Dark

COIN20281215C180
COIN Dec 15 2028 180.00 Call (COIN281215C00180000)
option OPRA

EOD

Sep 24, 2026

90.00-5.808%(-5.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	90.6800	93.3300	90.0000	90.0000	-5.808%	7	329	0.000%
2026-09-22	95.5000	95.5500	95.5000	95.5500	+7.480%	5	334	-5.808%
2026-09-18	82.7000	88.9000	82.7000	88.9000	+30.735%	9	334	+1.237%
2026-09-16	74.0000	74.0000	68.0000	68.0000	-11.169%	15	336	+32.353%
2026-09-15	79.5000	80.5000	74.0000	76.5500	-13.844%	17	335	+17.570%
2026-09-14	85.7200	90.1500	84.4900	88.8500	+16.144%	35	331	+1.294%
2026-09-11	81.4800	81.4800	76.5000	76.5000	+0.923%	14	334	+17.647%
2026-09-10	75.0000	75.8000	75.0000	75.8000	-3.279%	8	329	+18.734%
2026-09-09	82.0000	82.0000	78.3700	78.3700	-3.781%	18	330	+14.840%
2026-09-08	82.2200	82.2200	81.4500	81.4500	-3.036%	8	317	+10.497%
2026-09-04	84.0000	84.0000	84.0000	84.0000	-8.696%	4	313	+7.143%
2026-09-03	89.0300	92.0000	89.0300	92.0000	+16.677%	2	313	-2.174%
2026-09-02	80.0400	80.0400	77.7000	78.8500	-2.050%	8	313	+14.141%
2026-09-01	80.8700	84.4200	80.0000	80.5000	-9.040%	11	316	+11.801%
2026-08-31	81.8100	88.5000	81.8100	88.5000	+9.259%	9	309	+1.695%
2026-08-28	89.4500	89.4500	80.0000	81.0000	-13.701%	39	309	+11.111%
2026-08-27	93.8600	93.8600	93.8600	93.8600	+11.738%	4	293	-4.113%
2026-08-26	83.2100	84.0000	83.2100	84.0000	-1.235%	6	293	+7.143%
2026-08-25	84.5000	85.0500	84.5000	85.0500	+0.651%	2	291	+5.820%
2026-08-24	84.5000	84.5000	84.5000	84.5000	-4.628%	1	290	+6.509%
2026-08-21	89.8300	92.3000	88.6000	88.6000	+16.426%	7	290	+1.580%
2026-08-20	76.1000	76.1000	76.1000	76.1000	+8.714%	1	287	+18.265%
2026-08-19	64.7500	70.0000	64.7500	70.0000	+15.435%	3	288	+28.571%
2026-08-14	60.3700	60.8600	60.3700	60.6400	-1.734%	8	287	+48.417%
2026-08-13	61.6600	61.7100	61.6200	61.7100	+2.850%	32	283	+45.843%
2026-08-06	60.0000	60.0000	60.0000	60.0000	-2.865%	1	262	+50.000%
2026-08-03	61.7700	61.7700	61.7700	61.7700	-1.168%	1	261	+45.702%
2026-07-31	61.5400	62.5000	57.0000	62.5000	-18.863%	7	261	+44.000%
2026-07-29	77.6500	77.6500	77.0300	77.0300	+5.463%	3	258	+16.838%
2026-07-28	72.9600	73.0400	72.9600	73.0400	-4.034%	30	258	+23.220%
2026-07-27	76.1100	76.1100	76.1100	76.1100	+8.651%	30	286	+18.250%
2026-07-24	70.0000	70.6100	70.0000	70.0500	-5.986%	59	256	+28.480%
2026-07-23	73.5000	74.8000	73.5000	74.5100	-3.359%	30	252	+20.789%
2026-07-22	77.2500	77.3100	77.1000	77.1000	-11.653%	32	259	+16.732%
2026-07-21	89.5000	89.5000	85.6200	87.2700	+17.710%	5	237	+3.128%
2026-07-16	74.1500	74.1500	74.1400	74.1400	+2.972%	45	234	+21.392%
2026-07-14	72.0000	72.0000	72.0000	72.0000	+4.333%	1	257	+25.000%
2026-07-13	71.7300	71.8400	69.0100	69.0100	-4.814%	3	258	+30.416%
