Dark

COIN20280121C150
COIN Jan 21 2028 150.00 Call (COIN280121C00150000)
option OPRA

EOD

Sep 22, 2026

89.00-3.575%(-3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	89.0000	89.0000	89.0000	89.0000	-3.575%	1	235	0.000%
2026-09-21	95.0000	95.0000	91.6000	92.3000	+8.537%	15	234	-3.575%
2026-09-18	83.2500	85.0400	83.2500	85.0400	+39.984%	2	232	+4.657%
2026-09-16	61.8000	62.3000	60.7500	60.7500	-17.414%	3	234	+46.502%
2026-09-15	72.3500	73.5600	72.0800	73.5600	-8.678%	3	234	+20.990%
2026-09-14	77.9000	80.5500	77.9000	80.5500	+9.592%	4	233	+10.490%
2026-09-09	78.0000	78.0000	73.5000	73.5000	-2.000%	2	231	+21.088%
2026-09-08	75.0000	75.0000	75.0000	75.0000	-9.639%	1	233	+18.667%
2026-09-03	81.5000	83.0000	81.5000	83.0000	+12.466%	2	232	+7.229%
2026-09-01	75.7000	75.7000	73.8000	73.8000	-7.750%	4	234	+20.596%
2026-08-31	80.0000	80.0000	80.0000	80.0000	+10.041%	8	236	+11.250%
2026-08-28	81.0000	81.0000	72.7000	72.7000	-15.426%	8	236	+22.421%
2026-08-27	85.9600	85.9600	85.9600	85.9600	+9.980%	1	236	+3.537%
2026-08-26	78.1600	78.1600	78.1600	78.1600	-5.820%	1	235	+13.869%
2026-08-25	81.3000	82.9900	81.3000	82.9900	+0.692%	2	234	+7.242%
2026-08-21	83.8700	83.8700	82.4200	82.4200	+13.370%	3	234	+7.983%
2026-08-20	67.5300	72.8500	67.5300	72.7000	+12.713%	8	235	+22.421%
2026-08-19	60.0000	64.5000	60.0000	64.5000	+19.799%	4	239	+37.984%
2026-08-17	54.3000	54.3000	53.8400	53.8400	+1.585%	2	243	+65.305%
2026-08-14	53.3200	53.3200	53.0000	53.0000	-3.636%	2	241	+67.925%
2026-08-13	53.0000	55.0000	53.0000	55.0000	+4.762%	2	239	+61.818%
2026-08-12	53.5000	53.5000	52.5000	52.5000	-2.235%	2	239	+69.524%
2026-08-10	55.0000	55.0000	53.7000	53.7000	-7.334%	2	239	+65.736%
2026-08-07	52.9300	58.0000	52.9300	57.9500	+10.381%	7	237	+53.581%
2026-08-06	54.0000	54.0000	52.5000	52.5000	-6.584%	8	240	+69.524%
2026-08-05	57.5000	57.5000	55.6500	56.2000	-0.355%	19	232	+58.363%
2026-08-04	55.0000	57.0000	53.5000	56.4000	+2.229%	8	225	+57.801%
2026-08-03	55.1700	55.1700	55.1700	55.1700	-1.885%	1	217	+61.320%
2026-07-31	52.4700	56.2300	49.2000	56.2300	-15.060%	30	217	+58.278%
2026-07-30	66.0000	66.2000	66.0000	66.2000	-5.022%	2	190	+34.441%
2026-07-29	69.7000	69.7000	69.7000	69.7000	+0.650%	1	190	+27.690%
2026-07-27	69.2500	69.2500	69.2500	69.2500	+2.867%	1	191	+28.520%
2026-07-20	67.3200	67.3200	67.3200	67.3200	-1.218%	1	192	+32.204%
2026-07-16	68.1500	68.1500	68.1500	68.1500	+2.435%	1	191	+30.594%
2026-07-14	65.8200	66.5300	65.8200	66.5300	+7.916%	2	192	+33.774%
