Dark

COIN20281215C150
COIN Dec 15 2028 150.00 Call (COIN281215C00150000)
option OPRA

EOD

Sep 22, 2026

106.50-2.873%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	106.5000	106.5000	106.5000	106.5000	-2.873%	1	306	0.000%
2026-09-21	112.0000	112.0000	109.6500	109.6500	+6.976%	2	307	-2.873%
2026-09-18	100.5500	103.0000	100.5500	102.5000	+25.030%	4	307	+3.902%
2026-09-16	81.9800	81.9800	81.9800	81.9800	-0.365%	1	308	+29.910%
2026-09-15	87.3000	87.3000	82.1200	82.2800	-17.390%	3	307	+29.436%
2026-09-14	96.0000	99.6000	96.0000	99.6000	+11.747%	6	306	+6.928%
2026-09-11	89.1300	89.1300	89.1300	89.1300	+3.052%	1	312	+19.488%
2026-09-10	86.5900	86.5900	86.4900	86.4900	-2.105%	2	311	+23.136%
2026-09-09	88.8300	88.8300	88.3500	88.3500	-2.912%	20	311	+20.543%
2026-09-08	91.8500	91.8500	91.0000	91.0000	-11.020%	3	291	+17.033%
2026-09-03	96.5200	102.2700	96.5200	102.2700	+20.559%	13	290	+4.136%
2026-09-02	87.9000	87.9000	84.8300	84.8300	-4.963%	6	292	+25.545%
2026-09-01	89.1900	89.4300	88.4400	89.2600	-8.611%	9	292	+19.314%
2026-08-31	92.7400	97.6700	92.7400	97.6700	-0.479%	2	286	+9.041%
2026-08-25	98.1400	98.1400	98.1400	98.1400	+5.086%	1	286	+8.518%
2026-08-24	98.3000	98.3000	93.3900	93.3900	-5.014%	2	287	+14.038%
2026-08-21	100.8500	102.3900	98.2500	98.3200	+10.621%	76	285	+8.320%
2026-08-20	88.8800	88.8800	88.8800	88.8800	+13.920%	1	337	+19.824%
2026-08-19	68.9500	82.1700	68.9500	78.0200	+15.329%	28	338	+36.503%
2026-08-18	68.1300	69.5000	67.5000	67.6500	-3.094%	77	304	+57.428%
2026-08-17	68.0000	70.2000	68.0000	69.8100	+2.662%	17	231	+52.557%
2026-08-14	72.0700	72.0700	68.0000	68.0000	-4.895%	41	229	+56.618%
2026-08-13	67.0000	71.5000	67.0000	71.5000	+4.380%	9	206	+48.951%
2026-08-12	68.2500	68.5000	68.2500	68.5000	-0.725%	5	203	+55.474%
2026-08-11	69.5000	70.3600	69.0000	69.0000	-0.591%	13	203	+54.348%
2026-08-10	70.1000	70.5000	69.4100	69.4100	-4.604%	7	202	+53.436%
2026-08-07	69.8000	74.1300	69.0800	72.7600	+5.373%	19	199	+46.372%
2026-08-06	68.8000	70.2900	68.8000	69.0500	-4.495%	12	190	+54.236%
2026-08-05	72.4600	72.4600	72.3000	72.3000	-0.276%	3	185	+47.303%
2026-08-04	70.8000	72.5000	68.9900	72.5000	+2.633%	10	184	+46.897%
2026-08-03	65.5000	72.5000	65.1700	70.6400	-2.498%	23	183	+50.764%
2026-07-31	72.0500	72.4500	64.0000	72.4500	-11.104%	23	184	+46.998%
2026-07-30	81.5000	81.5000	81.5000	81.5000	-1.212%	10	172	+30.675%
2026-07-29	82.5200	84.2000	82.5000	82.5000	-2.494%	6	182	+29.091%
2026-07-27	82.0000	86.0000	82.0000	84.6100	+6.696%	7	180	+25.872%
2026-07-24	77.0000	79.5500	77.0000	79.3000	-4.423%	12	178	+34.300%
2026-07-23	83.0500	83.0500	82.9700	82.9700	-11.790%	3	168	+28.360%
2026-07-21	94.0600	94.0600	94.0600	94.0600	+8.115%	2	169	+13.226%