2026-07-08	72.6500	72.6500	72.5000	72.5000	-5.905%	10	260	+24.138%
2026-07-07	75.8000	77.0500	75.8000	77.0500	-4.393%	6	255	+16.807%
2026-07-06	80.5900	80.5900	80.5900	80.5900	+22.664%	1	251	+11.676%
2026-07-01	65.7000	65.7000	65.7000	65.7000	+6.276%	1	250	+36.986%
2026-06-30	63.5900	63.6700	61.8200	61.8200	-5.690%	14	251	+45.584%
2026-06-26	65.9000	65.9600	65.4300	65.5500	+4.662%	44	256	+37.300%
2026-06-25	64.0500	64.0500	61.5000	62.6300	-4.089%	47	238	+43.701%
2026-06-24	67.0000	67.0000	65.3000	65.3000	-9.306%	7	216	+37.825%
2026-06-23	72.0000	72.0000	72.0000	72.0000	-8.397%	1	213	+25.000%
2026-06-22	78.6000	78.6000	78.6000	78.6000	+2.251%	1	213	+14.504%
2026-06-18	79.4900	79.4900	76.8700	76.8700	-5.519%	3	213	+17.081%
2026-06-17	81.3600	81.3600	81.3600	81.3600	-1.976%	1	213	+10.619%
2026-06-16	83.0000	83.0000	83.0000	83.0000	+10.667%	1	213	+8.434%
2026-06-11	75.0000	75.0000	75.0000	75.0000	+2.740%	1	212	+20.000%
2026-06-10	73.0000	73.0000	73.0000	73.0000	-4.575%	1	212	+23.288%
2026-06-08	73.0000	76.5000	73.0000	76.5000	+12.500%	5	211	+17.647%
2026-06-05	70.6600	70.6600	66.0000	68.0000	-7.420%	5	211	+32.353%
2026-06-04	73.4500	73.4500	73.4500	73.4500	-2.689%	1	209	+22.532%
2026-06-03	85.5000	85.5000	75.4800	75.4800	-9.333%	5	210	+19.237%
2026-06-02	86.0000	86.0000	83.2500	83.2500	-5.398%	11	206	+8.108%
2026-06-01	92.0000	92.0000	88.0000	88.0000	-6.433%	8	200	+2.273%
2026-05-29	89.0000	94.1700	86.0000	94.0500	+9.360%	19	200	-4.306%
2026-05-28	82.7000	86.0000	81.9000	86.0000	+4.878%	9	206	+4.651%
2026-05-27	85.0000	85.0000	81.0000	82.0000	-5.747%	13	206	+9.756%
2026-05-26	91.4000	91.4000	87.0000	87.0000	-10.815%	18	200	+3.448%
2026-05-20	94.9500	97.5500	94.9500	97.5500	+0.051%	28	186	-7.740%
2026-05-19	97.5000	97.5000	97.5000	97.5000	+6.140%	1	165	-7.692%
2026-05-18	93.9000	93.9000	91.8600	91.8600	-4.907%	2	165	-2.025%
2026-05-15	99.9600	99.9600	96.5700	96.6000	-7.115%	12	165	-6.832%
2026-05-13	104.0000	104.0000	104.0000	104.0000	-5.899%	1	165	-13.462%
2026-05-11	111.0500	111.0500	110.5200	110.5200	+5.207%	12	165	-18.567%
2026-05-04	105.0500	105.0500	105.0500	105.0500	+10.289%	1	166	-14.327%
2026-05-01	95.2500	95.2500	95.2500	95.2500	+3.792%	1	167	-5.512%
2026-04-30	89.8000	91.7700	89.8000	91.7700	+6.536%	8	167	-1.929%
2026-04-29	87.0000	87.0000	83.0000	86.1400	-12.725%	19	166	+4.481%
2026-04-27	98.5800	98.7000	98.5800	98.7000	-2.730%	8	163	-8.815%
2026-04-24	102.7500	102.7500	99.6500	101.4700	+1.990%	13	159	-11.304%
2026-04-23	99.4900	99.4900	99.4900	99.4900	-9.017%	4	159	-9.539%
2026-04-20	106.9300	109.3500	106.9300	109.3500	-0.046%	5	159	-17.695%
2026-04-17	109.4900	109.4900	109.4000	109.4000	+20.884%	5	159	-17.733%
2026-04-16	90.5000	90.5000	90.5000	90.5000	-0.549%	4	156	-0.552%
