Dark

COIN20280616C520
COIN Jun 16 2028 520.00 Call (COIN280616C00520000)
option OPRA

EOD

Sep 24, 2026

23.90-8.077%(-2.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.7000	24.7000	23.9000	23.9000	-8.077%	4	1,241	0.000%
2026-09-23	25.0000	26.0000	25.0000	26.0000	-1.887%	21	1,243	-8.077%
2026-09-22	26.5000	26.5000	26.5000	26.5000	-5.120%	2	1,264	-9.811%
2026-09-21	28.8000	29.4000	27.7600	27.9300	+9.529%	61	1,266	-14.429%
2026-09-18	22.0000	25.9200	22.0000	25.5000	+44.886%	34	1,264	-6.275%
2026-09-16	17.6000	17.6000	17.6000	17.6000	-11.824%	1	1,247	+35.795%
2026-09-15	21.7000	21.7000	19.9600	19.9600	-20.319%	43	1,247	+19.739%
2026-09-14	25.0500	25.0500	25.0500	25.0500	+21.014%	1	1,246	-4.591%
2026-09-11	20.7000	20.7000	20.7000	20.7000	-21.887%	1	1,245	+15.459%
2026-09-03	24.9200	26.5000	23.5400	26.5000	+27.404%	47	1,245	-9.811%
2026-09-02	20.6000	20.8500	20.6000	20.8000	-0.716%	30	1,241	+14.904%
2026-09-01	23.6100	24.0000	20.9500	20.9500	-20.794%	221	1,239	+14.081%
2026-08-31	23.8500	26.4500	23.8500	26.4500	+15.000%	6	1,195	-9.641%
2026-08-28	26.6000	26.6000	23.0000	23.0000	-19.916%	26	1,190	+3.913%
2026-08-27	26.9000	28.7200	26.9000	28.7200	+16.511%	11	1,168	-16.783%
2026-08-26	25.2500	25.2500	24.5000	24.6500	-8.704%	139	1,158	-3.043%
2026-08-25	25.0000	27.0000	24.7000	27.0000	-5.891%	29	1,161	-11.481%
2026-08-24	28.7900	28.7900	28.6900	28.6900	+3.761%	2	1,160	-16.696%
2026-08-21	28.7500	29.7100	27.5000	27.6500	+34.550%	443	1,159	-13.562%
2026-08-20	21.5000	22.7800	20.5500	20.5500	+8.158%	5	1,264	+16.302%
2026-08-19	17.1500	21.0000	17.1500	19.0000	+24.183%	17	1,265	+25.789%
2026-08-18	15.6100	15.6100	15.3000	15.3000	+0.990%	6	1,265	+56.209%
2026-08-13	15.5100	15.5300	14.9000	15.1500	-0.329%	38	1,265	+57.756%
2026-08-12	15.2000	15.2500	15.2000	15.2000	-2.999%	8	1,249	+57.237%
2026-08-11	15.6700	15.6700	15.6700	15.6700	-4.451%	2	1,242	+52.521%
2026-08-10	16.5000	16.5000	16.4000	16.4000	-4.983%	2	1,241	+45.732%
2026-08-07	17.2600	17.2600	17.2600	17.2600	+11.715%	5	1,240	+38.470%
2026-08-06	15.4500	15.4500	15.4500	15.4500	-10.642%	1	1,245	+54.693%
2026-08-05	17.0000	17.2900	17.0000	17.2900	-1.761%	2	1,245	+38.230%
2026-08-04	17.3000	17.6000	17.3000	17.6000	+10.000%	3	1,244	+35.795%
2026-08-03	15.5000	16.8500	15.5000	16.0000	0.000%	26	1,241	+49.375%
2026-07-31	16.6000	16.6000	15.0500	16.0000	-28.889%	10	1,236	+49.375%
2026-07-28	22.5000	22.5000	22.5000	22.5000	-7.407%	1	1,231	+6.222%
2026-07-22	24.3000	24.3000	24.3000	24.3000	-12.747%	1	1,231	-1.646%
2026-07-21	26.5700	28.0000	26.5700	27.8500	+26.018%	6	1,231	-14.183%
2026-07-20	22.0000	22.2500	22.0000	22.1000	+8.600%	3	1,232	+8.145%
2026-07-17	21.0000	21.0000	20.3500	20.3500	-8.908%	5	1,232	+17.445%
2026-07-16	22.1700	22.9400	22.1700	22.3400	-6.917%	3	1,233	+6.983%
2026-07-15	24.0000	24.0000	24.0000	24.0000	+9.940%	1	1,232	-0.417%
