Dark

COIN20281215C250
COIN Dec 15 2028 250.00 Call (COIN281215C00250000)
option OPRA

EOD

Sep 24, 2026

71.97-1.004%(-0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	71.9700	71.9700	71.9700	71.9700	-1.004%	1	2,724	0.000%
2026-09-23	73.7800	73.9000	72.7000	72.7000	-5.878%	5	2,724	-1.004%
2026-09-22	74.6900	77.2400	74.6900	77.2400	+0.312%	55	2,723	-6.823%
2026-09-21	78.0000	80.1000	77.0000	77.0000	+8.451%	5	2,745	-6.532%
2026-09-18	70.1500	71.0000	70.1500	71.0000	+21.596%	5	2,748	+1.366%
2026-09-17	53.8000	58.3900	53.8000	58.3900	+9.140%	2	2,749	+23.257%
2026-09-16	57.0000	57.5000	53.5000	53.5000	-10.310%	4	2,749	+34.523%
2026-09-15	62.0000	63.0000	55.4500	59.6500	-10.970%	504	2,749	+20.654%
2026-09-14	68.2200	68.6500	67.0000	67.0000	+13.406%	16	2,613	+7.418%
2026-09-11	64.2000	64.2000	59.0800	59.0800	+1.164%	14	2,612	+21.818%
2026-09-10	58.4000	58.4000	58.4000	58.4000	-7.302%	9	2,613	+23.236%
2026-09-09	63.8500	64.2500	62.0000	63.0000	-0.787%	13	2,613	+14.238%
2026-09-08	64.0500	64.5000	63.5000	63.5000	-6.342%	14	2,614	+13.339%
2026-09-04	67.0000	67.8000	67.0000	67.8000	-5.833%	38	2,608	+6.150%
2026-09-03	64.7700	74.0000	64.7700	72.0000	+18.480%	113	2,608	-0.042%
2026-09-02	60.8100	60.8300	60.7200	60.7700	-4.794%	16	2,510	+18.430%
2026-09-01	63.8000	63.8300	63.8000	63.8300	-9.371%	39	2,505	+12.753%
2026-08-31	65.0000	70.8000	65.0000	70.4300	+12.616%	43	2,507	+2.187%
2026-08-28	70.9000	71.3900	62.2300	62.5400	-16.613%	23	2,466	+15.078%
2026-08-27	72.0000	75.0000	72.0000	75.0000	+13.843%	34	2,468	-4.040%
2026-08-26	69.8000	69.8000	65.8000	65.8800	-7.731%	4	2,447	+9.244%
2026-08-25	70.0000	71.4200	69.8500	71.4000	+4.082%	32	2,445	+0.798%
2026-08-24	72.6700	72.6700	68.6000	68.6000	-3.380%	8	2,432	+4.913%
2026-08-21	66.1500	74.0300	66.1500	71.0000	+16.013%	83	2,433	+1.366%
2026-08-20	60.0000	63.0000	60.0000	61.2000	+14.414%	71	2,381	+17.598%
2026-08-19	53.1200	57.5000	53.1200	53.4900	+19.557%	67	2,311	+34.549%
2026-08-18	45.6700	47.0600	44.7400	44.7400	-6.792%	20	2,252	+60.863%
2026-08-17	46.5500	48.0000	46.5300	48.0000	+4.689%	7	2,246	+49.938%
2026-08-14	47.9500	47.9500	45.8500	45.8500	-1.567%	69	2,243	+56.968%
2026-08-13	48.0000	48.0000	45.5000	46.5800	+1.481%	68	2,217	+54.508%
2026-08-12	45.9600	45.9600	45.9000	45.9000	-0.928%	7	2,189	+56.797%
2026-08-11	47.9000	47.9000	46.3300	46.3300	-9.969%	2	2,186	+55.342%
2026-08-07	51.0000	51.4600	49.7700	51.4600	+9.770%	8	2,186	+39.856%
2026-08-06	46.8800	46.8800	46.8800	46.8800	-5.044%	1	2,181	+53.520%
2026-08-05	49.6200	49.7500	49.3700	49.3700	-1.260%	3	2,181	+45.777%