2026-04-15	87.4800	93.5100	87.4800	91.0000	+5.081%	23	156	-1.099%
2026-04-14	89.9500	89.9500	86.6000	86.6000	+14.097%	52	145	+3.926%
2026-04-10	75.9000	75.9000	75.9000	75.9000	-1.198%	1	99	+18.577%
2026-04-09	79.4700	79.4700	75.5000	76.8200	-4.571%	17	99	+17.157%
2026-04-08	84.5500	84.5500	80.5000	80.5000	+0.249%	12	92	+11.801%
2026-04-02	80.0000	80.3000	80.0000	80.3000	-1.569%	2	83	+12.080%
2026-04-01	82.9300	82.9300	81.5800	81.5800	-0.766%	2	83	+10.321%
2026-03-31	82.2100	82.2100	82.2100	82.2100	+14.165%	1	83	+9.476%
2026-03-30	72.6100	73.0000	71.5000	72.0100	-2.359%	4	83	+24.983%
2026-03-27	73.7500	73.7500	73.7500	73.7500	-8.612%	7	83	+22.034%
2026-03-26	82.0000	82.0000	80.7000	80.7000	-8.814%	9	83	+11.524%
2026-03-25	92.6600	92.6600	88.5000	88.5000	+5.107%	21	79	+1.695%
2026-03-24	88.0100	88.0100	84.0000	84.2000	-18.093%	32	85	+6.888%
2026-03-23	102.8000	102.8000	102.8000	102.8000	-2.049%	25	64	-12.451%
2026-03-18	101.8000	105.2500	101.8000	104.9500	-1.409%	4	89	-14.245%
2026-03-17	106.4500	106.4500	106.4500	106.4500	+9.573%	1	90	-15.453%
2026-03-12	97.1100	97.1500	97.1100	97.1500	-1.670%	2	90	-7.360%
2026-03-10	98.8000	98.8000	98.8000	98.8000	-4.217%	1	91	-8.907%
2026-03-05	106.2000	106.6000	102.5000	103.1500	-3.823%	27	92	-12.748%
2026-03-04	107.0000	107.4800	107.0000	107.2500	+22.292%	5	110	-16.084%
2026-03-02	83.1000	88.4000	83.1000	87.7000	+5.663%	4	112	+2.623%
2026-02-26	85.6200	86.7500	83.0000	83.0000	+21.097%	4	109	+8.434%
2026-02-24	68.5400	68.5400	68.5400	68.5400	-2.987%	1	110	+31.310%
2026-02-23	70.6500	70.6500	70.6500	70.6500	-0.772%	1	110	+27.389%
2026-02-19	71.2000	71.2000	71.2000	71.2000	+1.065%	1	110	+26.404%
2026-02-18	75.2300	75.2300	70.4500	70.4500	+26.368%	66	109	+27.750%
2026-02-12	59.0100	59.0100	55.7500	55.7500	-8.831%	4	121	+61.435%
2026-02-11	61.1500	61.1500	61.1500	61.1500	-15.887%	3	119	+47.179%
2026-02-09	72.5500	72.7000	72.5500	72.7000	+2.975%	100	117	+23.796%
2026-02-06	67.0000	70.6000	67.0000	70.6000	+16.694%	5	19	+27.479%
2026-02-05	63.7700	63.7700	60.5000	60.5000	-22.436%	12	18	+48.760%
2026-02-04	78.0000	78.0000	78.0000	78.0000	0.000%	1	18	+15.385%
2026-02-03	82.9400	82.9400	78.0000	78.0000	-15.282%	10	17	+15.385%
2026-01-29	94.5000	94.5000	92.0700	92.0700	-10.742%	4	10	-2.248%
2026-01-27	103.1500	103.1500	103.1500	103.1500	-1.762%	3	9	-12.748%
2026-01-26	105.0000	105.0000	105.0000	105.0000	-2.606%	3	6	-14.286%
2026-01-23	107.8100	107.8100	107.8100	107.8100	-18.665%	1	4	-16.520%
2026-01-15	132.5500	132.5500	132.5500	132.5500	-5.517%	1	4	-32.101%
2026-01-14	140.2900	140.2900	140.2900	140.2900	+1.292%	1	3	-35.847%
2026-01-13	138.5000	138.5000	138.5000	138.5000	0.000%	2	2	-35.018%