Dark

COIN20281215C200
COIN Dec 15 2028 200.00 Call (COIN281215C00200000)
option OPRA

EOD

Sep 24, 2026

85.47-0.616%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	85.4700	85.4700	85.4700	85.4700	-0.616%	1	565	0.000%
2026-09-23	87.8400	87.8400	86.0000	86.0000	-4.709%	4	564	-0.616%
2026-09-22	88.3600	91.6000	88.2500	90.2500	-0.933%	16	561	-5.296%
2026-09-21	94.0000	94.0000	91.0100	91.1000	+7.176%	33	556	-6.180%
2026-09-18	76.4500	85.0000	76.4500	85.0000	+26.432%	21	554	+0.553%
2026-09-17	67.2300	67.2300	67.2300	67.2300	+5.047%	1	573	+27.131%
2026-09-16	64.0000	64.0000	64.0000	64.0000	-9.846%	1	572	+33.547%
2026-09-15	74.3900	74.3900	70.9900	70.9900	-14.470%	21	572	+20.397%
2026-09-14	80.4500	83.6900	78.8400	83.0000	+17.265%	11	572	+2.976%
2026-09-11	70.7800	70.7800	70.7800	70.7800	-4.673%	1	579	+20.754%
2026-09-09	74.2500	74.2500	74.2500	74.2500	-2.559%	1	579	+15.111%
2026-09-08	77.6500	77.6500	76.2000	76.2000	-4.391%	2	580	+12.165%
2026-09-04	79.2000	79.7000	79.2000	79.7000	-6.664%	4	580	+7.240%
2026-09-03	80.1500	85.8200	80.1500	85.3900	+16.813%	38	580	+0.094%
2026-09-02	73.1000	73.1000	73.1000	73.1000	+0.137%	1	561	+16.922%
2026-09-01	74.5800	76.0000	73.0000	73.0000	-12.175%	14	560	+17.082%
2026-08-31	75.0200	83.1200	75.0200	83.1200	+12.188%	31	551	+2.827%
2026-08-28	81.4300	81.4300	74.0900	74.0900	-13.598%	6	550	+15.360%
2026-08-27	82.0000	87.3800	82.0000	85.7500	+10.431%	7	544	-0.327%
2026-08-26	80.7600	80.8100	77.6500	77.6500	-8.215%	4	543	+10.071%
2026-08-25	80.1000	84.6000	76.0000	84.6000	-0.995%	20	543	+1.028%
2026-08-24	85.4500	85.4500	85.4500	85.4500	+2.213%	5	560	+0.023%
2026-08-21	85.0800	87.0000	83.6000	83.6000	+14.521%	69	560	+2.237%
2026-08-20	71.0000	73.8500	71.0000	73.0000	+13.654%	14	561	+17.082%
2026-08-19	58.0000	68.3200	58.0000	64.2300	+15.730%	69	563	+33.069%
2026-08-18	55.0800	55.5000	55.0800	55.5000	-4.046%	6	583	+54.000%
2026-08-17	58.1500	58.1500	57.8400	57.8400	+2.462%	2	579	+47.770%
2026-08-14	56.0000	56.4500	56.0000	56.4500	-3.554%	3	580	+51.408%
2026-08-13	55.2900	58.5300	54.7500	58.5300	+4.518%	55	582	+46.028%
2026-08-11	56.5000	56.5000	56.0000	56.0000	-0.885%	8	559	+52.625%
2026-08-10	57.2000	57.4000	56.5000	56.5000	-5.597%	13	561	+51.274%
2026-08-07	57.3400	59.8500	56.9800	59.8500	+7.297%	41	558	+42.807%
2026-08-06	56.9000	56.9000	55.7800	55.7800	-5.458%	4	554	+53.227%
2026-08-05	59.0000	60.0500	59.0000	59.0000	+2.949%	3	556	+44.864%
2026-08-04	57.3700	57.3700	57.3100	57.3100	+0.070%	5	557	+49.136%
2026-08-03	53.9500	57.5500	53.9400	57.2700	-4.231%	52	557	+49.240%
2026-07-31	61.3000	61.3000	52.0000	59.8000	-10.116%	20	530	+42.926%
2026-07-30	66.5300	66.5300	66.5300	66.5300	-0.105%	5	530	+28.468%
2026-07-29	72.9500	72.9500	66.6000	66.6000	-5.866%	12	526	+28.333%
2026-07-28	65.8500	70.7500	65.8500	70.7500	-2.090%	5	521	+20.806%
