Dark

COIN20281215C160
COIN Dec 15 2028 160.00 Call (COIN281215C00160000)
option OPRA

EOD

Sep 21, 2026

104.00+5.051%(+5.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	108.2600	108.2600	104.0000	104.0000	+5.051%	5	229	0.000%
2026-09-18	99.0000	99.0000	99.0000	99.0000	+33.784%	2	228	+5.051%
2026-09-16	74.0000	74.0000	74.0000	74.0000	-23.506%	4	230	+40.541%
2026-09-14	96.7400	96.7400	96.7400	96.7400	+14.418%	1	229	+7.505%
2026-09-11	85.5300	85.5300	84.5500	84.5500	+2.696%	3	230	+23.004%
2026-09-10	82.3300	82.3300	82.3300	82.3300	-15.938%	1	230	+26.321%
2026-09-03	98.1500	98.1500	97.9400	97.9400	+15.632%	2	229	+6.187%
2026-09-02	84.7000	84.7000	84.7000	84.7000	-1.132%	1	231	+22.786%
2026-09-01	91.1500	91.1500	85.4700	85.6700	-1.585%	7	230	+21.396%
2026-08-28	87.0500	87.0500	87.0500	87.0500	-3.578%	1	229	+19.472%
2026-08-26	90.2800	90.2800	90.2800	90.2800	-4.968%	1	229	+15.197%
2026-08-25	95.0000	95.0000	95.0000	95.0000	+4.972%	1	229	+9.474%
2026-08-24	95.0000	95.0000	90.5000	90.5000	-3.528%	11	228	+14.917%
2026-08-21	98.5000	98.7500	93.8100	93.8100	+16.534%	4	231	+10.862%
2026-08-20	80.5000	80.5000	80.5000	80.5000	+11.034%	4	229	+29.193%
2026-08-19	73.0000	78.1000	72.5000	72.5000	+13.708%	6	225	+43.448%
2026-08-18	64.5000	64.5000	63.7600	63.7600	-0.375%	6	226	+63.112%
2026-08-14	65.5300	65.5300	64.0000	64.0000	-3.104%	8	225	+62.500%
2026-08-13	66.0500	66.0500	66.0500	66.0500	+0.717%	1	225	+57.456%
2026-08-11	65.5000	65.5800	65.5000	65.5800	-6.180%	5	225	+58.585%
2026-08-07	69.7000	69.9000	69.7000	69.9000	+5.509%	2	225	+48.784%
2026-08-06	66.5000	66.5000	66.2500	66.2500	-3.734%	6	225	+56.981%
2026-08-05	68.0000	68.8200	68.0000	68.8200	-1.121%	5	225	+51.119%
2026-08-04	66.6900	69.6000	66.6300	69.6000	+10.617%	8	224	+49.425%
2026-08-03	62.9200	62.9200	62.9200	62.9200	+1.484%	4	225	+65.289%
2026-07-31	64.5000	64.5000	62.0000	62.0000	-22.500%	5	225	+67.742%
2026-07-29	83.0000	83.0000	80.0000	80.0000	+1.846%	3	225	+30.000%
2026-07-27	81.7000	81.7000	78.5500	78.5500	+3.943%	2	225	+32.400%
2026-07-24	73.5000	75.5700	73.5000	75.5700	-1.984%	5	224	+37.621%
2026-07-23	78.0000	78.0000	77.1000	77.1000	-7.108%	5	219	+34.890%
2026-07-22	83.0000	83.0000	83.0000	83.0000	-8.791%	4	218	+25.301%
2026-07-21	91.0000	91.0000	91.0000	91.0000	+19.737%	1	218	+14.286%
2026-07-17	76.0000	76.0000	76.0000	76.0000	-4.774%	4	219	+36.842%
2026-07-16	80.0700	80.0700	79.8100	79.8100	+0.592%	45	219	+30.309%
2026-07-15	79.3400	79.3400	79.3400	79.3400	+5.773%	3	174	+31.081%
2026-07-13	77.2700	77.2700	75.0000	75.0100	-2.584%	5	175	+38.648%
2026-07-10	79.5000	79.5000	77.0000	77.0000	0.000%	6	172	+35.065%
2026-07-09	77.0000	77.0000	77.0000	77.0000	-1.092%	4	171	+35.065%
2026-07-08	77.8500	77.8500	77.8500	77.8500	-5.061%	1	171	+33.590%
2026-07-02	81.9500	82.0500	81.9500	82.0000	+3.797%	14	165	+26.829%
2026-07-01	75.7500	80.0000	75.7500	79.0000	+9.722%	22	165	+31.646%
2026-06-29	69.1500	72.0000	69.1500	72.0000	+6.116%	11	184	+44.444%
2026-06-26	68.3500	68.3500	67.8500	67.8500	-0.528%	2	179	+53.279%
2026-06-25	67.6700	68.2100	67.6700	68.2100	-2.641%	3	178	+52.470%
2026-06-24	72.0000	72.0000	69.8000	70.0600	-9.119%	162	178	+48.444%
2026-06-23	79.0000	79.0500	76.5000	77.0900	-7.120%	17	99	+34.907%
2026-06-18	83.0000	83.0000	83.0000	83.0000	-2.353%	4	84	+25.301%
2026-06-17	84.2000	89.0000	84.2000	85.0000	-4.494%	7	84	+22.353%
2026-06-16	87.9500	89.0000	86.7300	89.0000	+0.112%	3	84	+16.854%
2026-06-15	88.2000	88.9000	88.2000	88.9000	+11.083%	4	83	+16.985%
2026-06-12	80.0300	80.0300	80.0300	80.0300	+2.118%	3	84	+29.951%
