Dark

COIN20281215C165
COIN Dec 15 2028 165.00 Call (COIN281215C00165000)
option OPRA

EOD

Sep 22, 2026

100.07-4.650%(-4.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	100.0700	100.0700	100.0700	100.0700	-4.650%	2	198	0.000%
2026-09-21	105.9400	105.9400	104.9500	104.9500	+8.982%	5	198	-4.650%
2026-09-18	94.8500	96.5000	94.8500	96.3000	+26.279%	4	203	+3.915%
2026-09-17	76.2600	76.2600	76.2600	76.2600	+3.054%	4	206	+31.222%
2026-09-16	77.5500	77.5500	71.8000	74.0000	-12.941%	17	206	+35.230%
2026-09-15	86.5000	86.5000	85.0000	85.0000	-8.445%	21	197	+17.729%
2026-09-14	92.8400	92.8400	92.8400	92.8400	-4.387%	1	208	+7.788%
2026-09-03	96.8000	97.1000	96.8000	97.1000	+15.020%	2	208	+3.059%
2026-08-28	86.5400	86.5400	84.4200	84.4200	-14.727%	4	208	+18.538%
2026-08-27	99.0000	99.0000	99.0000	99.0000	+4.211%	1	206	+1.081%
2026-08-25	94.5500	95.0000	94.5500	95.0000	+7.955%	6	206	+5.337%
2026-08-24	94.7600	94.7600	88.0000	88.0000	-7.476%	5	206	+13.716%
2026-08-21	88.0000	96.2000	88.0000	95.1100	+15.945%	6	201	+5.215%
2026-08-20	80.0000	82.0300	80.0000	82.0300	+6.588%	17	198	+21.992%
2026-08-19	73.8000	77.1500	73.8000	76.9600	+24.733%	8	212	+30.029%
2026-08-18	62.7200	62.7200	61.7000	61.7000	-3.503%	2	213	+62.188%
2026-08-14	63.9500	63.9500	63.9400	63.9400	-5.971%	2	211	+56.506%
2026-08-07	63.5000	68.0000	63.4700	68.0000	+9.819%	9	209	+47.162%
2026-08-03	61.9200	61.9200	61.9200	61.9200	-6.831%	4	205	+61.612%
2026-07-31	63.0000	66.4600	63.0000	66.4600	-13.688%	2	205	+50.572%
2026-07-30	77.0000	77.0000	77.0000	77.0000	-3.145%	5	204	+29.961%
2026-07-29	79.0000	79.5000	79.0000	79.5000	+0.493%	6	199	+25.874%
2026-07-28	78.7400	79.1100	78.7400	79.1100	+1.332%	4	193	+26.495%
2026-07-27	79.9000	79.9000	78.0700	78.0700	+4.891%	11	196	+28.180%
2026-07-24	72.0000	74.4300	72.0000	74.4300	-5.088%	7	195	+34.448%
2026-07-23	77.4000	78.5800	76.5000	78.4200	-3.956%	11	195	+27.608%
2026-07-22	81.6500	81.6500	81.6500	81.6500	-8.258%	1	189	+22.560%
2026-07-21	86.5000	93.7900	86.5000	89.0000	+14.809%	10	188	+12.438%
2026-07-20	77.3200	77.5200	77.3200	77.5200	+3.085%	4	187	+29.089%
2026-07-17	75.2000	75.2000	75.2000	75.2000	-4.301%	3	185	+33.072%
2026-07-16	77.7500	78.5800	77.7500	78.5800	+1.068%	2	185	+27.348%
2026-07-15	78.8000	78.8000	77.6000	77.7500	+3.667%	5	185	+28.707%
2026-07-13	74.0000	75.0000	74.0000	75.0000	0.000%	5	183	+33.427%
2026-07-10	75.0000	75.0000	75.0000	75.0000	-10.287%	4	182	+33.427%
2026-07-06	83.6000	83.6000	83.6000	83.6000	+3.838%	1	182	+19.701%
2026-07-02	85.7500	85.7500	80.4000	80.5100	+17.533%	27	169	+24.295%
2026-06-26	62.2600	69.2500	62.2600	68.5000	+5.433%	81	169	+46.088%
2026-06-25	68.5500	68.7000	64.9700	64.9700	-8.493%	3	99	+54.025%
2026-06-24	71.0000	71.0000	71.0000	71.0000	-7.190%	4	97	+40.944%
2026-06-23	77.6000	77.6000	75.2600	76.5000	-5.556%	37	97	+30.810%
2026-06-22	81.0000	81.0000	81.0000	81.0000	0.000%	4	82	+23.543%
2026-06-18	82.2900	82.2900	81.0000	81.0000	+2.870%	5	81	+23.543%
2026-06-12	79.0000	79.0000	78.7400	78.7400	+2.260%	7	81	+27.089%
2026-06-09	77.0000	77.0000	77.0000	77.0000	-3.930%	1	81	+29.961%
2026-06-08	80.0000	80.5500	79.9000	80.1500	+14.500%	14	80	+24.853%
2026-06-05	75.0000	75.0000	69.1500	70.0000	-11.392%	30	79	+42.957%
2026-06-04	79.0000	79.0000	79.0000	79.0000	-2.649%	4	60	+26.671%