2026-07-27	66.9500	72.2600	65.7500	72.2600	+9.435%	37	521	+18.281%
2026-07-24	65.0100	66.0300	65.0000	66.0300	-0.407%	6	552	+29.441%
2026-07-23	69.0400	69.0400	66.3000	66.3000	-8.678%	32	555	+28.914%
2026-07-22	75.0700	75.2000	72.6000	72.6000	-11.138%	5	524	+17.727%
2026-07-21	77.8000	81.7000	77.8000	81.7000	+28.601%	6	520	+4.614%
2026-07-17	63.0000	63.5300	63.0000	63.5300	-11.764%	31	519	+34.535%
2026-07-15	71.4900	72.0000	70.1500	72.0000	+8.434%	35	519	+18.708%
2026-07-14	66.4000	66.4000	66.4000	66.4000	+4.732%	15	489	+28.720%
2026-07-13	64.7400	64.7400	63.4000	63.4000	-9.429%	8	474	+34.811%
2026-07-10	69.5900	70.0000	69.5900	70.0000	+2.579%	3	478	+22.100%
2026-07-09	68.0100	68.2400	68.0100	68.2400	-4.653%	2	476	+25.249%
2026-07-07	73.5000	73.5000	70.4000	71.5700	-4.637%	12	476	+19.422%
2026-07-06	73.7000	75.0500	73.7000	75.0500	+1.077%	12	481	+13.884%
2026-07-02	76.0000	76.0000	74.2500	74.2500	+8.079%	2	480	+15.111%
2026-07-01	60.0000	71.2500	60.0000	68.7000	+19.686%	27	480	+24.410%
2026-06-30	57.0000	60.0100	56.0600	57.4000	-6.454%	13	467	+48.902%
2026-06-29	65.0000	65.0000	60.0000	61.3600	+0.706%	24	460	+39.293%
2026-06-26	58.0000	60.9300	58.0000	60.9300	+9.685%	3	460	+40.276%
2026-06-25	59.3600	60.4000	55.5500	55.5500	-8.409%	165	460	+53.861%
2026-06-24	64.5000	64.5000	60.4600	60.6500	-8.106%	13	387	+40.923%
2026-06-23	68.1800	68.1800	66.0000	66.0000	-7.042%	3	389	+29.500%
2026-06-22	78.5000	78.5000	71.0000	71.0000	+2.158%	4	387	+20.380%
2026-06-18	71.6600	71.6600	69.5000	69.5000	-9.067%	26	388	+22.978%
2026-06-17	76.4300	76.4300	76.4300	76.4300	-2.013%	10	388	+11.828%
2026-06-16	78.0000	78.0000	78.0000	78.0000	+1.036%	1	388	+9.577%
2026-06-15	77.2000	77.2000	77.2000	77.2000	+15.846%	24	387	+10.712%
2026-06-11	66.6200	66.6400	66.6200	66.6400	+1.849%	3	387	+28.256%
2026-06-10	65.4300	65.4300	65.4300	65.4300	+2.877%	1	390	+30.628%
2026-06-09	67.0000	67.0000	63.6000	63.6000	-12.215%	4	390	+34.387%
2026-06-08	68.2700	72.4500	68.2700	72.4500	+15.827%	28	391	+17.971%
2026-06-05	67.0000	67.0000	62.0000	62.5500	-11.901%	16	384	+36.643%
2026-06-04	70.9000	71.0000	70.0000	71.0000	-0.630%	29	382	+20.380%
2026-06-03	76.5500	76.5500	71.4500	71.4500	-9.016%	11	384	+19.622%
2026-06-02	81.0100	81.0100	78.5300	78.5300	-7.098%	2	381	+8.837%
2026-06-01	80.0000	84.5300	80.0000	84.5300	+2.922%	8	381	+1.112%
2026-05-28	73.6200	82.1300	73.6200	82.1300	+6.084%	6	386	+4.067%
2026-05-27	79.1200	79.1200	77.4200	77.4200	-5.181%	3	384	+10.398%
2026-05-26	84.5000	84.5000	81.6500	81.6500	-8.258%	2	382	+4.679%
2026-05-22	89.0000	89.0000	89.0000	89.0000	+2.123%	16	365	-3.966%
2026-05-21	86.9800	87.1500	86.9800	87.1500	-4.304%	2	366	-1.928%
2026-05-20	89.5200	91.0700	89.5200	91.0700	+3.195%	28	366	-6.149%
2026-05-19	85.5000	90.7500	85.5000	88.2500	+0.973%	25	385	-3.150%
