Dark

COIN20281215C350
COIN Dec 15 2028 350.00 Call (COIN281215C00350000)
option OPRA

EOD

Sep 22, 2026

56.35+6.825%(+3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	56.3500	56.3500	56.3500	56.3500	+6.825%	1	132	0.000%
2026-09-18	52.7500	52.7500	52.7500	52.7500	+32.704%	7	131	+6.825%
2026-09-17	39.7500	39.7500	39.7500	39.7500	+5.159%	2	131	+41.761%
2026-09-16	37.8000	37.8000	37.8000	37.8000	-10.554%	1	131	+49.074%
2026-09-15	42.2600	42.2600	42.2600	42.2600	-20.414%	1	131	+33.341%
2026-09-14	53.1000	53.1000	53.1000	53.1000	+23.059%	1	131	+6.121%
2026-09-11	43.5000	43.6500	43.1500	43.1500	-20.534%	6	131	+30.591%
2026-09-03	54.3500	54.3500	54.3000	54.3000	+5.233%	2	128	+3.775%
2026-08-31	46.7000	52.0000	46.7000	51.6000	+7.837%	5	127	+9.205%
2026-08-28	49.9300	49.9300	47.8500	47.8500	-14.736%	4	126	+17.764%
2026-08-27	56.1200	56.1200	56.1200	56.1200	+7.923%	1	125	+0.410%
2026-08-26	52.0000	52.0000	52.0000	52.0000	+7.549%	2	125	+8.365%
2026-08-25	48.4500	48.4500	48.3500	48.3500	-5.010%	10	123	+16.546%
2026-08-24	53.9000	53.9900	50.9000	50.9000	-5.302%	23	123	+10.707%
2026-08-21	56.0000	56.0000	53.7500	53.7500	+38.139%	16	113	+4.837%
2026-08-19	38.1600	38.9100	38.1600	38.9100	+13.110%	8	109	+44.821%
2026-08-18	34.4000	34.4000	34.4000	34.4000	-0.290%	2	105	+63.808%
2026-08-17	34.5000	34.5000	34.5000	34.5000	+4.230%	1	103	+63.333%
2026-08-14	33.1000	33.1000	33.1000	33.1000	+2.477%	2	104	+70.242%
2026-08-13	32.3000	32.3000	32.3000	32.3000	-6.647%	3	104	+74.458%
2026-08-10	34.6100	34.6100	34.6000	34.6000	-5.902%	2	104	+62.861%
2026-08-07	36.7700	36.7700	36.7700	36.7700	-0.217%	5	103	+53.250%
2026-08-05	36.8500	36.8500	36.8500	36.8500	+5.076%	1	98	+52.917%
2026-08-04	35.0700	35.0700	35.0700	35.0700	-2.394%	2	98	+60.679%
2026-08-03	35.5000	35.9300	35.5000	35.9300	+9.177%	5	98	+56.833%
2026-07-31	37.2100	37.5000	32.9100	32.9100	-24.432%	3	95	+71.225%
2026-07-30	42.1000	43.5500	42.0000	43.5500	+1.279%	12	94	+29.392%
2026-07-29	44.1000	44.1000	43.0000	43.0000	-4.656%	3	95	+31.047%
2026-07-28	43.1000	45.1000	43.1000	45.1000	-0.879%	2	95	+24.945%
2026-07-27	44.3000	45.5000	44.3000	45.5000	+8.333%	3	95	+23.846%
2026-07-24	41.0000	42.0000	41.0000	42.0000	-8.036%	2	94	+34.167%
2026-07-16	45.6700	45.6700	45.6700	45.6700	+1.579%	1	94	+23.385%
2026-07-15	44.9600	44.9600	44.9600	44.9600	+8.337%	1	94	+25.334%
2026-07-13	41.4900	41.5000	41.4900	41.5000	-10.309%	2	95	+35.783%
2026-07-02	46.2700	46.2700	46.2700	46.2700	+7.605%	1	95	+21.785%
2026-07-01	41.5000	43.0000	41.5000	43.0000	+9.470%	4	95	+31.047%
2026-06-29	37.8000	39.2800	37.4500	39.2800	-1.182%	5	94	+43.457%
2026-06-26	38.1500	39.7500	38.1500	39.7500	-0.501%	2	94	+41.761%
2026-06-24	40.0100	40.0100	39.9500	39.9500	-6.484%	4	95	+41.051%
2026-06-23	42.7200	42.7200	42.7200	42.7200	-9.472%	1	97	+31.905%
2026-06-08	45.5100	47.1900	44.9500	47.1900	+0.085%	6	97	+19.411%
2026-06-03	47.1500	47.1500	47.1500	47.1500	-6.374%	24	98	+19.512%
2026-06-02	50.4000	50.4000	50.3600	50.3600	-10.867%	24	102	+11.894%
2026-05-29	56.5000	56.5000	56.5000	56.5000	+13.911%	1	102	-0.265%
2026-05-27	50.3000	50.3000	49.6000	49.6000	-2.840%	2	102	+13.609%
2026-05-26	55.0000	55.0000	51.0500	51.0500	-13.548%	3	102	+10.382%
2026-05-20	59.2200	59.2200	59.0500	59.0500	+4.978%	2	103	-4.572%
2026-05-19	56.2500	56.2500	56.2500	56.2500	-24.191%	2	101	+0.178%
2026-05-14	73.1700	74.2000	72.9500	74.2000	+21.143%	5	101	-24.057%
2026-05-13	61.2500	61.2500	61.2500	61.2500	-8.445%	1	98	-8.000%