2026-07-14	21.8300	21.8300	21.8300	21.8300	-0.547%	1	1,231	+9.482%
2026-07-10	21.8000	22.2500	21.7500	21.9500	+2.331%	22	1,231	+8.884%
2026-07-09	21.9000	21.9000	21.4500	21.4500	-4.667%	14	1,227	+11.422%
2026-07-08	22.5000	22.5000	22.5000	22.5000	-3.640%	1	1,225	+6.222%
2026-07-07	23.3500	23.3500	23.3500	23.3500	-7.488%	1	1,225	+2.355%
2026-07-02	25.2400	25.2400	25.2400	25.2400	+12.931%	2	1,226	-5.309%
2026-07-01	21.0700	23.0000	20.2400	22.3500	+27.714%	6	1,226	+6.935%
2026-06-30	18.0000	18.0000	17.5000	17.5000	-8.664%	7	1,225	+36.571%
2026-06-29	18.7500	19.4500	18.3000	19.1600	+3.568%	100	1,229	+24.739%
2026-06-26	18.6700	18.6700	18.5000	18.5000	-0.857%	3	1,198	+29.189%
2026-06-25	17.5500	18.6600	17.5500	18.6600	-2.304%	2	1,196	+28.081%
2026-06-24	20.1400	20.1700	19.0000	19.1000	-9.264%	123	1,195	+25.131%
2026-06-23	22.5500	22.9100	21.0500	21.0500	-15.800%	26	1,213	+13.539%
2026-06-22	25.0000	25.0000	25.0000	25.0000	-2.344%	5	1,202	-4.400%
2026-06-18	25.5000	25.6000	25.2000	25.6000	-0.967%	159	1,188	-6.641%
2026-06-17	27.0000	27.0000	25.5000	25.8500	-14.827%	8	1,188	-7.544%
2026-06-15	27.5000	30.3500	27.5000	30.3500	+26.987%	2	1,188	-21.252%
2026-06-12	23.9000	23.9000	23.9000	23.9000	+9.784%	1	1,190	0.000%
2026-06-11	21.7700	21.7700	21.7700	21.7700	-1.716%	1	1,189	+9.784%
2026-06-10	21.7000	22.1500	21.7000	22.1500	-1.116%	11	1,188	+7.901%
2026-06-09	23.4600	23.4600	20.2000	22.4000	-8.197%	11	1,198	+6.696%
2026-06-08	24.5000	24.5000	24.3500	24.4000	+7.018%	35	1,202	-2.049%
2026-06-04	22.6000	23.0000	22.6000	22.8000	-1.724%	4	1,231	+4.825%
2026-06-03	26.6400	26.6400	23.2000	23.2000	-9.798%	7	1,232	+3.017%
2026-06-02	25.7200	25.7200	25.7200	25.7200	+15.336%	1	1,233	-7.076%
2026-05-28	22.3000	22.3000	22.3000	22.3000	-5.508%	1	1,232	+7.175%
2026-05-27	23.6000	23.6000	23.6000	23.6000	-15.503%	1	1,231	+1.271%
2026-05-22	27.9300	27.9300	27.9300	27.9300	-8.276%	1	1,231	-14.429%
2026-05-20	30.7600	31.1100	30.4500	30.4500	-22.911%	4	1,231	-21.511%
2026-05-14	39.5000	39.5000	39.5000	39.5000	+20.244%	1	1,228	-39.494%
2026-05-12	32.8500	32.8500	32.8500	32.8500	-2.232%	1	1,228	-27.245%
2026-05-11	32.5500	33.6000	32.5500	33.6000	+28.686%	40	1,228	-28.869%
2026-05-08	25.6400	26.1100	25.3400	26.1100	-9.748%	47	1,268	-8.464%
2026-05-06	28.9300	28.9300	28.9300	28.9300	-5.085%	1	1,221	-17.387%
2026-05-05	30.5900	31.0000	30.4800	30.4800	+9.052%	3	1,221	-21.588%
2026-05-01	28.4000	29.1000	27.9500	27.9500	+5.075%	62	1,232	-14.490%
2026-04-30	26.8200	27.7000	26.0900	26.6000	+6.400%	206	1,232	-10.150%
2026-04-29	25.0100	25.0500	25.0000	25.0000	-12.434%	11	1,246	-4.400%
2026-04-28	28.5500	28.5500	28.5500	28.5500	-14.776%	1	1,247	-16.287%
2026-04-22	33.5000	33.5000	33.5000	33.5000	+8.065%	1	1,247	-28.657%
2026-04-21	31.2900	31.2900	31.0000	31.0000	-3.095%	2	1,247	-22.903%
