Dark

COIN20281215C450
COIN Dec 15 2028 450.00 Call (COIN281215C00450000)
option OPRA

EOD

Sep 24, 2026

39.30-4.310%(-1.77)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.2500	41.2500	39.3000	39.3000	-4.310%	43	2,753	0.000%
2026-09-23	41.0700	41.0700	41.0700	41.0700	-4.666%	1	2,753	-4.310%
2026-09-22	43.1000	43.4000	42.6000	43.0800	-7.355%	30	2,754	-8.774%
2026-09-21	46.8000	47.6300	45.5500	46.5000	+13.001%	22	2,754	-15.484%
2026-09-18	35.0000	42.0000	33.8400	41.1500	+36.711%	46	2,760	-4.496%
2026-09-17	30.0000	31.0000	30.0000	30.1000	+1.621%	35	2,786	+30.565%
2026-09-16	29.6000	29.6200	29.6000	29.6200	-13.895%	3	2,751	+32.681%
2026-09-15	37.2500	37.2500	34.4000	34.4000	-14.619%	152	2,750	+14.244%
2026-09-14	39.2100	40.2900	39.2100	40.2900	+22.202%	2	2,599	-2.457%
2026-09-10	32.0000	33.5000	32.0000	32.9700	-10.868%	261	2,600	+19.199%
2026-09-09	37.2000	37.2000	36.9900	36.9900	+0.489%	4	2,463	+6.245%
2026-09-08	36.8100	36.8100	36.8100	36.8100	-5.348%	1	2,463	+6.764%
2026-09-04	39.0000	39.9500	38.5000	38.8900	-7.405%	50	2,511	+1.054%
2026-09-03	38.5200	42.0000	38.5200	42.0000	+20.863%	21	2,511	-6.429%
2026-09-02	34.8000	34.8000	34.7000	34.7500	+0.434%	13	2,492	+13.094%
2026-09-01	38.0500	38.0500	34.6000	34.6000	-16.526%	25	2,493	+13.584%
2026-08-31	36.4500	41.5500	36.1000	41.4500	+13.406%	78	2,510	-5.187%
2026-08-28	40.0000	40.0000	36.2600	36.5500	-16.610%	71	2,466	+7.524%
2026-08-27	44.4000	45.1500	43.0000	43.8300	+10.906%	68	2,521	-10.335%
2026-08-26	40.7400	41.1500	39.4600	39.5200	-5.882%	57	2,504	-0.557%
2026-08-25	40.8500	41.9900	40.8500	41.9900	+5.768%	2	2,501	-6.406%
2026-08-24	44.0000	44.4500	39.7000	39.7000	-7.459%	58	2,501	-1.008%
2026-08-21	38.1900	45.6000	38.1900	42.9000	+18.052%	176	2,510	-8.392%
2026-08-20	35.6700	37.0000	34.6000	36.3400	+15.732%	20	2,553	+8.145%
2026-08-19	28.6500	33.8400	28.6500	31.4000	+20.214%	12	2,537	+25.159%
2026-08-18	26.5100	26.5100	26.1200	26.1200	-3.581%	3	2,536	+50.459%
2026-08-17	26.3500	27.0900	26.0000	27.0900	+3.397%	3	2,536	+45.072%
2026-08-14	26.7000	26.7000	25.8800	26.2000	-5.072%	137	2,537	+50.000%
2026-08-13	25.8000	27.6000	25.4000	27.6000	+8.661%	34	2,445	+42.391%
2026-08-12	28.6500	28.6500	25.4000	25.4000	-6.273%	224	2,415	+54.724%
2026-08-11	28.0000	28.0000	27.1000	27.1000	+2.072%	2	2,231	+45.018%
2026-08-10	27.6500	27.6500	26.5500	26.5500	-5.516%	21	2,231	+48.023%
2026-08-07	27.9500	29.2500	27.9500	28.1000	+4.306%	39	2,251	+39.858%
2026-08-06	25.8800	26.9400	25.8800	26.9400	-5.308%	14	2,230	+45.880%
2026-08-04	27.8500	28.4500	27.8500	28.4500	+1.971%	6	2,216	+38.137%
2026-08-03	27.7000	28.5000	27.5000	27.9000	+10.364%	29	2,221	+40.860%
2026-07-31	28.7800	28.7800	24.0000	25.2800	-25.096%	13	2,232	+55.459%
2026-07-30	33.5400	33.7500	33.5400	33.7500	-0.735%	3	2,234	+16.444%
2026-07-28	34.0000	34.0000	34.0000	34.0000	-6.722%	8	2,237	+15.588%
2026-07-27	36.6500	36.6500	36.4500	36.4500	+15.348%	2	2,229	+7.819%
2026-07-24	33.5000	33.5000	31.6000	31.6000	-10.405%	42	2,228	+24.367%
2026-07-23	34.0000	35.2700	34.0000	35.2700	-7.062%	14	2,246	+11.426%
2026-07-22	38.2500	38.2600	37.5000	37.9500	-9.189%	156	2,243	+3.557%
