Dark

COIN20281215C460
COIN Dec 15 2028 460.00 Call (COIN281215C00460000)
option OPRA

EOD

Sep 24, 2026

38.85-1.396%(-0.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	38.6000	38.9000	38.1000	38.8500	-1.396%	19	1,371	0.000%
2026-09-23	41.6000	42.0000	39.4000	39.4000	-6.856%	191	1,365	-1.396%
2026-09-22	42.8000	42.8000	41.8000	42.3000	-1.628%	18	1,369	-8.156%
2026-09-21	44.8500	47.0000	43.0000	43.0000	+5.781%	415	1,368	-9.651%
2026-09-18	33.6800	40.6500	33.6800	40.6500	+30.163%	980	1,186	-4.428%
2026-09-17	29.8500	31.2300	29.8500	31.2300	+0.742%	23	978	+24.400%
2026-09-16	30.7500	31.0000	27.5000	31.0000	-2.516%	11	976	+25.323%
2026-09-15	35.3900	35.3900	31.5000	31.8000	-17.638%	35	980	+22.170%
2026-09-14	37.8500	40.0000	37.0000	38.6100	+17.000%	33	988	+0.622%
2026-09-11	32.5500	36.4100	32.2500	33.0000	+2.516%	10	981	+17.727%
2026-09-10	31.9000	32.4000	31.8900	32.1900	-11.929%	18	974	+20.690%
2026-09-08	36.5500	36.5500	36.5500	36.5500	-3.307%	2	968	+6.293%
2026-09-04	37.9000	37.9000	37.7100	37.8000	-8.029%	4	969	+2.778%
2026-09-03	38.3000	41.6700	37.0000	41.1000	+19.130%	7	969	-5.474%
2026-09-02	33.2400	34.5000	33.2300	34.5000	+1.620%	6	968	+12.609%
2026-09-01	36.7400	38.1500	33.9500	33.9500	-15.125%	27	969	+14.433%
2026-08-31	35.2500	40.0000	35.2500	40.0000	+12.676%	14	971	-2.875%
2026-08-28	40.3100	40.3100	35.5000	35.5000	-16.431%	20	965	+9.437%
2026-08-27	40.0000	44.5000	40.0000	42.4800	+9.626%	82	965	-8.545%
2026-08-26	39.9000	39.9000	38.0000	38.7500	-7.738%	8	937	+0.258%
2026-08-25	37.0000	42.6100	37.0000	42.0000	-0.332%	57	935	-7.500%
2026-08-24	46.0000	46.0000	41.9000	42.1400	-1.427%	8	936	-7.807%
2026-08-21	43.7500	44.6000	42.1700	42.7500	+19.413%	222	935	-9.123%
2026-08-20	35.1000	36.4200	34.5000	35.8000	+18.308%	36	867	+8.520%
2026-08-19	27.2000	30.2600	27.2000	30.2600	+19.510%	4	854	+28.387%
2026-08-18	25.2300	25.6000	24.9900	25.3200	-5.522%	34	854	+53.436%
2026-08-17	24.8000	26.8000	24.8000	26.8000	+3.276%	4	862	+44.963%
2026-08-14	26.0000	26.0000	25.4700	25.9500	-4.945%	5	859	+49.711%
2026-08-13	23.9500	27.3000	23.9500	27.3000	+8.333%	13	859	+42.308%
2026-08-12	25.5000	25.5000	25.2000	25.2000	+0.800%	4	853	+54.167%
2026-08-11	25.6000	25.6000	25.0000	25.0000	-4.580%	3	853	+55.400%
2026-08-10	27.0000	27.0000	26.1000	26.2000	-6.762%	17	851	+48.282%
2026-08-07	26.5000	28.4500	26.5000	28.1000	+8.119%	45	840	+38.256%
2026-08-06	27.0000	27.4200	25.9900	25.9900	-10.534%	12	840	+49.481%
2026-08-05	29.0500	29.0500	29.0500	29.0500	+5.636%	1	830	+33.735%
2026-08-04	26.0600	27.5000	26.0600	27.5000	+3.970%	3	829	+41.273%
2026-08-03	25.0000	27.7500	24.8000	26.4500	-2.218%	9	828	+46.881%
2026-07-31	28.6500	28.6500	23.7500	27.0500	-18.030%	255	827	+43.623%
2026-07-30	33.0000	33.0000	32.0000	33.0000	-2.655%	3	720	+17.727%
2026-07-29	35.5800	35.5800	32.8200	33.9000	-4.237%	8	721	+14.602%
2026-07-27	35.0000	35.4500	33.6400	35.4000	+15.085%	8	723	+9.746%