2026-05-12	66.9000	66.9000	66.9000	66.9000	+15.345%	5	98	-15.770%
2026-05-11	58.0000	58.0000	58.0000	58.0000	+0.052%	1	98	-2.845%
2026-05-06	57.0000	58.0000	57.0000	57.9700	+1.898%	13	99	-2.795%
2026-04-28	56.6700	56.8900	56.3600	56.8900	-6.308%	5	110	-0.949%
2026-04-24	60.7200	60.7200	60.7200	60.7200	-5.273%	3	110	-7.197%
2026-04-22	64.1000	64.1000	64.1000	64.1000	+9.106%	1	113	-12.090%
2026-04-21	59.8000	59.8600	58.7200	58.7500	-11.307%	66	108	-4.085%
2026-04-17	66.2400	66.2400	66.2400	66.2400	+32.879%	1	108	-14.931%
2026-04-14	49.8500	49.8500	49.8500	49.8500	+18.128%	10	107	+13.039%
2026-04-10	42.2000	42.2000	42.2000	42.2000	-6.802%	1	97	+33.531%
2026-04-07	45.2800	45.2800	45.2800	45.2800	+2.909%	1	97	+24.448%
2026-04-02	44.0000	44.0000	44.0000	44.0000	-4.865%	1	96	+28.068%
2026-03-31	42.5800	46.2500	42.5800	46.2500	+10.487%	2	96	+21.838%
2026-03-30	41.4000	42.3000	41.4000	41.8600	-0.333%	4	95	+34.615%
2026-03-27	42.0000	42.0000	42.0000	42.0000	-16.832%	3	91	+34.167%
2026-03-24	50.5000	50.5000	50.5000	50.5000	-13.483%	2	92	+11.584%
2026-03-19	58.3700	58.3700	58.3700	58.3700	-5.428%	1	92	-3.461%
2026-03-05	61.7200	61.7200	61.7200	61.7200	-3.487%	10	91	-8.701%
2026-03-04	61.0000	64.0800	61.0000	63.9500	+25.392%	5	92	-11.884%
2026-03-02	47.5400	51.0000	47.5400	51.0000	+0.671%	15	89	+10.490%
2026-02-25	42.5000	50.6900	42.0000	50.6600	+36.183%	51	67	+11.232%
2026-02-24	36.0000	37.2000	36.0000	37.2000	-13.408%	2	67	+51.478%
2026-02-20	41.0000	42.9600	40.0000	42.9600	+9.592%	26	66	+31.169%
2026-02-19	38.3200	40.3300	38.3200	39.2000	-5.131%	30	51	+43.750%
2026-02-18	41.0000	43.0000	41.0000	41.3200	+1.949%	70	50	+36.375%
2026-02-17	40.0000	40.5300	38.0000	40.5300	+0.571%	25	56	+39.033%
2026-02-13	34.7000	40.3000	34.7000	40.3000	+31.958%	3	57	+39.826%
2026-02-12	30.7000	30.8000	29.0000	30.5400	-8.563%	11	57	+84.512%
2026-02-11	36.6100	36.6100	32.7900	33.4000	-12.105%	21	57	+68.713%
2026-02-10	38.6700	39.9700	38.0000	38.0000	-3.919%	27	50	+48.289%
2026-02-09	39.0500	39.6800	38.9500	39.5500	+0.764%	15	65	+42.478%
2026-02-06	36.0000	39.2500	36.0000	39.2500	+20.955%	34	64	+43.567%
2026-02-05	37.5000	37.5000	32.4500	32.4500	-20.270%	11	35	+73.652%
2026-02-04	40.2600	40.7000	40.2600	40.7000	-7.078%	2	30	+38.452%
2026-02-03	44.1200	44.2500	43.1100	43.8000	-8.750%	11	31	+28.653%
2026-02-02	47.0000	48.4000	46.5000	48.0000	-7.425%	55	28	+17.396%
2026-01-30	51.8500	51.8500	51.8500	51.8500	-2.170%	2	33	+8.679%
2026-01-29	53.0000	53.0000	53.0000	53.0000	-6.377%	5	31	+6.321%
2026-01-28	56.6100	56.6100	56.6100	56.6100	-8.694%	1	32	-0.459%
2026-01-23	62.0000	62.0000	62.0000	62.0000	-5.775%	10	31	-9.113%
2026-01-22	65.8000	65.8000	65.8000	65.8000	-2.010%	1	25	-14.362%
2026-01-21	67.1500	67.1500	67.1500	67.1500	-0.812%	1	26	-16.083%
2026-01-20	68.2800	68.2800	67.7000	67.7000	-11.964%	3	27	-16.765%
2026-01-16	75.7000	76.9000	75.7000	76.9000	-4.294%	2	24	-26.723%
2026-01-15	80.3500	80.3500	80.3500	80.3500	-8.548%	1	24	-29.869%
2026-01-14	85.4600	87.8600	85.4600	87.8600	+6.886%	12	24	-35.864%
2026-01-13	82.0000	82.2000	82.0000	82.2000	+6.133%	2	23	-31.448%
2026-01-12	77.4500	77.4500	77.4500	77.4500	+2.855%	1	21	-27.243%
2026-01-09	77.3400	77.3400	75.3000	75.3000	-4.076%	15	20	-25.166%
2026-01-08	80.1400	80.1400	78.5000	78.5000	-4.268%	2	7	-28.217%
2026-01-06	85.0000	85.0000	82.0000	82.0000	-4.751%	6	5	-31.280%
2026-01-05	87.2500	87.2500	86.0900	86.0900	0.000%	9	9	-34.545%