Dark

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

EOD

Sep 24, 2026

25.00-13.043%(-3.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.3600	27.3600	25.0000	25.0000	-13.043%	2	322	0.000%
2026-09-22	28.7500	28.7500	28.7500	28.7500	-2.542%	1	322	-13.043%
2026-09-21	29.6500	29.6500	29.5000	29.5000	+12.595%	2	321	-15.254%
2026-09-18	25.0000	26.2000	25.0000	26.2000	+34.359%	3	321	-4.580%
2026-09-17	18.9500	19.5000	18.9500	19.5000	+8.635%	8	322	+28.205%
2026-09-16	19.5000	19.5000	17.9500	17.9500	-13.909%	7	326	+39.276%
2026-09-15	22.2300	22.2300	20.8500	20.8500	-22.056%	3	329	+19.904%
2026-09-14	26.7500	26.7500	26.7500	26.7500	+21.868%	1	329	-6.542%
2026-09-11	23.5000	23.7600	21.9500	21.9500	+6.039%	15	329	+13.895%
2026-09-10	20.7000	20.7000	20.7000	20.7000	-7.795%	1	335	+20.773%
2026-09-09	22.4300	22.4500	22.4300	22.4500	-18.512%	3	335	+11.359%
2026-09-03	26.0300	28.0000	26.0300	27.5500	+24.379%	4	337	-9.256%
2026-09-01	23.2600	23.2600	22.0500	22.1500	-19.630%	51	337	+12.867%
2026-08-31	23.9100	27.5600	23.9100	27.5600	+14.167%	10	351	-9.289%
2026-08-28	24.1400	24.1400	24.1400	24.1400	-12.694%	2	345	+3.563%
2026-08-26	27.3000	27.6500	26.9800	27.6500	-3.826%	5	347	-9.584%
2026-08-25	25.2500	28.7500	25.2500	28.7500	-6.199%	9	345	-13.043%
2026-08-24	30.0000	30.6500	30.0000	30.6500	+0.525%	2	343	-18.434%
2026-08-21	27.5000	30.9400	27.1500	30.4900	+27.042%	29	343	-18.006%
2026-08-20	24.0000	24.0000	24.0000	24.0000	+23.077%	1	356	+4.167%
2026-08-19	19.3500	19.5000	19.3500	19.5000	+20.222%	4	357	+28.205%
2026-08-18	16.3000	16.4800	16.1000	16.2200	-0.185%	20	357	+54.131%
2026-08-14	16.2500	16.2500	16.2500	16.2500	+1.817%	2	360	+53.846%
2026-08-13	15.9600	15.9600	15.9600	15.9600	-3.681%	2	362	+56.642%
2026-08-10	17.1500	17.1500	16.5700	16.5700	-9.454%	6	362	+50.875%
2026-08-07	17.4000	18.3000	17.3500	18.3000	+2.983%	4	364	+36.612%
2026-08-06	17.7700	17.7700	17.7700	17.7700	-2.896%	1	364	+40.687%
2026-08-04	17.8000	18.3000	17.7500	18.3000	+3.390%	8	363	+36.612%
2026-08-03	17.7000	17.7000	17.7000	17.7000	+8.257%	5	358	+41.243%
2026-07-31	15.0000	16.3500	15.0000	16.3500	-33.832%	2	353	+52.905%
2026-07-22	24.7900	24.8500	24.7100	24.7100	+9.095%	8	353	+1.174%
2026-07-09	22.7000	22.8500	22.1000	22.6500	+16.452%	152	353	+10.375%
2026-06-30	19.5000	19.5000	19.4500	19.4500	-0.256%	2	295	+28.535%
2026-06-29	19.8500	19.8500	19.2500	19.5000	-14.661%	22	295	+28.205%
2026-06-23	22.5500	22.8500	22.5500	22.8500	-13.936%	2	291	+9.409%
2026-06-22	27.2000	27.2000	26.5500	26.5500	+0.189%	20	292	-5.838%
2026-06-18	26.1500	26.5000	26.1500	26.5000	-4.847%	2	294	-5.660%