2026-07-24	31.7000	31.8000	30.7600	30.7600	-11.533%	6	719	+26.300%
2026-07-23	34.3000	34.8000	34.3000	34.7700	-5.000%	16	719	+11.734%
2026-07-22	37.1500	37.4600	36.6000	36.6000	-10.732%	74	707	+6.148%
2026-07-21	37.8800	41.4500	37.8800	41.0000	+21.806%	45	700	-5.244%
2026-07-20	33.6600	33.6600	33.6600	33.6600	+7.061%	1	693	+15.419%
2026-07-17	30.0000	31.9000	29.9500	31.4400	-10.197%	36	692	+23.569%
2026-07-16	35.0100	35.0100	35.0100	35.0100	+0.086%	1	685	+10.968%
2026-07-15	34.9800	34.9800	34.9800	34.9800	+6.000%	30	686	+11.063%
2026-07-14	33.0000	33.0000	33.0000	33.0000	+0.917%	1	699	+17.727%
2026-07-10	33.0000	33.2000	32.7000	32.7000	-2.765%	3	698	+18.807%
2026-07-09	33.3000	33.6300	33.3000	33.6300	-6.583%	13	698	+15.522%
2026-07-06	36.4000	36.4000	34.6900	36.0000	-2.439%	56	703	+7.917%
2026-07-02	35.8000	37.1500	35.6000	36.9000	+9.172%	76	699	+5.285%
2026-07-01	30.0000	35.5800	30.0000	33.8000	+23.810%	54	699	+14.941%
2026-06-30	28.4400	28.8300	27.3000	27.3000	-5.862%	24	698	+42.308%
2026-06-29	30.0000	30.0000	28.7000	29.0000	-5.229%	115	695	+33.966%
2026-06-26	30.0600	30.6000	29.5500	30.6000	+13.333%	6	676	+26.961%
2026-06-25	28.6500	29.6000	27.0000	27.0000	-9.548%	6	675	+43.889%
2026-06-24	31.5500	31.5500	29.4500	29.8500	-12.974%	4	675	+30.151%
2026-06-23	34.2000	34.3000	34.2000	34.3000	+0.439%	2	678	+13.265%
2026-06-22	37.8300	37.8300	34.1500	34.1500	-3.667%	2	679	+13.763%
2026-06-18	37.0000	38.5800	35.1800	35.4500	-10.025%	40	667	+9.591%
2026-06-17	39.0500	39.4000	39.0500	39.4000	+0.382%	19	667	-1.396%
2026-06-16	38.6500	39.7000	38.6500	39.2500	-1.382%	3	667	-1.019%
2026-06-15	40.5000	40.5000	37.1000	39.8000	+9.823%	37	667	-2.387%
2026-06-12	37.1900	37.1900	36.2400	36.2400	+5.043%	2	688	+7.202%
2026-06-11	34.5000	34.5000	34.5000	34.5000	+7.813%	1	687	+12.609%
2026-06-09	37.1500	37.1500	32.0000	32.0000	-13.514%	27	486	+21.406%
2026-06-08	34.9500	37.0000	34.9500	37.0000	+17.834%	31	488	+5.000%
2026-06-05	32.5600	33.0700	29.5500	31.4000	-9.770%	45	486	+23.726%
2026-06-04	35.7000	35.7000	34.8000	34.8000	-1.695%	26	493	+11.638%
2026-06-03	37.0000	37.0000	35.4000	35.4000	-11.500%	5	467	+9.746%
2026-06-02	41.5000	41.5000	39.9000	40.0000	-4.762%	14	467	-2.875%
2026-06-01	38.1300	42.0000	38.1300	42.0000	-4.654%	44	471	-7.500%
2026-05-29	40.8100	44.0900	40.8100	44.0500	+9.441%	52	487	-11.805%
2026-05-28	36.6600	40.2500	36.6600	40.2500	+11.342%	49	485	-3.478%
2026-05-27	37.2000	37.9500	36.1500	36.1500	-8.712%	33	444	+7.469%
2026-05-26	41.6300	41.6300	39.5500	39.6000	-3.883%	7	417	-1.894%
2026-05-22	45.0500	45.0500	41.0000	41.2000	-9.111%	43	418	-5.704%
2026-05-21	44.1400	45.3300	44.1400	45.3300	-1.220%	4	414	-14.295%
2026-05-20	44.1100	45.8900	44.1100	45.8900	+1.414%	4	414	-15.341%
2026-05-19	42.5000	45.3400	42.5000	45.2500	+6.471%	3	412	-14.144%
2026-05-18	43.7500	44.0500	42.5000	42.5000	-6.696%	7	412	-8.588%
2026-05-15	47.5000	48.0500	45.5500	45.5500	-17.182%	4	412	-14.709%