2026-04-20	31.9900	31.9900	31.9900	31.9900	-8.600%	1	1,247	-25.289%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+16.667%	1	1,246	-31.714%
2026-04-16	27.0000	30.0000	27.0000	30.0000	+7.143%	67	1,247	-20.333%
2026-04-15	25.8000	28.0000	25.8000	28.0000	+18.393%	3	1,195	-14.643%
2026-04-08	23.6500	23.6500	23.6500	23.6500	+3.956%	2	1,192	+1.057%
2026-04-07	22.7500	22.7500	22.7500	22.7500	-5.523%	2	1,191	+5.055%
2026-04-06	24.0800	24.0800	24.0800	24.0800	+2.034%	1	1,193	-0.748%
2026-04-01	24.8700	24.8700	23.6000	23.6000	+15.971%	35	1,193	+1.271%
2026-03-27	20.9000	21.0000	20.3500	20.3500	-13.771%	12	1,160	+17.445%
2026-03-26	24.2100	24.2100	23.4500	23.6000	-7.087%	17	1,160	+1.271%
2026-03-25	26.2800	27.1100	25.3600	25.4000	-16.858%	44	1,160	-5.906%
2026-03-23	30.9900	30.9900	30.5500	30.5500	-2.707%	7	1,162	-21.768%
2026-03-20	31.7500	31.7500	31.4000	31.4000	-9.640%	2	1,160	-23.885%
2026-03-17	34.9000	34.9000	34.7500	34.7500	+17.161%	2	1,160	-31.223%
2026-03-12	29.9400	29.9400	29.1700	29.6600	+0.440%	3	1,160	-19.420%
2026-03-11	29.5300	29.5300	29.5300	29.5300	-4.895%	1	1,161	-19.065%
2026-03-10	31.0000	31.0500	31.0000	31.0500	+2.985%	2	1,161	-23.027%
2026-03-09	30.1100	31.3000	29.7500	30.1500	+0.836%	34	1,161	-20.730%
2026-03-06	30.3000	30.3000	29.9000	29.9000	-7.915%	20	1,160	-20.067%
2026-03-05	33.0300	33.5800	31.5500	32.4700	-4.500%	221	1,160	-26.394%
2026-03-04	34.0000	34.0000	34.0000	34.0000	+40.206%	12	1,183	-29.706%
2026-02-26	24.2500	24.2500	24.2500	24.2500	-1.423%	2	1,171	-1.443%
2026-02-25	21.1500	25.0500	21.1500	24.6000	+32.973%	90	1,159	-2.846%
2026-02-24	17.0000	18.5000	17.0000	18.5000	+1.648%	2	1,159	+29.189%
2026-02-23	19.5300	19.5300	18.2000	18.2000	-9.045%	3	1,158	+31.319%
2026-02-20	21.0000	21.0000	20.0100	20.0100	+6.493%	20	1,159	+19.440%
2026-02-19	18.8900	18.8900	18.7000	18.7900	-6.050%	8	1,158	+27.195%
2026-02-18	20.1500	20.1500	20.0000	20.0000	+5.263%	4	1,159	+19.500%
2026-02-17	19.3000	19.3000	19.0000	19.0000	-1.042%	2	1,162	+25.789%
2026-02-13	17.0000	19.2000	17.0000	19.2000	+34.737%	24	1,161	+24.479%
2026-02-12	15.1200	15.1200	14.2000	14.2500	-12.362%	9	1,161	+67.719%
2026-02-11	16.0000	16.2600	14.9000	16.2600	-17.462%	7	1,161	+46.986%
2026-02-10	19.0000	19.7000	19.0000	19.7000	+3.684%	42	1,158	+21.320%
2026-02-09	19.0000	19.0000	19.0000	19.0000	-0.524%	5	1,156	+25.789%
2026-02-06	17.9600	19.1000	17.8000	19.1000	+12.684%	3	1,151	+25.131%
2026-02-05	18.4500	19.3000	16.9500	16.9500	-16.871%	4	1,149	+41.003%
2026-02-04	20.3000	21.2600	19.3700	20.3900	-13.234%	10	1,149	+17.214%
2026-02-03	24.0000	24.0000	21.5800	23.5000	-4.082%	19	1,152	+1.702%
2026-02-02	24.5000	24.5000	24.5000	24.5000	-1.210%	1	1,162	-2.449%
2026-01-30	25.1200	25.2800	24.4000	24.8000	-0.601%	9	1,161	-3.629%
2026-01-29	25.4200	25.4200	24.5000	24.9500	-12.456%	4	1,160	-4.208%