2026-06-17	27.1100	28.1000	27.1100	27.8500	+20.824%	3	294	-10.233%
2026-06-10	23.0000	23.0500	23.0000	23.0500	-3.958%	3	294	+8.460%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-12.727%	1	294	+4.167%
2026-06-02	27.5000	27.5000	27.5000	27.5000	-7.314%	4	294	-9.091%
2026-06-01	29.6700	29.6700	29.6700	29.6700	+18.680%	1	298	-15.740%
2026-05-27	26.0000	26.0000	25.0000	25.0000	-15.254%	9	299	0.000%
2026-05-22	30.3000	30.3000	29.5000	29.5000	-22.266%	11	305	-15.254%
2026-05-11	34.4500	37.9500	34.4500	37.9500	+25.662%	23	305	-34.124%
2026-05-08	27.2000	30.2000	27.2000	30.2000	+4.138%	2	327	-17.219%
2026-05-07	29.0000	29.0000	29.0000	29.0000	-3.846%	1	328	-13.793%
2026-05-01	30.5000	30.5000	30.1200	30.1600	+9.474%	4	326	-17.109%
2026-04-30	27.8000	27.8500	27.5500	27.5500	-16.515%	12	326	-9.256%
2026-04-27	33.0000	33.0000	33.0000	33.0000	-0.181%	1	328	-24.242%
2026-04-24	33.0600	33.0600	33.0600	33.0600	-9.226%	1	327	-24.380%
2026-04-17	36.0000	36.4200	36.0000	36.4200	+23.249%	2	327	-31.356%
2026-04-16	31.6900	31.6900	29.5500	29.5500	+22.869%	2	328	-15.398%
2026-04-08	25.0500	25.0500	24.0000	24.0500	+12.278%	69	328	+3.950%
2026-03-27	21.7900	21.7900	21.4200	21.4200	-15.669%	2	327	+16.713%
2026-03-26	25.4000	25.4000	25.4000	25.4000	-4.151%	1	327	-1.575%
2026-03-24	28.4500	28.4500	26.5000	26.5000	-17.574%	4	327	-5.660%
2026-03-23	32.1500	32.1500	32.1500	32.1500	-0.062%	1	329	-22.240%
2026-03-20	32.1700	32.1700	32.1700	32.1700	+0.531%	1	330	-22.288%
2026-03-19	32.0500	32.0500	32.0000	32.0000	-3.614%	2	330	-21.875%
2026-03-18	33.0000	33.2000	33.0000	33.2000	-10.270%	3	330	-24.699%
2026-03-17	37.0000	37.0000	37.0000	37.0000	+9.630%	2	329	-32.432%
2026-03-16	33.3000	33.7500	33.3000	33.7500	+6.299%	30	331	-25.926%
2026-03-13	31.7500	31.7500	31.7500	31.7500	+2.090%	1	341	-21.260%
2026-03-12	31.2500	31.2500	31.1000	31.1000	-3.506%	2	341	-19.614%
2026-03-11	32.2300	32.2300	32.2300	32.2300	-1.588%	1	342	-22.433%
2026-03-10	32.2500	33.3000	32.2500	32.7500	+1.550%	6	342	-23.664%
2026-03-09	32.2500	33.0500	32.1500	32.2500	+1.831%	82	341	-22.481%
2026-03-06	32.3700	32.3700	31.6700	31.6700	-10.738%	2	310	-21.061%
2026-03-04	34.0000	35.4800	33.7800	35.4800	+31.019%	4	309	-29.538%
2026-03-02	26.3900	27.0800	26.3900	27.0800	+2.770%	2	308	-7.681%
2026-02-26	26.5500	26.5500	26.3500	26.3500	-5.045%	2	308	-5.123%
2026-02-25	27.1500	27.7500	27.1500	27.7500	+46.053%	2	307	-9.910%
2026-02-23	19.0000	19.0000	19.0000	19.0000	-12.644%	1	307	+31.579%
2026-02-18	20.5100	21.7500	20.5100	21.7500	+42.529%	2	308	+14.943%
2026-02-12	15.2600	15.2600	15.2600	15.2600	-10.917%	9	307	+63.827%