2026-05-14	45.9000	58.0100	45.9000	55.0000	+16.402%	24	412	-29.364%
2026-05-13	47.0000	48.3500	47.0000	47.2500	-3.414%	12	412	-17.778%
2026-05-12	48.5500	50.7700	47.6000	48.9200	-7.716%	8	412	-20.585%
2026-05-11	43.8500	53.0100	43.8500	53.0100	+17.800%	19	412	-26.712%
2026-05-08	43.3300	45.0000	43.3300	45.0000	+3.567%	3	397	-13.667%
2026-05-07	41.9500	43.4500	41.9500	43.4500	-0.275%	29	396	-10.587%
2026-05-06	44.0900	44.0900	43.5700	43.5700	-3.564%	2	397	-10.833%
2026-05-05	49.6800	49.8500	44.4600	45.1800	-6.382%	23	398	-14.011%
2026-05-04	46.4000	48.8600	45.6300	48.2600	+12.889%	169	410	-19.499%
2026-05-01	42.8000	42.8000	42.7000	42.7500	+4.549%	7	444	-9.123%
2026-04-30	41.0000	41.0000	40.6300	40.8900	+8.982%	12	444	-4.989%
2026-04-29	37.2800	37.7500	37.2800	37.5200	-12.541%	3	440	+3.545%
2026-04-28	42.0000	42.9000	42.0000	42.9000	-4.198%	7	440	-9.441%
2026-04-27	45.1000	46.7000	44.7800	44.7800	-2.056%	3	439	-13.243%
2026-04-24	47.2200	47.4000	45.1500	45.7200	+1.375%	49	438	-15.026%
2026-04-23	48.4700	48.4700	45.1000	45.1000	-8.501%	54	437	-13.858%
2026-04-22	47.0000	50.8700	47.0000	49.2900	+12.150%	12	463	-21.181%
2026-04-21	48.7200	49.5200	43.4500	43.9500	-12.100%	87	452	-11.604%
2026-04-20	42.0000	50.0000	42.0000	50.0000	+4.384%	29	452	-22.300%
2026-04-17	46.5000	50.4500	46.5000	47.9000	+11.395%	21	438	-18.894%
2026-04-16	43.0000	43.0000	43.0000	43.0000	+4.242%	1	437	-9.651%
2026-04-15	39.8800	41.2500	39.8200	41.2500	+7.534%	19	437	-5.818%
2026-04-14	37.0000	38.6000	37.0000	38.3600	+12.824%	11	432	+1.277%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+7.765%	3	435	+14.265%
2026-04-10	31.0000	32.1500	31.0000	31.5500	-2.473%	9	435	+23.138%
2026-04-09	32.7000	33.0000	32.3500	32.3500	-17.789%	15	434	+20.093%
2026-04-08	39.3500	39.3500	39.3500	39.3500	+13.140%	2	442	-1.271%
2026-04-07	34.4200	34.7800	34.4200	34.7800	-1.333%	2	442	+11.702%
2026-04-01	35.3700	35.8000	35.2500	35.2500	+3.676%	12	443	+10.213%
2026-03-31	34.0000	34.0200	34.0000	34.0000	+20.141%	10	443	+14.265%
2026-03-30	28.3000	28.3000	28.3000	28.3000	-8.710%	3	438	+37.279%
2026-03-27	33.0000	33.0000	31.0000	31.0000	-12.429%	38	438	+25.323%
2026-03-26	35.6500	35.8500	35.4000	35.4000	-6.842%	4	441	+9.746%
2026-03-25	38.7500	38.7500	38.0000	38.0000	+1.333%	4	439	+2.237%
2026-03-24	40.5500	40.5500	37.5000	37.5000	-16.667%	7	437	+3.600%
2026-03-23	44.5300	45.0000	44.0000	45.0000	+1.078%	15	432	-13.667%
2026-03-20	45.5600	46.0000	44.5200	44.5200	+1.136%	8	440	-12.736%
2026-03-19	43.0000	44.0200	42.0000	44.0200	-8.767%	12	441	-11.745%
2026-03-18	48.0000	48.9100	47.8100	48.2500	-3.210%	160	443	-19.482%
2026-03-17	49.8500	49.8500	49.8500	49.8500	+7.227%	1	378	-22.066%
2026-03-16	46.8500	46.8500	45.1000	46.4900	+6.702%	5	378	-16.434%
2026-03-13	47.6300	47.6300	43.5700	43.5700	-0.206%	3	377	-10.833%
2026-03-12	43.0700	43.6600	43.0700	43.6600	-2.718%	4	374	-11.017%
2026-03-11	43.0000	44.8800	43.0000	44.8800	+6.225%	11	372	-13.436%
