Dark

COIN20281215C220
COIN Dec 15 2028 220.00 Call (COIN281215C00220000)
option OPRA

EOD

Sep 24, 2026

79.65-4.324%(-3.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	77.2500	79.6500	77.2500	79.6500	-4.324%	2	182	0.000%
2026-09-22	82.5100	83.7500	82.5100	83.2500	-2.859%	47	183	-4.324%
2026-09-21	87.1400	87.1400	85.7000	85.7000	+50.088%	4	171	-7.060%
2026-09-16	57.1000	57.1000	57.1000	57.1000	-7.963%	1	171	+39.492%
2026-09-15	62.6000	62.6000	62.0400	62.0400	-8.765%	5	170	+28.385%
2026-09-11	69.0000	69.0000	68.0000	68.0000	+5.068%	3	170	+17.132%
2026-09-10	64.7300	64.7300	64.7200	64.7200	-4.963%	40	168	+23.069%
2026-09-09	68.1000	68.1000	68.1000	68.1000	-7.296%	5	175	+16.960%
2026-09-04	73.4600	73.4600	73.4600	73.4600	-9.028%	1	175	+8.426%
2026-09-03	80.7500	80.7500	80.7500	80.7500	+11.780%	1	175	-1.362%
2026-09-01	72.2400	72.2400	72.2400	72.2400	+0.753%	1	175	+10.257%
2026-08-31	71.7000	71.7000	71.7000	71.7000	+1.271%	2	175	+11.088%
2026-08-28	77.6000	77.6000	69.2000	70.8000	-13.331%	11	175	+12.500%
2026-08-27	76.2000	81.6900	76.2000	81.6900	+4.570%	5	173	-2.497%
2026-08-24	78.1200	78.1200	77.6600	78.1200	-2.350%	5	173	+1.959%
2026-08-21	78.9700	82.3000	78.1500	80.0000	+33.891%	45	173	-0.437%
2026-08-19	59.5000	63.4500	59.5000	59.7500	+17.966%	9	143	+33.305%
2026-08-18	51.3500	51.3500	50.6500	50.6500	-3.707%	8	142	+57.256%
2026-08-17	52.6000	52.6000	52.6000	52.6000	+2.514%	2	142	+51.426%
2026-08-14	51.3100	51.3100	51.3100	51.3100	-3.534%	2	144	+55.233%
2026-08-10	53.1900	53.1900	53.1900	53.1900	-3.694%	2	142	+49.746%
2026-08-04	52.9000	55.2300	52.7000	55.2300	+15.063%	8	143	+44.215%
2026-07-31	50.0000	50.0000	48.0000	48.0000	-25.960%	3	138	+65.938%
2026-07-28	64.8300	64.8300	64.8300	64.8300	+6.980%	1	135	+22.860%
2026-07-24	60.6000	60.6000	60.6000	60.6000	-7.622%	1	134	+31.436%
2026-07-23	65.6000	65.6000	65.6000	65.6000	-14.617%	1	133	+21.418%
2026-07-21	76.8300	76.8300	76.8300	76.8300	+18.200%	2	132	+3.670%
2026-07-16	64.6200	65.0000	64.6200	65.0000	+0.932%	2	132	+22.538%
2026-07-15	64.4000	64.4000	64.4000	64.4000	+1.449%	1	131	+23.680%
2026-07-10	67.9800	67.9800	63.4800	63.4800	+0.016%	2	131	+25.473%
2026-07-09	62.1200	63.4800	62.1200	63.4700	-6.179%	9	129	+25.492%
2026-07-07	67.7000	67.7000	67.6500	67.6500	+28.125%	2	135	+17.738%
2026-06-30	54.4600	54.4600	51.1500	52.8000	-8.429%	8	134	+50.852%
2026-06-29	56.7700	57.8500	56.3000	57.6600	+0.716%	17	133	+38.137%
2026-06-26	57.2500	57.2500	57.2500	57.2500	+6.870%	5	125	+39.127%
2026-06-25	53.5500	53.5700	53.5500	53.5700	-6.412%	2	120	+48.684%
2026-06-24	60.0000	60.0000	57.1300	57.2400	-7.677%	44	120	+39.151%
2026-06-23	65.3000	65.4500	62.0000	62.0000	-8.487%	50	109	+28.468%
2026-06-18	67.7500	67.7500	67.7500	67.7500	-7.192%	1	92	+17.565%
2026-06-16	73.0000	73.0000	73.0000	73.0000	-0.761%	1	92	+9.110%
2026-06-15	73.5600	73.5600	73.5600	73.5600	+19.980%	1	91	+8.279%
2026-06-09	60.1700	61.3100	60.1700	61.3100	+4.750%	2	91	+29.914%
2026-06-05	61.6600	61.6600	57.9300	58.5300	-13.762%	7	91	+36.084%
2026-06-04	66.6300	67.8700	66.6300	67.8700	+1.329%	2	92	+17.357%
2026-06-03	66.9800	66.9800	66.9800	66.9800	-10.610%	2	91	+18.916%
2026-05-28	73.0000	74.9300	73.0000	74.9300	+5.610%	2	91	+6.299%
2026-05-27	71.5300	72.0000	70.9500	70.9500	-10.811%	4	91	+12.262%
2026-05-26	79.7100	79.7100	79.5500	79.5500	-1.278%	2	88	+0.126%