2026-01-28	28.5000	28.5000	28.5000	28.5000	-4.362%	2	1,159	-16.140%
2026-01-26	29.6700	29.8000	29.6700	29.8000	-3.435%	10	1,157	-19.799%
2026-01-23	32.0000	32.3100	30.8600	30.8600	-8.182%	141	1,165	-22.553%
2026-01-22	33.8600	33.8600	33.6100	33.6100	-3.281%	13	1,179	-28.890%
2026-01-21	33.0500	36.1100	33.0500	34.7500	-0.714%	26	1,192	-31.223%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-10.760%	1	1,192	-31.714%
2026-01-16	39.2200	39.2200	39.2200	39.2200	-7.977%	1	1,193	-39.062%
2026-01-15	42.6200	42.6200	42.6200	42.6200	-10.179%	1	1,193	-43.923%
2026-01-14	47.4500	47.4500	47.4500	47.4500	+5.491%	1	1,193	-49.631%
2026-01-13	44.9800	44.9800	44.9800	44.9800	+8.779%	1	1,193	-46.865%
2026-01-12	41.3500	41.3500	41.3500	41.3500	+5.216%	1	1,193	-42.201%
2026-01-09	41.0000	41.0000	39.3000	39.3000	-8.520%	5	1,194	-39.186%
2026-01-08	42.9600	42.9600	42.9600	42.9600	-2.097%	2	1,191	-44.367%
2026-01-06	47.8000	47.8000	43.3300	43.8800	-8.258%	82	1,193	-45.533%
2026-01-05	46.7000	47.8300	45.4500	47.8300	+23.528%	3	1,166	-50.031%
2026-01-02	35.7500	38.7200	35.7500	38.7200	+15.582%	5	1,166	-38.275%
2025-12-31	35.0000	35.0000	33.5000	33.5000	-9.017%	4	1,163	-28.657%
2025-12-30	38.1700	39.2500	36.8200	36.8200	-1.419%	4	1,163	-35.090%
2025-12-29	37.5300	37.5300	37.3500	37.3500	-5.539%	2	1,162	-36.011%
2025-12-26	37.9800	40.0000	37.9800	39.5400	-2.515%	6	1,162	-39.555%
2025-12-24	40.3200	40.5600	39.9600	40.5600	+2.166%	4	1,160	-41.075%
2025-12-23	41.1000	44.1800	39.7000	39.7000	-8.610%	10	1,160	-39.798%
2025-12-22	44.8700	46.3600	43.4400	43.4400	+1.733%	5	1,160	-44.982%
2025-12-19	43.0400	43.1500	42.7000	42.7000	+1.691%	7	1,159	-44.028%
2025-12-18	45.0000	45.0000	41.9900	41.9900	-4.132%	20	1,156	-43.082%
2025-12-17	48.2300	50.4100	43.5300	43.8000	-8.176%	567	1,160	-45.434%
2025-12-16	48.3000	48.3000	46.0000	47.7000	+3.493%	1,076	1,274	-49.895%
2025-12-15	49.0000	49.0000	46.0700	46.0900	-16.276%	5	624	-48.145%
2025-12-12	58.7700	58.7700	54.6100	55.0500	+0.091%	30	628	-56.585%
2025-12-11	53.4300	55.6500	52.3900	55.0000	-7.095%	15	602	-56.545%
2025-12-10	57.4300	59.2000	57.4300	59.2000	+0.339%	3	604	-59.628%
2025-12-09	60.4400	60.8000	59.0000	59.0000	+0.958%	13	604	-59.492%
2025-12-08	57.2700	58.4400	57.2700	58.4400	+3.562%	10	601	-59.103%
2025-12-05	56.0700	58.1000	54.0500	56.4300	-5.903%	606	601	-57.647%
2025-12-03	58.9600	59.9700	58.9600	59.9700	+7.377%	13	192	-60.147%
2025-12-02	56.1500	57.5900	55.8500	55.8500	+5.537%	16	191	-57.207%
2025-12-01	47.9500	54.8600	47.9500	52.9200	-8.947%	9	193	-54.837%
2025-11-28	59.2500	59.5000	58.1200	58.1200	+6.721%	6	188	-58.878%
2025-11-26	50.9100	54.8100	49.6400	54.4600	+12.242%	325	8	-56.115%
2025-11-25	45.0000	48.5200	44.7500	48.5200	-4.319%	4	8	-50.742%
2025-11-24	48.3100	50.7100	48.3100	50.7100	+14.366%	7	7	-52.869%
2025-11-21	43.2800	46.2000	43.2800	44.3400	0.000%	4	0	-46.098%