2026-08-04	48.4000	50.0000	48.4000	50.0000	+3.842%	3	2,180	+43.940%
2026-08-03	44.6700	48.1500	44.6700	48.1500	+0.354%	5	2,179	+49.470%
2026-07-31	48.0300	50.0000	47.0000	47.9800	-14.672%	13	2,179	+50.000%
2026-07-29	59.4200	59.4200	56.2300	56.2300	-6.205%	6	2,178	+27.992%
2026-07-28	61.0000	61.0000	54.6000	59.9500	+1.990%	5	2,178	+20.050%
2026-07-27	58.7800	58.7800	58.7800	58.7800	+6.005%	1	2,177	+22.440%
2026-07-24	55.5800	55.8700	55.4500	55.4500	-4.116%	3	2,177	+29.793%
2026-07-23	58.5000	59.0000	56.5000	57.8300	-9.796%	42	2,174	+24.451%
2026-07-22	64.1100	64.1100	64.1100	64.1100	-5.721%	1	2,174	+12.260%
2026-07-21	67.5000	69.5000	67.5000	68.0000	+13.333%	3	2,174	+5.838%
2026-07-20	56.6500	60.0000	56.6500	60.0000	+13.208%	40	2,175	+19.950%
2026-07-17	54.5500	54.5500	53.0000	53.0000	-11.178%	38	2,135	+35.792%
2026-07-16	59.6700	59.6700	59.6700	59.6700	-1.939%	1	2,135	+20.613%
2026-07-15	59.5000	61.4000	59.5000	60.8500	+5.734%	42	2,135	+18.274%
2026-07-14	57.5500	57.5500	57.5500	57.5500	+3.266%	1	2,132	+25.056%
2026-07-13	55.7300	55.7300	55.7300	55.7300	-2.331%	1	2,132	+29.140%
2026-07-10	58.0000	58.0000	57.0600	57.0600	+1.893%	2	2,132	+26.130%
2026-07-09	56.0000	56.0000	56.0000	56.0000	-13.567%	1	2,132	+28.518%
2026-07-06	64.3800	64.7900	64.3800	64.7900	+3.664%	2	2,132	+11.082%
2026-07-02	63.6500	65.0000	60.7000	62.5000	+4.971%	151	2,133	+15.152%
2026-07-01	59.5400	59.5400	59.5400	59.5400	+20.307%	2	2,133	+20.877%
2026-06-30	50.0400	50.0400	48.0500	49.4900	-3.772%	5	2,133	+45.423%
2026-06-29	51.5600	51.5600	51.4300	51.4300	+0.843%	6	2,133	+39.938%
2026-06-26	47.3100	51.0000	47.3100	51.0000	+8.580%	2	2,133	+41.118%
2026-06-25	51.3000	51.3000	46.9700	46.9700	-10.019%	2	2,132	+53.225%
2026-06-24	51.8600	52.2000	51.0800	52.2000	-11.600%	11	2,131	+37.874%
2026-06-23	59.2000	59.2000	58.8500	59.0500	-5.671%	4	2,132	+21.880%
2026-06-22	63.0000	63.0000	62.5500	62.6000	+6.084%	15	2,132	+14.968%
2026-06-18	61.7700	61.7700	59.0100	59.0100	-4.976%	4	2,129	+21.962%
2026-06-17	66.2800	66.2800	62.1000	62.1000	-5.909%	2	2,129	+15.894%
2026-06-16	65.0000	66.0500	65.0000	66.0000	-0.076%	20	2,129	+9.045%
2026-06-15	66.6000	66.6000	66.0500	66.0500	+9.554%	2,003	2,116	+8.963%
2026-06-12	60.5000	60.5000	60.2900	60.2900	+2.186%	2	118	+19.373%
2026-06-10	58.0000	59.0000	58.0000	59.0000	+9.158%	4	118	+21.983%
2026-06-09	61.9700	61.9700	54.0500	54.0500	-12.823%	2	119	+33.154%
2026-06-08	57.1500	62.0000	57.1500	62.0000	+16.981%	9	120	+16.081%
2026-06-05	53.0000	53.0000	53.0000	53.0000	-11.667%	1	123	+35.792%
