Dark

COIN20281215C300
COIN Dec 15 2028 300.00 Call (COIN281215C00300000)
option OPRA

EOD

Sep 24, 2026

59.68-5.210%(-3.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	60.5000	60.5000	59.6800	59.6800	-5.210%	2	475	0.000%
2026-09-23	62.9600	62.9600	62.9600	62.9600	-2.251%	1	477	-5.210%
2026-09-22	63.6500	64.4100	63.6500	64.4100	-3.288%	5	478	-7.344%
2026-09-21	68.0000	68.0000	66.6000	66.6000	+8.824%	5	483	-10.390%
2026-09-18	55.1000	62.0400	55.1000	61.2000	+29.606%	18	483	-2.484%
2026-09-17	46.4200	47.2500	46.4200	47.2200	+2.652%	4	492	+26.387%
2026-09-16	46.3500	46.3500	45.7000	46.0000	-6.122%	4	490	+29.739%
2026-09-15	51.7000	51.7000	47.4800	49.0000	-20.260%	10	491	+21.796%
2026-09-14	57.8700	61.4500	57.8700	61.4500	+22.240%	8	487	-2.880%
2026-09-11	50.3600	54.2900	50.2700	50.2700	+0.540%	14	486	+18.719%
2026-09-10	50.0000	50.0000	50.0000	50.0000	-4.671%	5	484	+19.360%
2026-09-09	54.9400	54.9400	52.4500	52.4500	-5.495%	2	489	+13.785%
2026-09-08	57.0000	57.0000	52.7500	55.5000	-4.112%	3	488	+7.532%
2026-09-04	57.7900	57.8800	57.7900	57.8800	-7.050%	2	487	+3.110%
2026-09-03	60.5500	62.3800	60.4600	62.2700	+19.154%	16	487	-4.159%
2026-09-02	52.2600	52.2600	52.2600	52.2600	-0.873%	1	498	+14.198%
2026-09-01	52.7100	52.7200	52.7100	52.7200	-8.409%	2	498	+13.202%
2026-08-31	54.0000	57.5600	53.7500	57.5600	+4.030%	7	497	+3.683%
2026-08-28	59.7000	60.5000	55.3300	55.3300	-14.482%	6	496	+7.862%
2026-08-27	62.7500	64.7000	62.3500	64.7000	+13.949%	453	494	-7.759%
2026-08-26	60.1400	60.1400	56.7800	56.7800	-9.006%	7	667	+5.107%
2026-08-25	58.5500	62.4000	58.5500	62.4000	+7.586%	9	666	-4.359%
2026-08-24	63.0000	64.0000	58.0000	58.0000	-6.452%	42	666	+2.897%
2026-08-21	58.0000	65.8200	58.0000	62.0000	+15.888%	43	703	-3.742%
2026-08-20	52.0000	53.9100	51.3000	53.5000	+18.599%	48	664	+11.551%
2026-08-19	41.0400	48.0000	41.0400	45.1100	+16.263%	9	657	+32.299%
2026-08-18	39.2200	39.2200	38.8000	38.8000	-4.668%	21	659	+53.814%
2026-08-17	40.5500	40.7000	40.5500	40.7000	+1.826%	2	641	+46.634%
2026-08-14	38.9700	39.9700	38.6000	39.9700	-0.075%	416	641	+49.312%
2026-08-13	40.5000	40.6500	40.0000	40.0000	+2.041%	9	262	+49.200%
2026-08-12	38.4600	39.2000	38.4600	39.2000	+0.513%	11	266	+52.245%
2026-08-11	39.7500	39.7500	39.0000	39.0000	-2.256%	4	264	+53.026%
2026-08-10	40.6100	40.6100	39.9000	39.9000	-6.338%	2	264	+49.574%
2026-08-07	40.7000	42.8800	40.7000	42.6000	+6.500%	6	265	+40.094%
2026-08-06	40.8000	40.8000	40.0000	40.0000	-6.629%	2	265	+49.200%
2026-08-05	42.8400	42.8400	42.8400	42.8400	+5.129%	1	265	+39.309%
2026-08-04	40.8000	40.8000	40.7500	40.7500	+3.034%	3	264	+46.454%
2026-08-03	43.6000	43.6000	39.5500	39.5500	-5.224%	24	261	+50.898%
