Dark

COIN20280616C500
COIN Jun 16 2028 500.00 Call (COIN280616C00500000)
option OPRA

EOD

Aug 3, 2026

17.70+8.257%(+1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.7000	17.7000	17.7000	17.7000	+8.257%	5	358	0.000%
2026-07-31	15.0000	16.3500	15.0000	16.3500	-33.832%	2	353	+8.257%
2026-07-22	24.7900	24.8500	24.7100	24.7100	+9.095%	8	353	-28.369%
2026-07-09	22.7000	22.8500	22.1000	22.6500	+16.452%	152	353	-21.854%
2026-06-30	19.5000	19.5000	19.4500	19.4500	-0.256%	2	295	-8.997%
2026-06-29	19.8500	19.8500	19.2500	19.5000	-14.661%	22	295	-9.231%
2026-06-23	22.5500	22.8500	22.5500	22.8500	-13.936%	2	291	-22.538%
2026-06-22	27.2000	27.2000	26.5500	26.5500	+0.189%	20	292	-33.333%
2026-06-18	26.1500	26.5000	26.1500	26.5000	-4.847%	2	294	-33.208%
2026-06-17	27.1100	28.1000	27.1100	27.8500	+20.824%	3	294	-36.445%
2026-06-10	23.0000	23.0500	23.0000	23.0500	-3.958%	3	294	-23.210%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-12.727%	1	294	-26.250%
2026-06-02	27.5000	27.5000	27.5000	27.5000	-7.314%	4	294	-35.636%
2026-06-01	29.6700	29.6700	29.6700	29.6700	+18.680%	1	298	-40.344%
2026-05-27	26.0000	26.0000	25.0000	25.0000	-15.254%	9	299	-29.200%
2026-05-22	30.3000	30.3000	29.5000	29.5000	-22.266%	11	305	-40.000%
2026-05-11	34.4500	37.9500	34.4500	37.9500	+25.662%	23	305	-53.360%
2026-05-08	27.2000	30.2000	27.2000	30.2000	+4.138%	2	327	-41.391%
2026-05-07	29.0000	29.0000	29.0000	29.0000	-3.846%	1	328	-38.966%
2026-05-01	30.5000	30.5000	30.1200	30.1600	+9.474%	4	326	-41.313%
2026-04-30	27.8000	27.8500	27.5500	27.5500	-16.515%	12	326	-35.753%
2026-04-27	33.0000	33.0000	33.0000	33.0000	-0.181%	1	328	-46.364%
2026-04-24	33.0600	33.0600	33.0600	33.0600	-9.226%	1	327	-46.461%
2026-04-17	36.0000	36.4200	36.0000	36.4200	+23.249%	2	327	-51.400%
2026-04-16	31.6900	31.6900	29.5500	29.5500	+22.869%	2	328	-40.102%
2026-04-08	25.0500	25.0500	24.0000	24.0500	+12.278%	69	328	-26.403%
2026-03-27	21.7900	21.7900	21.4200	21.4200	-15.669%	2	327	-17.367%
2026-03-26	25.4000	25.4000	25.4000	25.4000	-4.151%	1	327	-30.315%
2026-03-24	28.4500	28.4500	26.5000	26.5000	-17.574%	4	327	-33.208%
2026-03-23	32.1500	32.1500	32.1500	32.1500	-0.062%	1	329	-44.946%
2026-03-20	32.1700	32.1700	32.1700	32.1700	+0.531%	1	330	-44.980%
2026-03-19	32.0500	32.0500	32.0000	32.0000	-3.614%	2	330	-44.688%
2026-03-18	33.0000	33.2000	33.0000	33.2000	-10.270%	3	330	-46.687%
2026-03-17	37.0000	37.0000	37.0000	37.0000	+9.630%	2	329	-52.162%
2026-03-16	33.3000	33.7500	33.3000	33.7500	+6.299%	30	331	-47.556%
2026-03-13	31.7500	31.7500	31.7500	31.7500	+2.090%	1	341	-44.252%
2026-03-12	31.2500	31.2500	31.1000	31.1000	-3.506%	2	341	-43.087%
2026-03-11	32.2300	32.2300	32.2300	32.2300	-1.588%	1	342	-45.082%
2026-03-10	32.2500	33.3000	32.2500	32.7500	+1.550%	6	342	-45.954%
2026-03-09	32.2500	33.0500	32.1500	32.2500	+1.831%	82	341	-45.116%
2026-03-06	32.3700	32.3700	31.6700	31.6700	-10.738%	2	310	-44.111%
2026-03-04	34.0000	35.4800	33.7800	35.4800	+31.019%	4	309	-50.113%
2026-03-02	26.3900	27.0800	26.3900	27.0800	+2.770%	2	308	-34.638%