2026-07-21	40.5000	41.7900	40.5000	41.7900	+23.274%	5	2,227	-5.958%
2026-07-20	33.1000	33.9000	33.1000	33.9000	-0.294%	10	2,227	+15.929%
2026-07-17	31.6000	34.0000	31.5000	34.0000	-7.433%	28	2,217	+15.588%
2026-07-15	36.8100	36.8100	36.7200	36.7300	+8.669%	10	2,241	+6.997%
2026-07-14	33.8000	33.8000	33.8000	33.8000	+0.118%	10	2,237	+16.272%
2026-07-10	34.7000	35.0300	33.7600	33.7600	-0.118%	319	2,227	+16.410%
2026-07-09	33.6500	35.0000	32.7500	33.8000	-12.954%	73	2,229	+16.272%
2026-07-06	36.0000	39.1100	36.0000	38.8300	+5.516%	26	2,238	+1.210%
2026-07-02	36.4000	36.8000	36.4000	36.8000	+2.080%	5	2,240	+6.793%
2026-07-01	30.6500	36.5200	30.2500	36.0500	+23.332%	45	2,240	+9.015%
2026-06-30	28.2600	29.4500	27.7500	29.2300	-4.321%	33	2,212	+34.451%
2026-06-29	30.2400	30.8500	29.3500	30.5500	+1.360%	53	2,191	+28.642%
2026-06-26	30.1400	30.1700	30.1400	30.1400	+5.754%	5	2,200	+30.392%
2026-06-25	29.7000	29.7000	28.5000	28.5000	-5.535%	7	2,195	+37.895%
2026-06-24	30.4300	31.6100	29.8300	30.1700	-7.624%	20	2,199	+30.262%
2026-06-23	33.1700	33.1700	32.6000	32.6600	-9.328%	16	2,191	+20.331%
2026-06-18	37.7700	37.7700	36.0200	36.0200	-4.960%	3	2,204	+9.106%
2026-06-17	40.7800	40.7800	37.9000	37.9000	-5.745%	3	2,204	+3.694%
2026-06-16	42.2500	42.2500	40.1500	40.2100	+0.525%	20	2,204	-2.263%
2026-06-15	40.5000	40.5000	40.0000	40.0000	+8.696%	2,015	2,204	-1.750%
2026-06-12	36.4500	36.8000	36.1600	36.8000	+9.851%	53	245	+6.793%
2026-06-11	33.4000	33.5000	33.4000	33.5000	-1.760%	10	258	+17.313%
2026-06-10	34.1000	34.1000	34.1000	34.1000	-6.831%	15	248	+15.249%
2026-06-08	36.6000	36.6000	36.6000	36.6000	+12.512%	1	233	+7.377%
2026-06-05	33.0000	33.7500	32.5300	32.5300	-18.979%	11	232	+20.812%
2026-06-02	40.1500	40.1500	40.1500	40.1500	-8.771%	1	234	-2.117%
2026-05-29	43.5000	44.0100	43.5000	44.0100	+7.132%	21	234	-10.702%
2026-05-28	41.0800	41.0800	41.0800	41.0800	+5.604%	1	214	-4.333%
2026-05-27	38.9000	38.9000	38.9000	38.9000	-3.713%	3	213	+1.028%
2026-05-26	42.5000	42.5000	40.3500	40.4000	-8.286%	3	216	-2.723%
2026-05-22	44.3500	44.4500	44.0500	44.0500	-5.675%	6	211	-10.783%
2026-05-20	46.7200	46.7200	46.7000	46.7000	+4.732%	2	211	-15.846%
2026-05-18	44.6400	44.6400	44.5900	44.5900	-23.121%	2	211	-11.864%
2026-05-14	47.0000	58.0000	47.0000	58.0000	+19.097%	3	211	-32.241%
2026-05-11	48.7000	48.7000	48.7000	48.7000	+7.506%	1	211	-19.302%
2026-05-08	45.3000	45.3000	45.3000	45.3000	+1.229%	1	210	-13.245%
2026-05-06	45.1000	46.0000	44.7500	44.7500	-3.763%	34	209	-12.179%
2026-05-05	47.5000	47.9000	46.5000	46.5000	-4.889%	22	211	-15.484%
2026-05-04	49.1100	49.3000	48.8900	48.8900	+10.862%	24	207	-19.615%
2026-04-28	44.1000	44.1000	44.1000	44.1000	-4.752%	1	202	-10.884%
2026-04-27	46.3000	46.3000	46.3000	46.3000	-2.752%	1	202	-15.119%
2026-04-24	47.6100	47.6100	47.6100	47.6100	-4.780%	1	203	-17.454%
2026-04-22	47.9700	52.1500	47.9700	50.0000	+1.215%	8	203	-21.400%
2026-04-20	48.2700	49.5000	48.2700	49.4000	-3.534%	15	201	-20.445%
2026-04-17	47.5100	51.2100	47.5000	51.2100	+16.254%	12	194	-23.257%
2026-04-16	44.0500	44.0500	44.0500	44.0500	+5.383%	1	195	-10.783%
2026-04-15	41.3900	41.9900	41.3900	41.8000	+26.667%	65	195	-5.981%