2026-07-31	42.0000	42.7000	36.7500	41.7300	-14.012%	53	262	+43.015%
2026-07-30	49.9500	49.9500	48.5300	48.5300	-5.048%	6	257	+22.975%
2026-07-29	50.9200	51.2900	50.9200	51.1100	+0.196%	4	257	+16.768%
2026-07-28	48.4800	52.4600	48.4800	51.0100	-1.923%	38	259	+16.997%
2026-07-27	52.0100	52.0100	52.0100	52.0100	+7.481%	1	227	+14.747%
2026-07-24	48.0000	48.3900	45.6500	48.3900	-8.456%	34	227	+23.331%
2026-07-22	54.7000	54.7000	52.8600	52.8600	-11.576%	2	218	+12.902%
2026-07-21	57.0000	59.8000	57.0000	59.7800	+19.560%	5	216	-0.167%
2026-07-20	50.0000	50.0000	50.0000	50.0000	+1.317%	1	217	+19.360%
2026-07-17	49.3500	49.3500	49.3500	49.3500	-3.235%	2	216	+20.932%
2026-07-16	52.2000	52.2000	51.0000	51.0000	+6.918%	12	216	+17.020%
2026-07-14	47.7000	47.7000	47.7000	47.7000	+1.489%	1	205	+25.115%
2026-07-13	47.0000	47.0000	47.0000	47.0000	-5.679%	2	204	+26.979%
2026-07-09	49.8300	49.8300	49.8300	49.8300	+0.565%	1	204	+19.767%
2026-07-08	49.7200	49.7200	49.5500	49.5500	-7.985%	2	203	+20.444%
2026-07-07	54.0000	54.0000	50.9500	53.8500	-4.335%	7	202	+10.826%
2026-07-06	53.0000	56.2900	53.0000	56.2900	+4.241%	9	202	+6.022%
2026-07-02	55.4900	56.0000	54.0000	54.0000	+8.000%	6	197	+10.519%
2026-07-01	50.0000	50.0000	50.0000	50.0000	+20.279%	1	197	+19.360%
2026-06-30	42.0000	43.2000	41.3600	41.5700	-7.148%	11	197	+43.565%
2026-06-29	42.9000	44.7700	42.9000	44.7700	+11.230%	5	198	+33.304%
2026-06-25	44.1300	44.1300	40.2500	40.2500	-9.347%	14	198	+48.273%
2026-06-24	42.5600	46.0000	42.5600	44.4000	-19.273%	9	200	+34.414%
2026-06-22	55.0000	55.0000	55.0000	55.0000	+8.588%	1	197	+8.509%
2026-06-18	50.6500	50.6500	50.6500	50.6500	-6.636%	1	196	+17.828%
2026-06-17	54.2500	54.2500	54.2500	54.2500	-4.489%	1	196	+10.009%
2026-06-16	56.8000	56.8000	56.8000	56.8000	-0.699%	1	196	+5.070%
2026-06-15	57.0000	58.1300	57.0000	57.2000	+17.695%	16	195	+4.336%
2026-06-10	48.6000	48.6000	48.6000	48.6000	-2.075%	1	199	+22.798%
2026-06-09	53.7700	53.7700	49.6300	49.6300	-7.751%	4	200	+20.250%
2026-06-08	52.5000	53.8000	52.5000	53.8000	+20.953%	2	200	+10.929%
2026-06-05	49.5600	49.5600	44.4800	44.4800	-15.598%	10	201	+34.173%
2026-06-04	52.2000	53.5000	51.4500	52.7000	-0.921%	88	197	+13.245%
2026-06-03	53.5000	53.5000	53.1900	53.1900	-17.535%	26	271	+12.202%
2026-06-01	57.4500	64.5000	57.4500	64.5000	-0.769%	18	269	-7.473%
2026-05-29	65.0000	65.0000	65.0000	65.0000	+6.873%	2	269	-8.185%
2026-05-28	56.4000	60.8200	56.4000	60.8200	+8.240%	5	271	-1.874%
2026-05-27	57.7500	57.7500	56.1900	56.1900	-5.452%	2	269	+6.211%
2026-05-26	60.8700	60.8800	59.4300	59.4300	-6.040%	28	270	+0.421%
2026-05-22	63.2500	63.2500	63.2500	63.2500	+1.119%	1	241	-5.644%
