4000	68.4000	68.4000	68.4000	-6.989%	5	131	-26.667%
2026-01-20	70.7400	73.5400	70.7400	73.5400	-18.740%	5	136	-31.792%
2026-01-14	92.6600	92.6600	90.5000	90.5000	+6.722%	2	131	-44.575%
2026-01-13	84.8000	84.8000	84.8000	84.8000	+5.815%	5	131	-40.849%
2026-01-12	78.0000	80.1400	77.0000	80.1400	+0.288%	4	128	-37.410%
2026-01-07	83.0100	83.0100	79.9100	79.9100	-10.625%	2	126	-37.229%
2026-01-06	89.4100	89.4100	89.4100	89.4100	-0.179%	2	125	-43.899%
2026-01-05	87.6800	90.3600	87.6800	89.5700	+17.070%	11	127	-43.999%
2026-01-02	78.0000	78.0000	76.3900	76.5100	+9.300%	8	127	-34.440%
2025-12-31	72.7600	72.7600	70.0000	70.0000	-6.865%	5	120	-28.343%
2025-12-30	74.9100	75.3500	74.9100	75.1600	+2.286%	14	120	-33.262%
2025-12-29	75.0500	75.0500	73.4800	73.4800	-2.287%	8	111	-31.737%
2025-12-26	76.5500	76.5500	75.2000	75.2000	-14.400%	3	109	-33.298%
2025-12-22	87.8500	87.8500	87.8500	87.8500	+3.817%	1	106	-42.903%
2025-12-18	84.6200	84.6200	84.6200	84.6200	-0.983%	2	106	-40.723%
2025-12-17	84.7300	85.4600	84.0600	85.4600	-3.870%	73	104	-41.306%
2025-12-15	90.0000	90.0000	88.8900	88.9000	-13.133%	4	104	-43.577%
2025-12-12	106.0000	106.0000	101.0000	102.3400	+3.951%	8	105	-50.987%
2025-12-11	98.4500	98.4500	98.4500	98.4500	-6.443%	1	101	-49.050%
2025-12-10	105.2300	105.2300	105.2300	105.2300	+2.563%	1	101	-52.333%
2025-12-05	100.0000	103.9900	100.0000	102.6000	-3.162%	62	100	-51.111%
2025-12-04	109.5000	109.5000	104.0000	105.9500	-0.824%	6	78	-52.657%
2025-12-03	105.0000	106.8300	105.0000	106.8300	+3.971%	3	77	-53.047%
2025-12-02	102.4400	102.7700	102.0500	102.7500	+7.987%	7	76	-51.182%
2025-12-01	95.1500	95.1500	95.1500	95.1500	-4.218%	1	74	-47.283%
2025-11-26	96.5000	99.6000	96.5000	99.3400	+16.024%	21	84	-49.507%
2025-11-25	85.4200	85.6200	85.4200	85.6200	-8.672%	3	84	-41.416%
2025-11-24	88.0000	93.7500	86.9500	93.7500	+12.275%	162	84	-46.496%
2025-11-21	81.3700	85.0000	81.3700	83.5000	0.000%	4	0	-39.928%