2026-02-11	17.1300	17.1300	17.1300	17.1300	-17.446%	1	298	+45.943%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+9.499%	22	299	+20.482%
2026-02-09	18.9500	18.9500	18.9500	18.9500	-0.263%	5	277	+31.926%
2026-02-06	18.9300	19.7500	18.9300	19.0000	+14.458%	132	277	+31.579%
2026-02-05	20.1500	20.1500	16.5000	16.6000	-20.726%	123	299	+50.602%
2026-02-04	22.2500	22.2500	20.4300	20.9400	-9.741%	5	204	+19.389%
2026-02-03	24.4200	24.8500	22.4500	23.2000	-14.074%	27	200	+7.759%
2026-01-30	27.0000	27.0000	27.0000	27.0000	0.000%	1	184	-7.407%
2026-01-29	29.7000	29.7000	26.7200	27.0000	-10.000%	8	184	-7.407%
2026-01-28	30.0000	30.0000	30.0000	30.0000	-0.166%	1	186	-16.667%
2026-01-27	30.9800	30.9800	30.0500	30.0500	-8.496%	3	185	-16.805%
2026-01-26	32.8400	32.8400	32.8400	32.8400	-3.270%	1	183	-23.873%
2026-01-23	33.5000	33.9500	33.5000	33.9500	-7.745%	9	182	-26.362%
2026-01-22	36.8000	36.8000	36.8000	36.8000	+0.272%	1	188	-32.065%
2026-01-21	37.5000	37.5000	36.2300	36.7000	-0.542%	6	189	-31.880%
2026-01-20	37.8200	37.9000	36.9000	36.9000	-12.143%	14	191	-32.249%
2026-01-16	39.2000	42.0000	39.2000	42.0000	-0.474%	4	186	-40.476%
2026-01-15	47.0600	47.0600	42.2000	42.2000	-17.255%	16	186	-40.758%
2026-01-14	51.0000	51.0000	51.0000	51.0000	+21.429%	5	185	-50.980%
2026-01-09	44.8800	44.8800	42.0000	42.0000	-6.956%	6	180	-40.476%
2026-01-08	45.1400	45.1400	45.1400	45.1400	-10.525%	1	185	-44.617%
2026-01-05	46.0000	50.4500	46.0000	50.4500	+20.119%	6	180	-50.446%
2026-01-02	42.0000	42.0000	42.0000	42.0000	+10.381%	2	180	-40.476%
2025-12-31	39.2700	39.2700	37.5000	38.0500	-4.156%	14	176	-34.297%
2025-12-30	39.7000	39.7000	39.7000	39.7000	-4.199%	1	176	-37.028%
2025-12-26	40.1100	41.4400	40.1100	41.4400	-4.845%	4	176	-39.672%
2025-12-23	43.3200	43.5500	42.4500	43.5500	-6.142%	9	175	-42.595%
2025-12-22	47.9000	48.3500	46.4000	46.4000	+0.891%	24	171	-46.121%
2025-12-19	45.1600	46.0000	45.1300	45.9900	+1.010%	33	170	-45.640%
2025-12-18	45.5300	45.5300	45.5300	45.5300	-3.128%	1	144	-45.091%
2025-12-17	52.1600	52.8000	46.6100	47.0000	-6.244%	211	144	-46.809%
2025-12-16	50.4000	50.5900	48.1500	50.1300	-16.589%	150	138	-50.130%
2025-12-08	60.4000	60.6000	60.1000	60.1000	-0.988%	92	90	-58.403%
2025-12-05	59.6700	60.7000	57.0000	60.7000	-0.720%	6	44	-58.814%
2025-12-04	63.8200	63.8200	61.1400	61.1400	0.000%	5	44	-59.110%
2025-11-28	61.1000	61.3400	60.9400	61.1400	+13.013%	6	39	-59.110%
2025-11-26	54.0500	54.1000	54.0500	54.1000	+14.376%	2	36	-53.789%
2025-11-25	47.3000	47.3000	47.3000	47.3000	-9.595%	10	36	-47.146%
2025-11-24	50.3400	52.3200	50.3100	52.3200	+7.323%	44	28	-52.217%
2025-11-21	48.0000	49.0000	46.0000	48.7500	0.000%	11	0	-48.718%