2026-05-19	62.5500	62.5500	62.5500	62.5500	+0.080%	1	241	-4.588%
2026-05-18	62.5000	62.5000	62.5000	62.5000	-13.793%	3	242	-4.512%
2026-05-15	72.5000	72.5000	72.5000	72.5000	-12.651%	37	242	-17.683%
2026-05-14	87.5000	87.5000	83.0000	83.0000	+15.438%	38	269	-28.096%
2026-05-13	69.9800	71.9000	69.7500	71.9000	-1.507%	54	270	-16.996%
2026-05-12	79.0000	79.0000	71.3500	73.0000	-9.429%	8	270	-18.247%
2026-05-11	73.0000	80.6500	73.0000	80.6000	+24.768%	8	270	-25.955%
2026-05-08	64.6000	64.6000	64.6000	64.6000	-0.554%	3	268	-7.616%
2026-05-07	64.9600	64.9600	64.9600	64.9600	-1.576%	1	269	-8.128%
2026-05-06	66.6500	66.6500	66.0000	66.0000	-1.493%	3	268	-9.576%
2026-05-05	69.4000	69.4000	67.0000	67.0000	-6.620%	4	270	-10.925%
2026-05-04	70.2500	72.3100	69.0400	71.7500	+3.745%	8	268	-16.822%
2026-04-24	68.9700	69.1600	68.9600	69.1600	-7.787%	4	269	-13.707%
2026-04-22	75.0000	75.0000	75.0000	75.0000	+4.167%	6	268	-20.427%
2026-04-17	74.0000	75.6000	72.0000	72.0000	+5.882%	106	274	-17.111%
2026-04-16	65.5900	68.0000	65.5900	68.0000	+3.896%	6	175	-12.235%
2026-04-15	64.0000	65.4500	62.7200	65.4500	+13.628%	4	175	-8.816%
2026-04-14	59.1200	59.1200	57.6000	57.6000	+10.769%	2	176	+3.611%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+5.734%	1	175	+14.769%
2026-04-10	50.0000	50.0000	48.5000	49.1800	-11.706%	7	175	+21.350%
2026-04-08	56.0000	56.0000	55.7000	55.7000	+11.400%	2	172	+7.145%
2026-04-07	50.0000	50.0000	50.0000	50.0000	-10.714%	1	171	+19.360%
2026-04-06	56.0000	56.0000	56.0000	56.0000	+12.563%	1	171	+6.571%
2026-04-02	50.0000	50.0000	49.7500	49.7500	-12.180%	3	171	+19.960%
2026-04-01	56.6500	56.6500	56.6500	56.6500	+3.000%	1	171	+5.349%
2026-03-31	49.3000	55.0000	49.3000	55.0000	+13.472%	9	170	+8.509%
2026-03-27	49.8400	49.8400	48.1800	48.4700	-22.671%	19	168	+23.128%
2026-03-25	62.3000	62.6800	62.3000	62.6800	+6.562%	2	180	-4.786%
2026-03-24	65.0000	65.0000	57.3400	58.8200	-15.670%	13	181	+1.462%
2026-03-23	69.7500	69.7500	69.7500	69.7500	+4.998%	1	178	-14.437%
2026-03-20	66.4300	66.4300	66.4300	66.4300	-6.437%	10	178	-10.161%
2026-03-19	66.0000	71.0000	65.8500	71.0000	+1.429%	12	168	-15.944%
2026-03-18	70.2100	70.8800	70.0000	70.0000	-8.076%	7	167	-14.743%
2026-03-17	76.0000	76.1500	76.0000	76.1500	+7.178%	2	168	-21.628%
2026-03-16	71.0500	71.0500	71.0500	71.0500	-1.729%	20	169	-16.003%
2026-03-13	71.9200	72.3000	71.9200	72.3000	+8.282%	2	149	-17.455%
2026-03-12	66.6700	66.7700	66.6700	66.7700	+0.588%	5	149	-10.619%
2026-03-11	67.0000	67.1500	66.3800	66.3800	-3.517%	15	147	-10.093%
2026-03-10	70.8800	70.8800	68.8000	68.8000	-0.521%	2	150	-13.256%
2026-03-09	70.3500	70.3500	66.0000	69.1600	+5.427%	6	150	-13.707%
