Dark

COIN20280616C400
COIN Jun 16 2028 400.00 Call (COIN280616C00400000)
option OPRA

EOD

Sep 18, 2026

36.80+45.397%(+11.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	29.8500	36.8000	29.8500	36.8000	+45.397%	2	265	0.000%
2026-09-16	25.2500	25.3100	25.2500	25.3100	-25.886%	2	265	+45.397%
2026-09-14	33.5900	34.1500	33.5900	34.1500	+18.453%	4	264	+7.760%
2026-09-11	29.4500	29.4500	28.8300	28.8300	-3.255%	4	264	+27.645%
2026-09-09	29.8000	29.8000	29.8000	29.8000	-11.704%	5	266	+23.490%
2026-09-04	33.5000	33.7500	33.5000	33.7500	-4.038%	3	272	+9.037%
2026-09-03	33.9200	35.1700	33.9200	35.1700	+16.457%	6	272	+4.635%
2026-09-02	30.2000	30.2000	30.2000	30.2000	+2.200%	1	268	+21.854%
2026-09-01	29.5500	29.5500	29.5500	29.5500	-7.656%	5	269	+24.535%
2026-08-31	31.4100	32.0000	31.4100	32.0000	-17.949%	6	272	+15.000%
2026-08-27	39.0000	39.4000	38.9500	39.0000	+10.482%	59	269	-5.641%
2026-08-26	35.2100	35.4100	35.2100	35.3000	+4.841%	18	249	+4.249%
2026-08-25	33.2000	33.6700	33.2000	33.6700	-9.829%	2	247	+9.296%
2026-08-21	38.4900	39.1000	37.3400	37.3400	+24.053%	55	245	-1.446%
2026-08-20	30.1000	30.1000	30.1000	30.1000	+35.769%	1	240	+22.259%
2026-08-17	22.2200	22.9100	22.1600	22.1700	+2.877%	95	241	+65.990%
2026-08-13	21.5500	21.5500	21.5500	21.5500	-7.709%	40	195	+70.766%
2026-08-11	23.3500	23.3500	23.3500	23.3500	+5.513%	1	175	+57.602%
2026-07-31	21.3000	22.1300	20.7500	22.1300	-24.983%	3	176	+66.290%
2026-07-29	29.5000	29.5000	29.5000	29.5000	-18.056%	1	177	+24.746%
2026-07-21	36.0000	36.0000	36.0000	36.0000	+18.304%	2	178	+2.222%
2026-07-16	30.5500	30.6900	30.4300	30.4300	+2.978%	10	176	+20.933%
2026-07-15	29.5500	29.5500	29.5500	29.5500	+1.372%	1	172	+24.535%
2026-07-09	29.1500	29.1500	29.1500	29.1500	+19.077%	2	172	+26.244%
2026-06-30	24.4800	24.4800	24.4800	24.4800	-5.665%	1	170	+50.327%
2026-06-29	25.4000	26.3400	25.4000	25.9500	+3.800%	8	170	+41.811%
2026-06-25	25.0000	25.0000	25.0000	25.0000	-16.667%	1	166	+47.200%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-13.169%	1	166	+22.667%
2026-06-17	33.3600	34.5500	33.3600	34.5500	+19.056%	4	169	+6.512%
2026-06-11	29.0200	29.0200	29.0200	29.0200	-7.077%	1	169	+26.809%
2026-06-10	31.2300	31.2300	31.2300	31.2300	+12.581%	3	169	+17.835%
2026-06-09	30.0500	30.0500	27.7400	27.7400	-9.198%	4	172	+32.660%
2026-06-08	30.2100	30.5500	30.2100	30.5500	+13.993%	6	168	+20.458%
2026-06-05	28.4300	29.0000	26.5600	26.8000	-13.548%	8	168	+37.313%
2026-06-04	31.0000	31.0000	31.0000	31.0000	-12.181%	1	163	+18.710%
2026-06-02	34.8000	35.3000	34.8000	35.3000	-13.204%	3	163	+4.249%
2026-05-29	40.6700	40.6700	40.6700	40.6700	+18.641%	1	163	-9.516%
2026-05-27	34.2800	34.2800	34.2800	34.2800	-37.616%	1	163	+7.351%
2026-05-14	54.9500	54.9500	54.9500	54.9500	+37.375%	4	163	-33.030%
2026-05-08	37.2100	40.0000	37.2100	40.0000	+6.383%	2	163	-8.000%
2026-05-07	37.6000	37.6000	37.6000	37.6000	-15.028%	1	162	-2.128%
2026-05-04	44.2500	44.2500	44.2500	44.2500	+25.853%	2	161	-16.836%
2026-04-29	35.1600	35.1600	35.1600	35.1600	-25.948%	2	163	+4.664%
2026-04-22	47.4800	47.4800	47.4800	47.4800	+14.382%	3	162	-22.494%
2026-04-21	41.5100	41.5100	41.5100	41.5100	+15.466%	1	165	-11.347%
2026-04-14	36.6000	36.6000	35.9500	35.9500	+19.277%	2	166	+2.364%
2026-04-09	31.7600	31.7600	30.1400	30.1400	-13.886%	5	166	+22.097%
2026-04-08	35.0000	35.0000	35.0000	35.0000	+21.951%	1	167	+5.143%
2026-03-27	29.8100	29.8100	28.7000	28.7000	-23.670%	3	167	+28.223%
2026-03-25	37.6000	37.6000	37.6000	37.6000	+7.736%	1	168	-2.128%
2026-03-24	34.9000	34.9000	34.9000	34.9000	-19.954%	1	168	+5.444%
