Dark

COIN20260515C480
COIN May 15 2026 480.00 Call (COIN260515C00480000)
option OPRA

EOD

May 14, 2025

20.60-1.671%(-0.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	21.52	21.52	20.60	20.60	-1.671%	20	7,688	0.000%
2025-05-13	14.77	20.95	14.77	20.95	+108.458%	8	7,671	-1.671%
2025-05-08	10.05	10.05	10.05	10.05	+8.065%	1	7,666	+104.975%
2025-05-07	9.30	9.30	9.30	9.30	-15.455%	2	7,667	+121.505%
2025-05-01	11.00	11.00	11.00	11.00	-12.000%	1	7,667	+87.273%
2025-04-25	12.50	12.50	12.50	12.50	+56.250%	2	7,667	+64.800%
2025-04-15	8.00	8.00	8.00	8.00	+6.667%	2	7,667	+157.500%
2025-04-09	7.50	7.50	7.50	7.50	+15.385%	2	7,665	+174.667%
2025-04-04	6.50	6.50	6.50	6.50	-7.143%	2	7,664	+216.923%
2025-04-03	7.00	7.00	7.00	7.00	-3.448%	2	7,664	+194.286%
2025-03-31	7.25	7.25	7.25	7.25	-6.210%	1	7,662	+184.138%
2025-03-28	8.31	8.31	7.73	7.73	-32.193%	6	7,661	+166.494%
2025-03-25	12.60	12.60	11.40	11.40	-2.314%	101	7,661	+80.702%
2025-03-24	11.80	11.80	11.67	11.67	+10.616%	10	7,747	+76.521%
2025-03-21	10.55	10.55	10.55	10.55	-0.284%	4	7,744	+95.261%
2025-03-14	10.40	10.91	10.40	10.58	-11.833%	1,822	7,818	+94.707%
2025-03-10	14.95	14.95	12.00	12.00	-21.415%	2	7,446	+71.667%
2025-02-26	15.25	15.27	15.25	15.27	-38.920%	2	7,446	+34.905%
2025-02-21	25.00	25.00	25.00	25.00	-10.873%	2	7,446	-17.600%
2025-02-20	27.30	28.18	27.20	28.05	-9.370%	643	7,453	-26.560%
2025-02-19	30.95	30.95	30.95	30.95	-5.927%	1	7,489	-33.441%
2025-02-18	36.00	36.00	32.85	32.90	-33.198%	635	7,489	-37.386%
2025-02-13	47.70	49.25	47.70	49.25	+33.832%	25	7,683	-58.173%
2025-02-11	36.55	36.80	36.55	36.80	-34.403%	15	7,683	-44.022%
2025-01-24	56.10	56.10	56.10	56.10	+4.372%	1,000	7,683	-63.280%
2025-01-21	53.75	53.75	53.75	53.75	+16.848%	2	7,183	-61.674%
2025-01-16	46.00	46.00	46.00	46.00	+29.250%	1	7,183	-55.217%
2025-01-13	35.59	35.59	35.59	35.59	-13.195%	12	7,183	-42.119%
2025-01-08	41.00	41.00	41.00	41.00	+2.577%	1	7,183	-49.756%
2025-01-02	39.97	39.97	39.97	39.97	+4.497%	3	7,183	-48.461%
2024-12-30	40.00	40.00	38.25	38.25	-25.439%	2	7,186	-46.144%
2024-12-19	51.54	51.55	51.30	51.30	-37.743%	6	7,187	-59.844%
2024-12-05	82.40	82.40	82.40	82.40	+9.662%	1	7,189	-75.000%
2024-12-04	75.14	75.14	75.14	75.14	-1.326%	1	7,189	-72.585%
2024-11-21	79.10	79.10	76.15	76.15	-5.521%	15	7,193	-72.948%
2024-11-20	90.95	90.95	80.60	80.60	-1.104%	86	7,193	-74.442%
2024-11-19	81.65	81.65	81.50	81.50	+27.423%	4	7,193	-74.724%
2024-11-13	73.45	73.45	63.96	63.96	-18.000%	14	7,193	-67.792%
2024-11-12	72.50	78.00	72.50	78.00	+54.885%	21	7,193	-73.590%
2024-11-08	41.80	50.36	41.80	50.36	+11.244%	26	7,193	-59.095%
2024-11-07	42.64	45.27	42.64	45.27	+129.215%	11	7,192	-54.495%
2024-10-31	19.75	19.75	19.75	19.75	-34.603%	5	7,183	+4.304%
2024-10-30	30.35	30.35	30.20	30.20	+12.059%	2	7,188	-31.788%
2024-10-24	27.10	27.10	26.80	26.95	-2.000%	3	7,188	-23.562%
2024-10-23	28.73	29.20	27.45	27.50	-9.420%	78	7,187	-25.091%