2026-03-06	66.4500	66.4500	65.5500	65.6000	-10.748%	4	149	-9.024%
2026-03-04	70.3400	75.0000	70.3400	73.5000	+35.834%	8	149	-18.803%
2026-03-03	56.0000	56.0000	53.5300	54.1100	-6.900%	7	150	+10.294%
2026-03-02	57.1000	58.3500	55.5000	58.1200	+0.798%	84	149	+2.684%
2026-02-26	57.4000	57.6600	57.4000	57.6600	-1.972%	4	111	+3.503%
2026-02-25	57.0000	58.8200	57.0000	58.8200	+36.791%	6	103	+1.462%
2026-02-24	41.3500	44.1600	41.3500	43.0000	-3.371%	8	103	+38.791%
2026-02-23	44.5000	44.5000	44.5000	44.5000	-12.055%	1	101	+34.112%
2026-02-20	50.0000	50.6000	49.4300	50.6000	+10.480%	4	102	+17.945%
2026-02-19	45.4700	45.8300	45.4700	45.8000	+0.439%	47	103	+30.306%
2026-02-18	49.5000	49.5000	45.6000	45.6000	+2.587%	2	81	+30.877%
2026-02-17	45.0000	47.1000	44.4500	44.4500	-6.421%	3	81	+34.263%
2026-02-13	38.9500	47.5000	38.9500	47.5000	+33.240%	9	82	+25.642%
2026-02-12	37.2200	38.1400	34.0000	35.6500	-8.000%	28	82	+67.405%
2026-02-11	44.0000	44.0000	38.7500	38.7500	-16.774%	6	83	+54.013%
2026-02-10	46.5600	46.5600	46.5600	46.5600	-0.086%	2	84	+28.179%
2026-02-09	45.5000	46.6000	45.0100	46.6000	+2.756%	6	84	+28.069%
2026-02-06	42.0100	45.3500	42.0100	45.3500	+19.342%	14	78	+31.599%
2026-02-05	41.1000	42.0000	38.0000	38.0000	-18.455%	34	68	+57.053%
2026-02-04	49.0000	49.0000	46.5600	46.6000	-9.479%	4	59	+28.069%
2026-02-03	54.0200	54.5000	49.6700	51.4800	-9.684%	11	55	+15.929%
2026-02-02	58.9500	58.9500	57.0000	57.0000	-4.634%	5	52	+4.702%
2026-01-30	59.2000	59.7700	57.6000	59.7700	+0.980%	6	48	-0.151%
2026-01-29	65.0000	65.0000	59.1900	59.1900	-15.443%	5	47	+0.828%
2026-01-28	66.9500	70.0000	66.9000	70.0000	+4.853%	6	43	-14.743%
2026-01-27	68.0000	68.0000	66.7600	66.7600	-3.246%	11	41	-10.605%
2026-01-26	69.4300	69.7200	68.7300	69.0000	-4.167%	26	40	-13.507%
2026-01-23	72.0000	72.0000	72.0000	72.0000	-6.494%	1	38	-17.111%
2026-01-22	78.0000	78.0000	77.0000	77.0000	-0.709%	6	37	-22.494%
2026-01-21	77.5500	77.5500	77.5500	77.5500	-4.259%	1	32	-23.043%
2026-01-20	79.5000	82.1400	79.5000	81.0000	-7.955%	4	32	-26.321%
2026-01-16	86.6500	89.0000	85.0500	88.0000	-4.348%	9	19	-32.182%
2026-01-15	92.0000	92.0000	92.0000	92.0000	-5.738%	1	19	-35.130%
2026-01-14	102.2000	102.2000	97.6000	97.6000	+4.609%	9	20	-38.852%
2026-01-13	94.0000	94.0000	93.3000	93.3000	+4.281%	2	14	-36.034%
2026-01-12	87.9800	89.4700	87.9800	89.4700	-1.018%	2	14	-33.296%
2026-01-08	90.3900	90.3900	90.3900	90.3900	+1.040%	1	13	-33.975%
2026-01-07	89.0600	90.1000	89.0600	89.4600	-5.333%	6	12	-33.289%
2026-01-06	96.0000	96.0000	93.0000	94.5000	-5.500%	11	8	-36.847%
2026-01-05	96.0200	100.4000	96.0200	100.0000	0.000%	3	2	-40.320%