2026-05-18	89.0000	90.0000	86.7800	87.4000	-5.062%	36	385	-2.208%
2026-05-15	95.6000	95.6000	90.0000	92.0600	-15.152%	61	385	-7.158%
2026-05-14	93.0000	115.0000	91.2000	108.5000	+13.732%	49	387	-21.226%
2026-05-13	95.0000	95.4000	92.7500	95.4000	-2.653%	19	353	-10.409%
2026-05-12	108.0000	108.0000	98.0000	98.0000	-3.922%	22	353	-12.786%
2026-05-11	92.0000	102.0000	91.5800	102.0000	+9.219%	11	353	-16.206%
2026-05-08	63.9000	93.3900	63.9000	93.3900	+6.634%	18	361	-8.481%
2026-05-07	92.0000	92.0000	87.5800	87.5800	-5.625%	10	356	-2.409%
2026-05-06	93.0000	93.0000	90.5000	92.8000	+2.079%	59	355	-7.899%
2026-05-05	99.6800	99.6800	90.9100	90.9100	-6.075%	40	395	-5.984%
2026-05-04	94.7300	99.1200	94.0000	96.7900	+10.428%	42	403	-11.695%
2026-05-01	89.0000	90.8500	87.6500	87.6500	+1.919%	17	383	-2.487%
2026-04-30	86.0000	86.0000	86.0000	86.0000	+6.739%	1	383	-0.616%
2026-04-29	79.0000	80.5700	78.0000	80.5700	-9.472%	15	382	+6.082%
2026-04-28	89.5000	89.7500	89.0000	89.0000	-2.626%	6	377	-3.966%
2026-04-27	93.0000	93.0000	91.0000	91.4000	-2.766%	9	376	-6.488%
2026-04-24	94.0000	94.0000	94.0000	94.0000	+1.021%	4	376	-9.074%
2026-04-23	96.5000	96.5000	90.0000	93.0500	-6.247%	17	376	-8.146%
2026-04-22	102.0000	102.0000	96.0000	99.2500	+10.155%	35	372	-13.884%
2026-04-21	99.0000	100.0000	90.1000	90.1000	-8.061%	14	359	-5.139%
2026-04-20	94.0000	98.0000	94.0000	98.0000	-0.568%	8	356	-12.786%
2026-04-17	95.2500	103.3900	95.2500	98.5600	+8.094%	12	356	-13.281%
2026-04-16	85.8500	91.2600	85.6500	91.1800	+5.876%	50	364	-6.262%
2026-04-15	87.2100	87.5800	86.1200	86.1200	+3.797%	9	391	-0.755%
2026-04-14	82.3000	83.2400	82.2300	82.9700	+14.885%	35	385	+3.013%
2026-04-13	72.2200	72.2200	72.2200	72.2200	+6.206%	4	362	+18.347%
2026-04-10	68.0000	68.0000	68.0000	68.0000	-10.467%	2	360	+25.691%
2026-04-08	76.3500	76.3500	75.9500	75.9500	+8.500%	2	358	+12.535%
2026-04-07	70.0000	70.0000	70.0000	70.0000	-1.408%	1	358	+22.100%
2026-04-02	71.0000	71.0000	71.0000	71.0000	-6.431%	1	357	+20.380%
2026-04-01	74.5000	75.8800	74.5000	75.8800	-1.339%	2	357	+12.638%
2026-03-31	70.5000	76.9100	70.5000	76.9100	+16.530%	2	357	+11.130%
2026-03-30	67.0600	67.0600	64.5100	66.0000	0.000%	4	356	+29.500%
2026-03-27	71.2500	71.2500	66.0000	66.0000	-13.158%	12	355	+29.500%
2026-03-26	78.0000	78.0000	74.8500	76.0000	-5.355%	24	354	+12.461%
2026-03-25	87.0000	87.0000	80.3000	80.3000	+0.589%	32	346	+6.438%
2026-03-24	90.5000	90.5000	78.4800	79.8300	-13.482%	43	345	+7.065%
2026-03-23	93.0000	93.0000	92.0000	92.2700	-0.785%	11	356	-7.370%
2026-03-20	95.2500	95.5500	93.0000	93.0000	+1.087%	21	357	-8.097%
2026-03-19	93.0000	93.0000	90.3500	92.0000	-6.599%	13	354	-7.098%
2026-03-18	97.0000	99.0500	95.9500	98.5000	-3.431%	22	358	-13.228%
2026-03-17	98.0500	102.0000	98.0000	102.0000	+4.508%	26	360	-16.206%