2024-10-22	29.90	30.36	29.85	30.36	-10.178%	115	7,252	-32.148%
2024-10-18	32.24	33.80	32.09	33.80	+13.423%	456	7,331	-39.053%
2024-10-17	29.60	29.90	29.32	29.80	-5.696%	37	7,234	-30.872%
2024-10-16	31.35	31.60	31.30	31.60	+50.476%	64	7,218	-34.810%
2024-10-14	21.00	21.00	21.00	21.00	+46.341%	5	7,206	-1.905%
2024-10-10	14.35	14.35	14.35	14.35	-5.902%	1	7,201	+43.554%
2024-10-09	15.25	15.25	15.25	15.25	-10.294%	1	7,201	+35.082%
2024-10-01	17.00	17.00	17.00	17.00	+3.532%	1	7,201	+21.176%
2024-09-23	16.42	16.42	16.42	16.42	+5.935%	1	7,200	+25.457%
2024-09-19	15.50	15.50	15.50	15.50	+0.977%	1	7,200	+32.903%
2024-09-10	13.70	15.40	13.70	15.35	+2.402%	4	7,200	+34.202%
2024-09-09	14.00	15.10	14.00	14.99	+13.132%	63	7,200	+37.425%
2024-09-06	13.30	13.30	13.00	13.25	-11.667%	38	7,191	+55.472%
2024-09-04	15.00	15.00	15.00	15.00	-52.456%	1	7,191	+37.333%
2024-08-22	31.55	31.55	31.55	31.55	+10.508%	13	7,192	-34.707%
2024-08-12	28.55	28.70	28.50	28.55	-3.384%	20	7,205	-27.846%
2024-08-08	29.60	29.60	29.55	29.55	-3.115%	2	7,205	-30.288%
2024-08-05	30.50	30.50	30.50	30.50	-48.971%	2	7,205	-32.459%
2024-07-23	59.77	59.77	59.77	59.77	+0.454%	1	7,205	-65.535%
2024-07-22	59.60	59.60	59.50	59.50	+13.550%	19	7,206	-65.378%
2024-05-24	52.40	52.40	52.40	52.40	+22.430%	2	7,206	-60.687%
2024-05-20	42.80	42.80	42.80	42.80	+18.396%	1	7,206	-51.869%
2024-05-14	36.25	36.25	36.15	36.15	-21.413%	2	7,207	-43.015%
2024-05-07	46.00	46.00	46.00	46.00	-17.563%	1	7,207	-55.217%
2024-05-06	55.80	55.80	55.80	55.80	+9.412%	2	7,207	-63.082%
2024-05-03	51.00	51.00	51.00	51.00	-10.369%	2	7,205	-59.608%
2024-05-02	56.90	56.90	56.90	56.90	+28.009%	1	7,205	-63.796%
2024-05-01	44.45	44.45	44.45	44.45	-18.125%	1	7,205	-53.656%
2024-04-29	54.29	54.29	54.29	54.29	+19.898%	1	7,206	-62.056%
2024-04-16	48.00	48.00	45.28	45.28	-28.127%	3	7,207	-54.505%
2024-04-15	63.00	63.00	63.00	63.00	-6.528%	1	7,209	-67.302%
2024-04-11	67.75	67.75	67.40	67.40	+2.541%	11	7,210	-69.436%
2024-04-05	65.73	65.73	65.73	65.73	-1.749%	2	7,199	-68.660%
2024-04-01	66.90	66.90	66.90	66.90	-9.227%	1	7,199	-69.208%
2024-03-28	73.70	73.70	73.70	73.70	+0.477%	1	7,198	-72.049%
2024-03-27	72.19	73.35	71.15	73.35	-11.112%	12	7,198	-71.915%
2024-03-25	81.67	82.52	80.00	82.52	+19.698%	3	7,210	-75.036%
2024-03-22	65.92	68.95	65.92	68.94	-10.757%	26	7,208	-70.119%
2024-03-21	77.25	77.25	77.25	77.25	+30.777%	1	7,209	-73.333%
2024-03-20	59.07	59.07	59.07	59.07	+10.556%	1	7,210	-65.126%
2024-03-19	50.25	53.43	48.50	53.43	-13.263%	83	7,209	-61.445%
2024-03-15	55.67	61.95	55.67	61.60	+3.931%	8	7,131	-66.558%
2024-03-14	67.75	67.75	56.00	59.27	-23.768%	12,046	0	-65.244%
2024-03-13	78.85	81.20	77.75	77.75	+6.288%	356	0	-73.505%
2024-03-12	73.75	74.23	73.15	73.15	-13.921%	12	0	-71.839%
2024-03-11	79.75	87.00	77.39	84.98	+13.307%	74	0	-75.759%
2024-03-08	75.65	76.59	73.69	75.00	0.000%	1,950	0	-72.533%