2026-06-03	62.0000	62.0000	60.0000	60.0000	-20.213%	3	122	+19.950%
2026-05-29	75.2000	75.2000	75.2000	75.2000	+12.693%	2	120	-4.295%
2026-05-28	65.0000	66.8700	65.0000	66.7300	+2.899%	36	120	+7.853%
2026-05-27	67.4500	67.4500	63.6000	64.8500	-6.691%	6	115	+10.979%
2026-05-26	72.0000	72.0000	69.5000	69.5000	-4.795%	4	113	+3.554%
2026-05-22	73.9500	73.9500	73.0000	73.0000	-1.204%	2	115	-1.411%
2026-05-21	73.8900	73.8900	73.8900	73.8900	-5.342%	1	114	-2.598%
2026-05-20	76.5200	78.0600	76.5200	78.0600	+1.377%	3	114	-7.802%
2026-05-19	78.3500	78.3500	77.0000	77.0000	+6.398%	23	120	-6.532%
2026-05-18	74.0000	74.0000	72.3700	72.3700	-9.537%	4	120	-0.553%
2026-05-15	81.7500	81.7500	77.4000	80.0000	-16.475%	5	120	-10.038%
2026-05-14	97.0000	97.0000	94.0700	95.7800	+15.565%	4	122	-24.859%
2026-05-13	80.0000	82.8800	80.0000	82.8800	-2.299%	5	113	-13.164%
2026-05-12	84.8300	84.8300	84.8300	84.8300	+10.831%	1	113	-15.160%
2026-05-08	76.5400	76.5400	76.5400	76.5400	+1.243%	7	113	-5.971%
2026-05-07	75.6000	75.6000	75.6000	75.6000	-1.818%	1	113	-4.802%
2026-05-06	76.0000	77.1500	76.0000	77.0000	-1.597%	4	114	-6.532%
2026-05-05	78.2500	78.2500	78.2500	78.2500	+7.931%	5	114	-8.026%
2026-04-30	72.5000	72.5000	72.5000	72.5000	+6.305%	13	109	-0.731%
2026-04-29	68.0000	68.2000	67.5200	68.2000	-10.133%	6	109	+5.528%
2026-04-28	75.0100	75.8900	75.0100	75.8900	-2.954%	5	109	-5.165%
2026-04-27	80.2500	80.2500	78.2000	78.2000	-2.797%	4	107	-7.967%
2026-04-24	80.4500	80.4500	80.4500	80.4500	-7.794%	1	107	-10.541%
2026-04-22	87.2800	87.2800	87.2300	87.2500	+8.116%	4	106	-17.513%
2026-04-21	80.7000	80.7000	80.7000	80.7000	-9.326%	1	105	-10.818%
2026-04-17	84.7000	89.0000	84.7000	89.0000	+15.554%	5	105	-19.135%
2026-04-16	77.0300	77.0300	77.0200	77.0200	+5.507%	3	104	-6.557%
2026-04-15	74.0000	74.0000	73.0000	73.0000	+5.324%	5	107	-1.411%
2026-04-14	68.0000	69.5000	68.0000	69.3100	+17.874%	7	107	+3.838%
2026-04-10	58.8000	58.8000	58.8000	58.8000	-0.339%	1	108	+22.398%
2026-04-09	59.0000	59.0000	59.0000	59.0000	-10.157%	1	109	+21.983%
2026-04-08	65.1700	65.7100	65.1700	65.6700	+20.055%	7	109	+9.593%
2026-03-30	55.0000	55.0000	54.7000	54.7000	-3.031%	3	107	+31.572%
2026-03-27	57.0000	57.0000	56.4100	56.4100	-18.835%	5	106	+27.584%
2026-03-24	73.4700	73.4700	69.5000	69.5000	-10.760%	39	101	+3.554%
2026-03-19	76.4000	77.8800	76.4000	77.8800	-8.997%	3	127	-7.589%
2026-03-17	84.5000	85.5800	83.7200	85.5800	+4.366%	3	127	-15.903%
2026-03-16	82.0000	82.0000	82.0000	82.0000	+2.821%	1	128	-12.232%
2026-03-13	79.7500	79.7500	79.7500	79.7500	+3.571%	5	129	-9.755%