2026-06-03	82.2500	82.2500	81.0000	81.1500	-17.781%	9	60	+23.315%
2026-05-29	98.7000	98.7000	98.7000	98.7000	+13.618%	1	56	+1.388%
2026-05-27	89.1500	89.1500	86.5000	86.8700	-9.037%	7	56	+15.195%
2026-05-18	95.5000	95.5000	95.5000	95.5000	-6.802%	3	56	+4.785%
2026-05-15	102.6900	102.6900	102.4700	102.4700	-14.786%	4	53	-2.342%
2026-05-11	120.2500	120.2500	120.2500	120.2500	+19.831%	1	52	-16.782%
2026-05-07	100.3500	100.3500	100.3500	100.3500	-8.356%	2	53	-0.279%
2026-05-04	109.5000	109.5000	109.5000	109.5000	+14.063%	1	53	-8.612%
2026-04-28	96.0000	96.0000	96.0000	96.0000	-10.548%	1	54	+4.240%
2026-04-24	107.3200	107.3200	107.3200	107.3200	-3.567%	1	53	-6.755%
2026-04-20	111.1800	111.2900	111.1800	111.2900	+1.081%	6	54	-10.082%
2026-04-17	110.1000	110.1000	110.1000	110.1000	+4.857%	1	51	-9.110%
2026-04-16	105.0000	105.0000	105.0000	105.0000	+11.702%	1	51	-4.695%
2026-04-15	94.0000	94.0000	94.0000	94.0000	+0.945%	5	51	+6.457%
2026-04-14	92.7800	93.1200	92.7800	93.1200	+16.400%	11	52	+7.463%
2026-04-10	80.5400	80.5400	79.7600	80.0000	-18.050%	3	53	+25.088%
2026-04-08	97.6200	97.6200	97.6200	97.6200	+12.855%	6	52	+2.510%
2026-04-06	87.7500	87.7500	86.5000	86.5000	+9.494%	5	56	+15.688%
2026-04-02	81.5700	81.5700	79.0000	79.0000	-7.059%	5	55	+26.671%
2026-04-01	89.0000	89.0000	85.0000	85.0000	-2.299%	8	55	+17.729%
2026-03-31	80.9600	87.0000	80.9600	87.0000	+14.474%	12	55	+15.023%
2026-03-30	76.4600	77.0000	76.0000	76.0000	-1.935%	7	53	+31.671%
2026-03-27	76.9200	77.5500	73.6000	77.5000	-12.617%	9	47	+29.123%
2026-03-26	88.6900	88.6900	88.6900	88.6900	-0.650%	1	43	+12.831%
2026-03-24	89.2700	89.2700	89.2700	89.2700	-13.330%	1	42	+12.098%
2026-03-20	103.0000	103.0000	103.0000	103.0000	-3.341%	1	41	-2.845%
2026-03-16	106.5600	106.5600	106.5600	106.5600	+3.809%	1	41	-6.090%
2026-03-12	102.6500	102.6500	102.6500	102.6500	-1.298%	8	42	-2.513%
2026-03-11	104.0000	104.0000	104.0000	104.0000	-0.763%	1	50	-3.779%
2026-03-10	102.0000	105.8400	102.0000	104.8000	-2.963%	13	50	-4.513%
2026-03-05	111.6400	111.6400	108.0000	108.0000	-3.571%	7	59	-7.343%
2026-03-04	112.0000	112.0000	112.0000	112.0000	+26.169%	3	58	-10.652%
2026-03-03	88.7700	88.7700	88.7700	88.7700	-3.195%	5	61	+12.730%
2026-03-02	87.6500	91.7000	87.6500	91.7000	+9.167%	14	66	+9.128%
2026-02-27	86.0000	86.0300	84.0000	84.0000	-8.197%	9	59	+19.131%
2026-02-25	82.0600	91.5000	82.0600	91.5000	+24.101%	6	53	+9.366%
2026-02-24	69.4600	73.7300	68.0000	73.7300	-7.837%	4	53	+35.725%
2026-02-23	80.0000	80.0000	80.0000	80.0000	-2.439%	1	50	+25.088%
2026-02-20	80.0000	82.9300	80.0000	82.0000	+5.250%	3	49	+22.037%
2026-02-18	77.9100	77.9100	77.9100	77.9100	-3.361%	10	49	+28.443%
2026-02-17	73.8000	80.6200	73.8000	80.6200	+3.986%	7	44	+24.126%
2026-02-13	75.2000	77.5500	75.1800	77.5300	+29.324%	12	29	+29.073%
2026-02-12	59.9500	59.9500	59.9500	59.9500	-23.141%	1	29	+66.922%
2026-02-10	78.0000	78.0000	78.0000	78.0000	+0.879%	10	29	+28.295%
2026-02-09	76.8300	77.3200	76.5000	77.3200	+1.350%	5	19	+29.423%
2026-02-06	72.1500	76.2900	72.1200	76.2900	+10.565%	14	17	+31.171%
2026-02-05	75.2000	75.2000	68.1900	69.0000	-12.046%	8	11	+45.029%
2026-02-04	81.3100	81.3100	76.0000	78.4500	-26.095%	5	6	+27.559%
2026-01-27	106.1500	106.1500	106.1500	106.1500	-23.798%	1	2	-5.728%
2026-01-13	139.3000	139.3000	139.3000	139.3000	0.000%	1	1	-28.162%