2026-07-15	87.0000	87.0000	87.0000	87.0000	+8.075%	1	171	+22.414%
2026-07-08	79.6700	81.3000	79.6700	80.5000	-3.012%	6	171	+32.298%
2026-07-07	83.0000	83.0000	83.0000	83.0000	-3.735%	1	171	+28.313%
2026-07-02	86.6000	86.6000	86.2200	86.2200	+13.447%	3	173	+23.521%
2026-07-01	74.0000	76.0000	74.0000	76.0000	+8.278%	6	173	+40.132%
2026-06-30	70.6000	70.6100	67.6000	70.1900	-2.784%	17	172	+51.731%
2026-06-29	71.4200	72.2000	71.4200	72.2000	-3.989%	16	169	+47.507%
2026-06-26	71.0500	75.2000	70.5500	75.2000	+11.243%	27	162	+41.622%
2026-06-25	71.0000	71.0000	67.5000	67.6000	-8.649%	10	142	+57.544%
2026-06-24	76.5000	76.5000	73.2500	74.0000	-21.025%	15	140	+43.919%
2026-06-16	93.7000	93.7000	93.7000	93.7000	+11.627%	2	130	+13.661%
2026-06-12	83.9400	83.9400	83.9400	83.9400	+6.253%	1	128	+26.876%
2026-06-11	79.0000	79.0000	79.0000	79.0000	-4.762%	1	127	+34.810%
2026-06-10	82.9500	82.9500	82.9500	82.9500	+6.346%	1	126	+28.391%
2026-06-09	75.0000	79.0000	75.0000	78.0000	-7.550%	6	127	+36.538%
2026-06-08	80.6700	86.8900	80.6700	84.3700	+10.216%	9	123	+26.230%
2026-06-05	77.6300	77.6300	74.0700	76.5500	-21.123%	12	121	+39.125%
2026-06-01	97.0500	97.0500	97.0500	97.0500	+9.785%	10	113	+9.737%
2026-05-28	88.4000	88.4000	88.4000	88.4000	-2.158%	3	103	+20.475%
2026-05-27	90.3500	90.3500	90.3500	90.3500	-7.891%	1	100	+17.875%
2026-05-26	98.0900	98.0900	98.0900	98.0900	-6.581%	3	100	+8.574%
2026-05-22	105.0000	105.0000	105.0000	105.0000	-3.056%	1	99	+1.429%
2026-05-20	108.3100	108.3100	108.3100	108.3100	-16.685%	1	99	-1.671%
2026-05-14	120.6000	130.0000	120.6000	130.0000	+4.418%	4	98	-18.077%
2026-05-11	122.3700	124.5000	121.0000	124.5000	+14.220%	14	102	-14.458%
2026-05-08	100.0000	109.0000	98.7300	109.0000	+1.774%	11	114	-2.294%
2026-05-06	109.1000	109.1000	107.1000	107.1000	-0.998%	4	121	-0.560%
2026-05-05	108.6600	108.6600	108.1800	108.1800	-6.782%	2	119	-1.553%
2026-05-04	116.0500	116.0500	116.0500	116.0500	+21.493%	1	117	-8.229%
2026-04-29	100.6900	100.6900	95.0000	95.5200	-12.592%	4	117	+11.495%
2026-04-27	109.2800	109.2800	109.2800	109.2800	-2.940%	1	115	-2.544%
2026-04-24	111.5500	112.5900	110.5800	112.5900	+4.250%	13	115	-5.409%
2026-04-23	108.0000	108.0000	108.0000	108.0000	-6.897%	10	113	-1.389%
2026-04-22	116.0000	116.0000	116.0000	116.0000	-3.333%	1	103	-8.190%
2026-04-20	120.0000	120.0000	120.0000	120.0000	+4.603%	1	104	-11.250%
2026-04-17	118.0000	122.6100	114.7200	114.7200	+6.587%	32	103	-7.165%
2026-04-16	108.2000	108.2000	107.6300	107.6300	+0.985%	5	100	-1.050%
2026-04-15	102.3200	107.0500	101.0500	106.5800	+6.580%	32	99	-0.075%
2026-04-14	100.0000	100.0000	100.0000	100.0000	+12.070%	1	108	+6.500%
2026-04-13	89.2300	89.2300	89.2300	89.2300	+3.311%	2	107	+19.354%