2026-03-23	43.5000	43.6000	43.4600	43.6000	+2.347%	6	167	-15.596%
2026-03-19	42.6000	42.6000	42.6000	42.6000	+1.963%	1	166	-13.615%
2026-03-12	41.7800	41.7800	41.7800	41.7800	-0.831%	1	166	-11.920%
2026-03-11	42.1300	42.1300	42.1300	42.1300	-3.549%	1	167	-12.651%
2026-03-10	43.6800	43.6800	43.6800	43.6800	-6.125%	1	167	-15.751%
2026-03-05	46.3000	46.5300	46.3000	46.5300	-2.042%	4	166	-20.911%
2026-03-04	46.1200	47.5000	46.1200	47.5000	+79.245%	3	166	-22.526%
2026-02-24	26.7900	26.7900	26.4600	26.5000	-12.252%	51	165	+38.868%
2026-02-20	30.2000	30.2000	30.2000	30.2000	+8.829%	1	139	+21.854%
2026-02-18	27.7500	27.7500	27.7500	27.7500	-2.632%	1	139	+32.613%
2026-02-17	28.5000	28.5000	28.5000	28.5000	+17.043%	1	139	+29.123%
2026-02-13	24.3500	24.3500	24.3500	24.3500	+15.403%	1	139	+51.129%
2026-02-12	22.0800	22.0800	19.9800	21.1000	-9.520%	6	139	+74.408%
2026-02-11	22.4600	23.3200	22.2500	23.3200	-14.735%	220	137	+57.804%
2026-02-10	27.3500	27.3500	27.3500	27.3500	+0.997%	1	215	+34.552%
2026-02-09	27.0800	27.0800	27.0800	27.0800	+21.001%	1	215	+35.894%
2026-02-05	22.9000	22.9000	22.3800	22.3800	-26.982%	6	215	+64.433%
2026-02-03	30.6500	30.6500	30.6500	30.6500	-16.915%	3	215	+20.065%
2026-01-29	37.9700	37.9700	36.8900	36.8900	-10.024%	5	218	-0.244%
2026-01-27	40.8700	41.0000	40.8700	41.0000	-1.796%	6	218	-10.244%
2026-01-26	42.2300	42.2300	41.7500	41.7500	-9.456%	3	216	-11.856%
2026-01-23	44.2200	46.1100	44.2200	46.1100	-5.084%	5	216	-20.191%
2026-01-22	48.8700	48.8700	48.5800	48.5800	-14.170%	4	212	-24.249%
2026-01-16	56.0000	56.6000	56.0000	56.6000	-2.110%	2	210	-34.982%
2026-01-12	57.0000	57.8200	57.0000	57.8200	-4.587%	2	210	-36.354%
2026-01-07	60.6000	60.6000	60.6000	60.6000	-1.910%	1	211	-39.274%
2026-01-06	61.7800	61.7800	61.7800	61.7800	-1.640%	1	211	-40.434%
2026-01-05	61.4100	62.8100	61.4100	62.8100	+12.361%	2	213	-41.411%
2026-01-02	52.7500	56.1500	52.7500	55.9000	+12.384%	12	213	-34.168%
2025-12-31	50.1000	50.1000	49.7400	49.7400	-6.328%	11	211	-26.015%
2025-12-29	53.1500	53.1700	53.1000	53.1000	-4.428%	8	211	-30.697%
2025-12-26	55.5600	55.5600	55.5600	55.5600	-0.786%	1	208	-33.765%
2025-12-24	56.5500	56.5500	56.0000	56.0000	-3.114%	4	205	-34.286%
2025-12-23	59.5000	59.5000	57.0500	57.8000	-8.254%	42	205	-36.332%
2025-12-22	62.5500	64.0500	62.5500	63.0000	+5.865%	23	194	-41.587%
2025-12-19	60.0000	60.0000	59.2700	59.5100	-1.261%	4	185	-38.162%
2025-12-18	62.0000	62.0000	60.0000	60.2700	-11.368%	3	183	-38.941%
2025-12-17	69.0000	69.3600	68.0000	68.0000	+3.406%	20	182	-45.882%
2025-12-16	66.0000	66.0000	65.7600	65.7600	+3.478%	2	172	-44.039%
2025-12-15	67.5200	67.5200	63.5500	63.5500	-16.106%	5	170	-42.093%
2025-12-12	78.4000	80.5000	75.7500	75.7500	+1.664%	26	167	-51.419%
2025-12-11	74.4000	74.5100	74.4000	74.5100	-5.083%	2	165	-50.611%
2025-12-10	77.6000	78.5000	77.6000	78.5000	-2.484%	2	165	-53.121%
2025-12-09	80.0000	83.8900	80.0000	80.5000	+3.470%	61	164	-54.286%
2025-12-08	79.0600	80.2000	77.8000	77.8000	-0.039%	22	134	-52.699%
2025-12-05	76.6600	78.0000	76.6600	77.8300	-2.713%	52	126	-52.717%
2025-12-04	82.0000	82.0000	80.0000	80.0000	-1.937%	6	102	-54.000%
2025-12-03	78.6400	81.5800	78.5000	81.5800	+7.413%	44	102	-54.891%
2025-12-02	79.0000	79.0500	75.9500	75.9500	-4.501%	32	79	-51.547%
2025-11-28	79.4900	79.5700	79.3200	79.5300	+4.645%	6	86	-53.728%
2025-11-26	70.8500	76.0000	70.8500	76.0000	+13.687%	3	86	-51.579%
2025-11-25	63.0500	66.9000	62.9700	66.8500	+0.030%	12	86	-44.951%
2025-11-24	67.1200	67.1200	66.7800	66.8300	+8.844%	158	85	-44.935%
2025-11-21	59.8100	61.4000	59.8100	61.4000	0.000%	9	0	-40.065%