2026-02-26	26.5500	26.5500	26.3500	26.3500	-5.045%	2	308	-32.827%
2026-02-25	27.1500	27.7500	27.1500	27.7500	+46.053%	2	307	-36.216%
2026-02-23	19.0000	19.0000	19.0000	19.0000	-12.644%	1	307	-6.842%
2026-02-18	20.5100	21.7500	20.5100	21.7500	+42.529%	2	308	-18.621%
2026-02-12	15.2600	15.2600	15.2600	15.2600	-10.917%	9	307	+15.990%
2026-02-11	17.1300	17.1300	17.1300	17.1300	-17.446%	1	298	+3.327%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+9.499%	22	299	-14.699%
2026-02-09	18.9500	18.9500	18.9500	18.9500	-0.263%	5	277	-6.596%
2026-02-06	18.9300	19.7500	18.9300	19.0000	+14.458%	132	277	-6.842%
2026-02-05	20.1500	20.1500	16.5000	16.6000	-20.726%	123	299	+6.627%
2026-02-04	22.2500	22.2500	20.4300	20.9400	-9.741%	5	204	-15.473%
2026-02-03	24.4200	24.8500	22.4500	23.2000	-14.074%	27	200	-23.707%
2026-01-30	27.0000	27.0000	27.0000	27.0000	0.000%	1	184	-34.444%
2026-01-29	29.7000	29.7000	26.7200	27.0000	-10.000%	8	184	-34.444%
2026-01-28	30.0000	30.0000	30.0000	30.0000	-0.166%	1	186	-41.000%
2026-01-27	30.9800	30.9800	30.0500	30.0500	-8.496%	3	185	-41.098%
2026-01-26	32.8400	32.8400	32.8400	32.8400	-3.270%	1	183	-46.102%
2026-01-23	33.5000	33.9500	33.5000	33.9500	-7.745%	9	182	-47.865%
2026-01-22	36.8000	36.8000	36.8000	36.8000	+0.272%	1	188	-51.902%
2026-01-21	37.5000	37.5000	36.2300	36.7000	-0.542%	6	189	-51.771%
2026-01-20	37.8200	37.9000	36.9000	36.9000	-12.143%	14	191	-52.033%
2026-01-16	39.2000	42.0000	39.2000	42.0000	-0.474%	4	186	-57.857%
2026-01-15	47.0600	47.0600	42.2000	42.2000	-17.255%	16	186	-58.057%
2026-01-14	51.0000	51.0000	51.0000	51.0000	+21.429%	5	185	-65.294%
2026-01-09	44.8800	44.8800	42.0000	42.0000	-6.956%	6	180	-57.857%
2026-01-08	45.1400	45.1400	45.1400	45.1400	-10.525%	1	185	-60.789%
2026-01-05	46.0000	50.4500	46.0000	50.4500	+20.119%	6	180	-64.916%
2026-01-02	42.0000	42.0000	42.0000	42.0000	+10.381%	2	180	-57.857%
2025-12-31	39.2700	39.2700	37.5000	38.0500	-4.156%	14	176	-53.482%
2025-12-30	39.7000	39.7000	39.7000	39.7000	-4.199%	1	176	-55.416%
2025-12-26	40.1100	41.4400	40.1100	41.4400	-4.845%	4	176	-57.288%
2025-12-23	43.3200	43.5500	42.4500	43.5500	-6.142%	9	175	-59.357%
2025-12-22	47.9000	48.3500	46.4000	46.4000	+0.891%	24	171	-61.853%
2025-12-19	45.1600	46.0000	45.1300	45.9900	+1.010%	33	170	-61.513%
2025-12-18	45.5300	45.5300	45.5300	45.5300	-3.128%	1	144	-61.125%
2025-12-17	52.1600	52.8000	46.6100	47.0000	-6.244%	211	144	-62.340%
2025-12-16	50.4000	50.5900	48.1500	50.1300	-16.589%	150	138	-64.692%
2025-12-08	60.4000	60.6000	60.1000	60.1000	-0.988%	92	90	-70.549%
2025-12-05	59.6700	60.7000	57.0000	60.7000	-0.720%	6	44	-70.840%
2025-12-04	63.8200	63.8200	61.1400	61.1400	0.000%	5	44	-71.050%
2025-11-28	61.1000	61.3400	60.9400	61.1400	+13.013%	6	39	-71.050%
2025-11-26	54.0500	54.1000	54.0500	54.1000	+14.376%	2	36	-67.283%
2025-11-25	47.3000	47.3000	47.3000	47.3000	-9.595%	10	36	-62.579%
2025-11-24	50.3400	52.3200	50.3100	52.3200	+7.323%	44	28	-66.170%
2025-11-21	48.0000	49.0000	46.0000	48.7500	0.000%	11	0	-63.692%