2026-05-22	80.5800	80.5800	80.5800	80.5800	-6.302%	1	91	-1.154%
2026-05-20	86.0000	86.0000	86.0000	86.0000	-0.922%	1	91	-7.384%
2026-05-15	89.0000	89.0000	85.0500	86.8000	-15.728%	3	91	-8.237%
2026-05-14	97.8000	105.8000	97.1000	103.0000	+11.957%	29	89	-22.670%
2026-05-12	96.0000	96.0000	92.0000	92.0000	+15.000%	3	90	-13.424%
2026-05-08	80.0000	80.0000	80.0000	80.0000	-8.046%	1	90	-0.437%
2026-05-06	87.0000	87.0000	87.0000	87.0000	-4.960%	1	90	-8.448%
2026-05-04	91.2000	91.5400	91.2000	91.5400	+14.885%	2	89	-12.989%
2026-04-30	79.6800	79.6800	79.6800	79.6800	+6.240%	1	89	-0.038%
2026-04-29	74.0000	75.0000	74.0000	75.0000	-14.908%	2	89	+6.200%
2026-04-24	88.1400	88.1400	88.1400	88.1400	-6.134%	1	89	-9.632%
2026-04-22	95.2600	95.2600	93.9000	93.9000	+1.426%	8	90	-15.176%
2026-04-17	90.0000	98.1900	90.0000	92.5800	+9.692%	19	82	-13.966%
2026-04-16	84.4000	84.4000	84.4000	84.4000	+3.736%	2	72	-5.628%
2026-04-15	77.8300	81.8000	77.8300	81.3600	+18.307%	77	72	-2.102%
2026-04-13	63.7300	68.7700	63.7300	68.7700	+1.881%	9	43	+15.821%
2026-04-09	66.7000	67.5000	66.7000	67.5000	-5.475%	10	38	+18.000%
2026-04-08	71.4100	71.4100	71.4100	71.4100	+2.704%	8	37	+11.539%
2026-04-07	69.5300	69.5300	69.5300	69.5300	+9.669%	4	44	+14.555%
2026-03-30	63.2600	63.4000	63.2600	63.4000	+0.364%	2	48	+25.631%
2026-03-27	63.8800	63.8800	61.7100	63.1700	-21.038%	17	46	+26.088%
2026-03-24	80.0000	80.0000	80.0000	80.0000	-8.728%	1	41	-0.437%
2026-03-19	87.6500	87.6500	87.6500	87.6500	-8.574%	1	40	-9.127%
2026-03-17	95.8700	95.8700	95.8700	95.8700	+11.867%	1	41	-16.919%
2026-03-10	85.7000	85.7000	85.7000	85.7000	+1.121%	1	41	-7.060%
2026-03-09	84.7500	84.7500	84.7500	84.7500	-7.880%	1	42	-6.018%
2026-03-05	94.0300	94.0300	92.0000	92.0000	-1.919%	4	41	-13.424%
2026-03-04	93.0000	93.8000	93.0000	93.8000	+23.421%	4	41	-15.085%
2026-02-25	76.0000	76.0000	76.0000	76.0000	+35.690%	1	44	+4.803%
2026-02-24	56.0100	56.0100	56.0100	56.0100	-9.148%	1	44	+42.207%
2026-02-23	61.6500	61.6500	61.6500	61.6500	-3.747%	1	44	+29.197%
2026-02-17	64.2500	64.2500	64.0500	64.0500	+4.742%	2	43	+24.356%
2026-02-13	54.0000	61.1500	52.3000	61.1500	+26.605%	6	42	+30.253%
2026-02-12	51.4400	52.0000	45.2500	48.3000	-8.436%	9	42	+64.907%
2026-02-11	52.7500	52.7500	52.7500	52.7500	-12.083%	1	39	+50.995%
2026-02-10	60.0000	60.0000	60.0000	60.0000	-2.360%	1	38	+32.750%
2026-02-09	59.0000	61.4500	59.0000	61.4500	+4.614%	2	38	+29.618%
2026-02-06	58.9700	58.9700	58.7400	58.7400	+20.989%	2	37	+35.598%
2026-02-05	58.6000	60.2300	48.5500	48.5500	-22.826%	60	37	+64.058%
2026-02-04	66.5100	66.5100	60.9500	62.9100	-5.470%	43	37	+26.609%
2026-02-03	70.3700	70.3700	66.5500	66.5500	-9.995%	27	29	+19.684%
2026-02-02	74.1500	74.1500	73.9400	73.9400	-3.974%	2	23	+7.722%
2026-01-30	79.2500	79.2500	75.9900	77.0000	-2.900%	9	21	+3.442%
2026-01-29	82.8100	83.2700	78.9100	79.3000	-13.485%	8	16	+0.441%
2026-01-26	93.1500	93.1500	91.4100	91.6600	-3.516%	3	11	-13.103%
2026-01-23	93.3700	95.0000	93.3700	95.0000	-5.000%	2	10	-16.158%
2026-01-22	100.4200	101.7400	100.0000	100.0000	0.000%	3	8	-20.350%
2026-01-21	100.0000	100.0000	100.0000	100.0000	-4.807%	1	6	-20.350%
2026-01-20	105.0500	105.0500	105.0500	105.0500	-10.214%	1	5	-24.179%
2026-01-15	116.5000	117.0000	116.5000	117.0000	+5.348%	4	4	-31.923%
2026-01-09	111.8700	111.8700	111.0600	111.0600	0.000%	2	2	-28.282%