2026-04-10	32.8500	33.0000	32.0000	33.0000	-0.901%	3	208	+19.091%
2026-04-09	33.3000	33.3000	33.3000	33.3000	-11.200%	1	209	+18.018%
2026-04-08	37.5000	37.5000	37.5000	37.5000	+4.457%	10	208	+4.800%
2026-04-07	35.9000	35.9000	35.9000	35.9000	-2.973%	2	208	+9.471%
2026-04-01	36.3000	37.0000	36.3000	37.0000	+5.744%	21	208	+6.216%
2026-03-31	35.3500	35.3500	34.9600	34.9900	-4.529%	7	198	+12.318%
2026-03-26	36.1000	36.8500	36.1000	36.6500	-6.814%	3	198	+7.231%
2026-03-24	40.0000	40.0000	39.3300	39.3300	-13.560%	2	196	-0.076%
2026-03-23	45.5000	45.5000	45.5000	45.5000	-0.915%	1	196	-13.626%
2026-03-19	45.9200	45.9200	45.9200	45.9200	-3.122%	1	195	-14.416%
2026-03-18	48.0000	49.0500	47.4000	47.4000	-7.422%	6	196	-17.089%
2026-03-17	49.0000	51.2000	48.9000	51.2000	+5.567%	21	195	-23.242%
2026-03-16	48.5000	48.5000	48.5000	48.5000	-3.000%	2	190	-18.969%
2026-03-13	50.0000	50.0000	50.0000	50.0000	+10.742%	1	190	-21.400%
2026-03-11	45.1500	45.1500	45.1500	45.1500	-3.215%	1	189	-12.957%
2026-03-10	46.0000	46.7500	46.0000	46.6500	+4.362%	13	188	-15.756%
2026-03-09	45.5000	46.1000	44.7000	44.7000	+2.759%	17	189	-12.081%
2026-03-06	44.8000	44.8000	43.5000	43.5000	-7.741%	2	190	-9.655%
2026-03-05	47.4200	47.4200	46.7500	47.1500	-5.054%	15	189	-16.649%
2026-03-04	50.2500	50.2500	49.6600	49.6600	+27.595%	14	191	-20.862%
2026-03-03	37.7000	38.9200	35.5300	38.9200	-0.638%	7	181	+0.976%
2026-03-02	37.1500	39.4800	37.0000	39.1700	+5.098%	222	182	+0.332%
2026-02-26	37.2200	37.2700	37.2100	37.2700	-3.345%	3	181	+5.447%
2026-02-25	33.7000	38.6000	33.7000	38.5600	+38.456%	35	172	+1.919%
2026-02-24	27.6300	27.8500	27.6300	27.8500	-3.966%	2	172	+41.113%
2026-02-23	29.0000	29.0000	29.0000	29.0000	-7.200%	2	172	+35.517%
2026-02-20	31.2000	31.2500	31.2000	31.2500	+6.801%	6	172	+25.760%
2026-02-19	29.0300	29.3500	29.0300	29.2600	-1.349%	46	172	+34.313%
2026-02-18	29.9000	30.2100	29.5500	29.6600	-3.072%	20	172	+32.502%
2026-02-17	30.8500	30.8500	30.6000	30.6000	+1.358%	2	172	+28.431%
2026-02-13	24.0000	30.1900	24.0000	30.1900	+34.477%	112	61	+30.176%
2026-02-12	22.7800	22.7800	22.4500	22.4500	-11.961%	7	61	+75.056%
2026-02-11	26.9100	26.9100	24.7300	25.5000	-18.919%	8	67	+54.118%
2026-02-09	29.0000	31.4500	29.0000	31.4500	+16.137%	3	70	+24.960%
2026-02-05	26.6100	27.0800	26.0500	27.0800	-14.574%	7	71	+45.126%
2026-02-04	33.5000	33.5000	29.5700	31.7000	-4.085%	26	67	+23.975%
2026-02-03	34.7300	34.7300	32.6000	33.0500	-10.239%	43	82	+18.911%
2026-02-02	35.4100	36.8200	35.4100	36.8200	-0.486%	3	83	+6.735%
2026-01-30	37.7000	38.0000	37.0000	37.0000	-3.014%	8	80	+6.216%
2026-01-29	38.8500	39.6700	38.1500	38.1500	-10.864%	57	76	+3.014%
2026-01-27	43.0000	43.0000	42.8000	42.8000	-15.415%	4	25	-8.178%
2026-01-22	51.0000	52.0000	50.6000	50.6000	+1.200%	25	25	-22.332%
2026-01-21	52.0000	52.0000	50.0000	50.0000	-4.762%	6	8	-21.400%
2026-01-20	53.0000	53.0000	52.5000	52.5000	-12.500%	3	5	-25.143%
2026-01-15	60.0000	60.0000	60.0000	60.0000	+1.351%	1	3	-34.500%
2026-01-12	59.2000	59.2000	59.2000	59.2000	-6.772%	1	3	-33.615%
2026-01-08	63.5000	63.5000	63.5000	63.5000	0.000%	2	2	-38.110%