2026-03-10	42.2500	42.2500	42.2500	42.2500	-2.425%	1	366	-8.047%
2026-03-09	45.0500	45.0500	43.3000	43.3000	+0.139%	6	366	-10.277%
2026-03-06	43.2200	43.2400	43.2200	43.2400	-6.366%	2	367	-10.153%
2026-03-05	46.5300	50.0000	46.0000	46.1800	-4.091%	23	367	-15.873%
2026-03-04	47.0000	48.3400	47.0000	48.1500	+26.811%	32	365	-19.315%
2026-03-03	35.3700	38.7400	35.2000	37.9700	-0.079%	47	367	+2.318%
2026-03-02	37.8600	38.0700	36.8200	38.0000	+11.339%	36	348	+2.237%
2026-02-27	34.1300	34.1300	34.1300	34.1300	-6.365%	1	341	+13.829%
2026-02-26	37.1500	37.3500	36.3300	36.4500	-2.436%	28	340	+6.584%
2026-02-25	31.1400	37.3600	31.0500	37.3600	+33.715%	51	301	+3.988%
2026-02-24	26.8500	28.5000	26.8200	27.9400	+1.049%	8	301	+39.048%
2026-02-23	29.3500	29.6500	27.6500	27.6500	-11.802%	26	302	+40.506%
2026-02-20	30.0000	32.9500	29.2200	31.3500	+6.452%	42	301	+23.923%
2026-02-19	29.1500	29.7100	27.6800	29.4500	+2.470%	70	291	+31.919%
2026-02-18	30.4800	30.4800	28.7400	28.7400	-4.518%	23	259	+35.177%
2026-02-17	27.9900	30.5000	27.9900	30.1000	+2.555%	44	246	+29.070%
2026-02-13	25.2000	29.9000	24.9000	29.3500	+33.107%	29	239	+32.368%
2026-02-12	23.5000	23.5000	21.4200	22.0500	-11.800%	22	239	+76.190%
2026-02-11	26.5000	26.5000	23.2000	25.0000	-13.614%	26	241	+55.400%
2026-02-09	26.5000	29.1000	26.5000	28.9400	+1.224%	14	240	+34.243%
2026-02-06	26.4000	29.8000	25.6000	28.5900	+19.623%	82	239	+35.887%
2026-02-05	26.8700	27.2000	23.9000	23.9000	-22.903%	41	191	+62.552%
2026-02-04	31.0300	31.0300	28.5200	31.0000	-5.632%	23	179	+25.323%
2026-02-03	33.5200	33.5200	31.0500	32.8500	-6.384%	146	172	+18.265%
2026-02-02	36.0000	36.0000	35.0900	35.0900	-2.528%	12	112	+10.715%
2026-01-30	37.9700	38.2500	36.0000	36.0000	-3.356%	20	110	+7.917%
2026-01-29	39.0500	39.0500	36.5000	37.2500	-9.301%	18	97	+4.295%
2026-01-28	42.0000	42.8100	41.0700	41.0700	-3.817%	5	91	-5.405%
2026-01-27	41.6800	42.7000	39.2500	42.7000	-1.272%	43	91	-9.016%
2026-01-26	44.0000	44.0000	42.4500	43.2500	-3.460%	18	53	-10.173%
2026-01-23	47.1500	47.1500	44.8000	44.8000	-4.314%	18	48	-13.281%
2026-01-22	49.5400	49.5400	46.8200	46.8200	-4.702%	14	44	-17.023%
2026-01-21	50.1000	50.8700	49.1300	49.1300	-3.097%	3	37	-20.924%
2026-01-20	51.5000	53.5000	49.3500	50.7000	-11.053%	20	34	-23.373%
2026-01-16	56.0000	57.0000	56.0000	57.0000	-3.537%	6	28	-31.842%
2026-01-15	59.0900	59.0900	59.0900	59.0900	-8.741%	10	28	-34.253%
2026-01-14	64.7500	64.7500	64.7500	64.7500	+8.714%	1	20	-40.000%
2026-01-13	59.5600	59.5600	59.5600	59.5600	+1.812%	1	19	-34.772%
2026-01-12	57.4500	58.5000	57.4500	58.5000	+3.815%	3	19	-33.590%
2026-01-09	55.1000	56.3500	55.1000	56.3500	-5.135%	2	19	-31.056%
2026-01-08	59.9200	60.4500	58.8000	59.4000	+1.227%	23	19	-34.596%
2026-01-07	58.4000	60.0200	58.4000	58.6800	-7.692%	3	3	-33.793%
2026-01-06	63.5700	63.5700	63.5700	63.5700	-1.838%	1	4	-38.886%
2026-01-05	63.5000	64.7600	63.5000	64.7600	0.000%	3	3	-40.009%