2026-06-11	78.3700	78.3700	78.3700	78.3700	+7.063%	1	84	+32.704%
2026-06-09	81.0300	81.6500	73.0000	73.2000	-9.930%	66	84	+42.077%
2026-06-08	77.0000	82.0500	77.0000	81.2700	+13.871%	46	106	+27.969%
2026-06-05	77.5000	77.5000	71.3700	71.3700	-13.480%	16	82	+45.719%
2026-06-03	82.4200	85.6800	82.4200	82.4900	-10.609%	27	78	+26.076%
2026-06-02	92.2800	92.2800	92.2800	92.2800	+1.619%	1	77	+12.700%
2026-05-28	90.2600	90.8700	89.2000	90.8100	+2.471%	35	77	+14.525%
2026-05-27	89.0000	89.5500	88.6200	88.6200	-6.311%	4	98	+17.355%
2026-05-26	94.5900	94.5900	94.5900	94.5900	-4.455%	3	96	+9.948%
2026-05-22	98.5800	101.1000	98.5800	99.0000	-8.333%	3	97	+5.051%
2026-05-15	108.0000	108.0000	108.0000	108.0000	+0.982%	1	97	-3.704%
2026-05-13	106.9500	106.9500	106.9500	106.9500	-1.746%	1	97	-2.758%
2026-05-12	108.8500	108.8500	108.8500	108.8500	+3.667%	1	97	-4.456%
2026-05-05	105.0000	105.0000	105.0000	105.0000	-6.484%	1	97	-0.952%
2026-05-04	112.0000	112.2800	111.8600	112.2800	+9.949%	5	96	-7.374%
2026-04-28	102.1200	102.1200	102.1200	102.1200	-5.776%	1	99	+1.841%
2026-04-24	108.3800	108.3800	108.3800	108.3800	+1.756%	1	100	-4.041%
2026-04-23	106.5100	106.5100	106.5100	106.5100	-6.505%	4	101	-2.357%
2026-04-17	113.9200	113.9200	113.9200	113.9200	+15.013%	2	97	-8.708%
2026-04-16	105.7500	105.7500	99.0500	99.0500	-2.221%	4	98	+4.997%
2026-04-15	94.9000	101.3000	94.9000	101.3000	+17.490%	2	98	+2.665%
2026-04-13	85.5000	86.2200	85.5000	86.2200	+5.986%	2	98	+20.622%
2026-04-10	81.3800	81.3800	81.3500	81.3500	-12.225%	2	99	+27.843%
2026-04-08	92.6800	92.6800	92.6800	92.6800	+7.780%	1	97	+12.214%
2026-04-07	83.1500	85.9900	83.1500	85.9900	-3.328%	3	96	+20.944%
2026-04-06	88.9500	88.9500	88.9500	88.9500	+14.038%	1	95	+16.920%
2026-03-27	78.0000	78.0000	78.0000	78.0000	-13.111%	4	94	+33.333%
2026-03-26	89.7700	89.7700	89.7700	89.7700	-2.424%	1	94	+15.852%
2026-03-24	92.6400	92.6400	92.0000	92.0000	-14.815%	2	94	+13.043%
2026-03-20	108.0000	108.0000	108.0000	108.0000	-7.455%	1	94	-3.704%
2026-03-17	118.0000	118.0000	116.7000	116.7000	+11.547%	2	94	-10.883%
2026-03-12	104.6200	104.6200	104.6200	104.6200	-1.302%	1	96	-0.593%
2026-03-10	106.0500	106.0500	106.0000	106.0000	-8.692%	2	97	-1.887%
2026-03-05	116.0900	116.0900	116.0900	116.0900	+1.932%	10	98	-10.414%
2026-03-04	113.8900	113.8900	113.8900	113.8900	+29.420%	3	88	-8.684%
2026-02-27	88.0000	88.0000	88.0000	88.0000	-3.297%	4	88	+18.182%
2026-02-26	91.0000	91.0000	91.0000	91.0000	+22.180%	5	88	+14.286%
2026-02-24	71.0000	74.4800	71.0000	74.4800	-0.094%	8	87	+39.635%
2026-02-23	76.8000	76.8000	74.5500	74.5500	-9.505%	5	82	+39.504%
2026-02-18	82.3800	82.3800	82.3800	82.3800	+1.968%	1	77	+26.244%
2026-02-17	75.0000	80.7900	75.0000	80.7900	+3.564%	5	77	+28.729%
2026-02-13	76.9700	78.1400	76.5500	78.0100	+23.239%	26	55	+33.316%
2026-02-12	64.8800	64.8800	63.3000	63.3000	-11.961%	2	55	+64.297%
2026-02-11	71.8000	71.9000	71.8000	71.9000	-7.106%	2	55	+44.645%
2026-02-10	77.4000	77.4000	77.4000	77.4000	+3.200%	1	53	+34.367%
2026-02-09	75.0000	75.0000	75.0000	75.0000	-3.226%	4	53	+38.667%
2026-02-06	73.0000	77.5000	72.0000	77.5000	+12.990%	39	52	+34.194%
2026-02-05	76.8900	76.8900	68.5900	68.5900	-14.932%	7	21	+51.626%
2026-02-04	81.7000	81.7000	80.0000	80.6300	-5.141%	3	16	+28.984%
2026-02-03	85.0000	85.0000	85.0000	85.0000	-22.741%	1	14	+22.353%
2026-01-28	109.8000	110.0200	109.8000	110.0200	-2.654%	3	13	-5.472%
2026-01-26	113.0200	113.0200	113.0200	113.0200	-19.473%	10	13	-7.981%
2026-01-08	140.7700	140.7700	140.3500	140.3500	-1.273%	2	3	-25.900%
2026-01-06	142.1600	142.1600	142.1600	142.1600	0.000%	1	1	-26.843%