2026-04-09	88.4600	88.4600	86.3700	86.3700	-7.833%	9	105	+23.307%
2026-04-08	93.7100	93.7100	93.7100	93.7100	+1.859%	8	97	+13.648%
2026-04-06	92.0000	92.0000	92.0000	92.0000	+3.545%	6	105	+15.761%
2026-04-02	88.5000	88.8500	88.3500	88.8500	-3.023%	8	100	+19.865%
2026-03-31	91.6200	91.6200	91.6200	91.6200	+13.828%	6	100	+16.241%
2026-03-30	81.6000	81.6000	80.4900	80.4900	-1.577%	25	106	+32.315%
2026-03-27	81.1000	81.7800	81.0000	81.7800	-13.916%	32	115	+30.227%
2026-03-24	108.5000	108.5000	95.0000	95.0000	-16.285%	6	105	+12.105%
2026-03-23	113.4800	113.4800	113.4800	113.4800	-0.630%	5	105	-6.151%
2026-03-20	114.2000	114.2000	114.2000	114.2000	+2.165%	1	105	-6.743%
2026-03-19	110.7500	111.7800	110.7500	111.7800	-4.665%	10	105	-4.724%
2026-03-18	117.2500	117.2500	117.2500	117.2500	-3.099%	1	102	-9.168%
2026-03-17	121.3500	121.3500	121.0000	121.0000	+5.493%	2	101	-11.983%
2026-03-16	112.2500	114.7000	112.0000	114.7000	+3.895%	14	101	-7.149%
2026-03-10	110.0000	110.4000	109.5800	110.4000	-0.244%	5	101	-3.533%
2026-03-09	110.6700	110.6700	110.6700	110.6700	+1.179%	1	98	-3.768%
2026-03-06	109.3800	109.3800	109.3800	109.3800	-8.560%	3	99	-2.633%
2026-03-04	119.8500	119.8500	119.6200	119.6200	+23.959%	5	96	-10.968%
2026-03-02	96.5000	96.5000	96.4500	96.5000	+7.761%	101	96	+10.363%
2026-02-27	89.5500	89.5500	89.5500	89.5500	-3.813%	1	185	+18.928%
2026-02-26	98.5600	98.5600	93.1000	93.1000	-0.957%	3	185	+14.393%
2026-02-25	94.0000	94.0000	94.0000	94.0000	+19.214%	1	184	+13.298%
2026-02-24	78.8500	78.8500	78.8500	78.8500	-0.076%	1	184	+35.067%
2026-02-23	82.0000	82.0000	78.9100	78.9100	-8.169%	22	183	+34.964%
2026-02-20	82.3700	87.0000	82.3700	85.9300	+7.065%	5	164	+23.938%
2026-02-19	79.7400	81.2500	79.7400	80.2600	-0.926%	5	166	+32.694%
2026-02-18	86.4200	86.5000	81.0100	81.0100	-2.421%	3	165	+31.465%
2026-02-17	83.0200	83.0200	83.0200	83.0200	+0.752%	1	164	+28.282%
2026-02-13	72.0000	82.4000	70.0000	82.4000	+30.256%	115	56	+29.248%
2026-02-12	72.4000	72.4000	63.2600	63.2600	-13.342%	15	56	+68.353%
2026-02-11	72.0000	73.0000	69.5800	73.0000	-9.877%	15	47	+45.890%
2026-02-09	82.2500	82.2500	81.0000	81.0000	-0.136%	6	43	+31.481%
2026-02-06	75.0000	81.1100	75.0000	81.1100	+19.720%	68	37	+31.303%
2026-02-05	81.6000	81.6000	67.7500	67.7500	-17.257%	31	30	+57.196%
2026-02-04	88.0000	88.0000	81.7300	81.8800	-7.855%	12	13	+30.068%
2026-02-03	88.8600	88.8600	88.8600	88.8600	-13.307%	1	9	+19.851%
2026-01-30	104.3300	104.3300	102.5000	102.5000	-1.773%	2	9	+3.902%
2026-01-29	106.0900	107.0000	103.5000	104.3500	-8.992%	5	9	+2.060%
2026-01-28	114.3000	114.6600	114.2500	114.6600	-5.668%	4	6	-7.117%
2026-01-23	123.6400	123.6400	121.5500	121.5500	0.000%	2	2	-12.382%