2026-03-12	76.5300	78.7100	76.5300	77.0000	-10.465%	3	124	-6.532%
2026-03-05	86.0800	86.0800	86.0000	86.0000	-0.578%	11	124	-16.314%
2026-03-04	82.0000	86.5000	82.0000	86.5000	+25.362%	3	125	-16.798%
2026-03-03	66.8000	69.0000	65.4200	69.0000	+11.290%	48	124	+4.304%
2026-02-27	60.5000	62.0000	60.5000	62.0000	-3.697%	3	129	+16.081%
2026-02-26	67.5000	67.5000	64.3800	64.3800	-5.463%	80	128	+11.789%
2026-02-25	68.0800	68.1000	68.0800	68.1000	+30.962%	3	128	+5.683%
2026-02-24	49.6700	52.0000	49.6500	52.0000	-0.249%	3	128	+38.404%
2026-02-23	52.1300	52.1300	52.1300	52.1300	-10.889%	1	126	+38.059%
2026-02-20	59.0000	59.0000	58.5000	58.5000	+5.882%	74	126	+23.026%
2026-02-18	56.0000	58.2900	55.2500	55.2500	-3.946%	79	89	+30.262%
2026-02-17	57.0000	57.5200	56.6300	57.5200	+4.278%	3	84	+25.122%
2026-02-13	47.7500	55.1600	47.7500	55.1600	+28.279%	9	86	+30.475%
2026-02-12	44.2600	44.7700	42.0000	43.0000	-10.323%	45	86	+67.372%
2026-02-11	49.9000	49.9000	46.4500	47.9500	-11.401%	6	84	+50.094%
2026-02-10	55.1500	55.4400	54.1200	54.1200	-1.868%	6	84	+32.982%
2026-02-09	51.2500	56.0000	51.2500	55.1500	+2.319%	13	81	+30.499%
2026-02-06	51.6000	53.9000	51.0000	53.9000	+19.512%	6	79	+33.525%
2026-02-05	50.6500	50.6500	45.0000	45.1000	-20.529%	57	79	+59.579%
2026-02-04	59.0100	59.4100	54.8200	56.7500	-8.112%	13	63	+26.819%
2026-02-03	65.2000	65.2000	59.5700	61.7600	-8.747%	24	60	+16.532%
2026-02-02	66.2500	67.6800	66.2500	67.6800	-3.314%	7	61	+6.339%
2026-01-30	72.4100	72.4100	68.2300	70.0000	-1.685%	21	60	+2.814%
2026-01-29	74.8200	74.8200	70.4000	71.2000	-8.951%	18	56	+1.081%
2026-01-28	79.4000	79.5000	78.2000	78.2000	-1.300%	3	47	-7.967%
2026-01-27	80.8000	80.8000	79.2300	79.2300	-2.785%	2	47	-9.163%
2026-01-26	82.0900	82.0900	80.0000	81.5000	-11.413%	13	46	-11.693%
2026-01-22	92.0000	92.0000	92.0000	92.0000	+2.222%	1	44	-21.772%
2026-01-21	90.0000	90.0000	90.0000	90.0000	-6.571%	1	43	-20.033%
2026-01-20	96.3300	96.3300	96.3300	96.3300	-4.292%	1	42	-25.288%
2026-01-16	100.6500	100.6500	100.6500	100.6500	-2.282%	2	41	-28.495%
2026-01-15	105.7600	105.7600	103.0000	103.0000	-11.007%	2	41	-30.126%
2026-01-14	115.7400	115.7400	115.7400	115.7400	+14.030%	1	39	-37.818%
2026-01-09	103.0000	103.0000	101.5000	101.5000	-6.019%	11	39	-29.094%
2026-01-08	108.0000	108.0000	108.0000	108.0000	+3.448%	3	28	-33.361%
2026-01-07	106.2900	106.2900	102.8300	104.4000	-8.893%	15	25	-31.063%
2026-01-06	114.5900	114.5900	114.5900	114.5900	-0.434%	1	11	-37.193%
2026-01-05	113.0000	117.0000	113.0000	115.0900	0.000%	10	10	-37.466%