2026-03-16	96.0000	97.6000	96.0000	97.6000	+4.946%	3	360	-12.428%
2026-03-13	97.5600	97.5600	92.5000	93.0000	+3.333%	12	362	-8.097%
2026-03-12	90.9200	91.4100	89.0000	90.0000	-1.034%	12	365	-5.033%
2026-03-11	91.0000	91.6900	90.9200	90.9400	-2.215%	20	360	-6.015%
2026-03-10	93.0000	94.0000	92.2300	93.0000	-2.105%	12	361	-8.097%
2026-03-09	90.0000	95.0000	90.0000	95.0000	+4.396%	27	363	-10.032%
2026-03-06	92.0000	92.0000	91.0000	91.0000	-5.208%	6	363	-6.077%
2026-03-05	105.0000	105.0000	96.0000	96.0000	-4.686%	42	360	-10.969%
2026-03-04	97.0500	100.8000	97.0000	100.7200	+34.293%	34	400	-15.141%
2026-03-03	75.0000	75.0000	75.0000	75.0000	-7.544%	1	379	+13.960%
2026-03-02	80.9500	81.1500	80.9500	81.1200	+2.684%	3	378	+5.362%
2026-02-26	78.1300	79.0000	78.0000	79.0000	-3.834%	3	377	+8.190%
2026-02-25	73.0000	82.3500	71.1600	82.1500	+32.500%	17	376	+4.041%
2026-02-24	59.1000	62.4300	59.1000	62.0000	+2.819%	4	376	+37.855%
2026-02-23	63.3000	63.3000	60.3000	60.3000	-14.710%	2	378	+41.741%
2026-02-20	72.0000	72.0000	70.7000	70.7000	+6.798%	3	377	+20.891%
2026-02-19	66.2000	66.2000	66.2000	66.2000	+1.378%	1	379	+29.109%
2026-02-18	69.0000	72.3000	65.3000	65.3000	-5.431%	108	378	+30.888%
2026-02-17	64.3000	69.0500	63.5500	69.0500	-0.576%	15	369	+23.780%
2026-02-13	58.0000	69.4500	57.5000	69.4500	+35.910%	15	360	+23.067%
2026-02-12	54.2100	54.2100	49.8500	51.1000	-12.873%	83	360	+67.260%
2026-02-11	60.5000	60.5000	56.2500	58.6500	-9.769%	6	299	+45.729%
2026-02-10	66.7500	66.7500	65.0000	65.0000	-2.913%	2	296	+31.492%
2026-02-09	64.5000	66.9500	64.5000	66.9500	+3.798%	5	295	+27.662%
2026-02-06	60.5100	66.6900	60.5100	64.5000	+18.197%	33	292	+32.512%
2026-02-05	63.9400	64.5000	54.5700	54.5700	-20.683%	150	307	+56.625%
2026-02-04	69.3600	71.1000	65.6000	68.8000	-7.775%	139	188	+24.230%
2026-02-03	78.0000	78.0000	74.6000	74.6000	-7.901%	25	73	+14.571%
2026-02-02	80.0000	81.0000	78.0000	81.0000	-2.901%	8	55	+5.519%
2026-01-30	86.3900	86.5000	82.5000	83.4200	-2.649%	12	51	+2.457%
2026-01-29	88.8700	88.8700	84.5500	85.6900	-10.319%	6	43	-0.257%
2026-01-28	94.8500	95.5500	93.0000	95.5500	-0.984%	3	39	-10.549%
2026-01-27	96.5000	96.5000	96.5000	96.5000	-1.218%	10	38	-11.430%
2026-01-26	98.0000	98.0000	97.3500	97.6900	-7.245%	13	28	-12.509%
2026-01-22	108.5000	108.5000	105.3200	105.3200	-6.006%	3	26	-18.847%
2026-01-21	112.0500	112.0500	112.0500	112.0500	-4.541%	5	23	-23.722%
2026-01-16	118.6500	118.6500	117.3800	117.3800	-5.301%	2	19	-27.185%
2026-01-15	123.9500	123.9500	123.9500	123.9500	+0.364%	10	19	-31.045%
2026-01-12	123.5000	123.5000	123.5000	123.5000	-1.200%	2	9	-30.794%
2026-01-08	125.0000	125.0000	125.0000	125.0000	+4.167%	5	9	-31.624%
2026-01-07	120.0000	120.0000	120.0000	120.0000	-6.977%	2	4	-28.775%
2026-01-06	130.0000	130.0000	129.0000	129.0000	0.000%	2	2	-33.744%