2026-07-13	61.6500	61.6500	61.6500	61.6500	-6.335%	4	192	+44.363%
2026-07-10	65.5100	65.8200	65.5100	65.8200	+0.951%	3	196	+35.217%
2026-07-08	65.2000	65.2000	65.2000	65.2000	-11.725%	1	195	+36.503%
2026-07-06	73.8600	73.8600	73.8600	73.8600	+2.655%	1	194	+20.498%
2026-07-02	71.9800	71.9800	71.9500	71.9500	+28.253%	2	191	+23.697%
2026-06-30	56.1000	56.1000	56.1000	56.1000	-7.349%	1	191	+58.645%
2026-06-29	56.0900	60.5500	56.0000	60.5500	+5.451%	15	192	+46.986%
2026-06-26	52.1500	57.4200	52.1500	57.4200	+3.385%	16	185	+54.998%
2026-06-25	57.2600	57.2800	55.5400	55.5400	-6.655%	4	171	+60.245%
2026-06-24	59.5000	59.5000	59.5000	59.5000	-16.197%	2	168	+49.580%
2026-06-18	71.0000	71.0000	71.0000	71.0000	-7.190%	1	167	+25.352%
2026-06-15	76.5000	76.5000	76.5000	76.5000	+14.009%	1	167	+16.340%
2026-06-12	67.1000	67.1000	67.1000	67.1000	+3.790%	1	168	+32.638%
2026-06-11	65.1000	65.3000	64.6500	64.6500	-6.629%	3	169	+37.664%
2026-06-10	69.2400	69.2400	69.2400	69.2400	+0.348%	1	166	+28.538%
2026-06-08	66.0400	69.0000	66.0400	69.0000	+10.294%	3	166	+28.986%
2026-06-05	65.0000	65.0000	60.0000	62.5600	-10.629%	30	167	+42.263%
2026-06-03	75.0000	75.0000	70.0000	70.0000	-10.657%	7	146	+27.143%
2026-06-02	77.0000	78.3500	77.0000	78.3500	-3.367%	11	139	+13.593%
2026-06-01	81.0800	81.0800	81.0800	81.0800	+10.268%	3	128	+9.768%
2026-05-28	73.0000	73.5300	73.0000	73.5300	-5.428%	2	131	+21.039%
2026-05-27	77.0000	77.7500	77.0000	77.7500	-10.001%	6	131	+14.469%
2026-05-26	89.0000	89.0000	86.3900	86.3900	-6.098%	2	125	+3.021%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-11.538%	5	126	-3.261%
2026-05-12	103.3300	104.0000	103.3300	104.0000	-2.603%	2	121	-14.423%
2026-05-11	101.0000	106.7800	101.0000	106.7800	+18.185%	3	119	-16.651%
2026-05-07	93.0000	93.0000	90.3500	90.3500	-5.452%	7	122	-1.494%
2026-05-06	93.5600	95.5600	93.5600	95.5600	+1.154%	2	119	-6.865%
2026-05-05	98.0000	98.0000	91.6000	94.4700	-6.140%	17	117	-5.790%
2026-05-04	99.9500	100.6500	99.9500	100.6500	+11.709%	2	100	-11.575%
2026-05-01	90.1000	90.1000	90.1000	90.1000	+4.792%	1	103	-1.221%
2026-04-30	85.9800	85.9800	85.9800	85.9800	+1.153%	2	103	+3.512%
2026-04-29	85.0000	85.0000	85.0000	85.0000	-6.439%	1	105	+4.706%
2026-04-28	90.8500	90.8500	90.8500	90.8500	-3.351%	1	104	-2.036%
2026-04-27	94.0000	94.0000	94.0000	94.0000	-1.797%	2	105	-5.319%
2026-04-24	95.7200	95.7200	95.7200	95.7200	-7.900%	1	103	-7.020%
2026-04-22	103.9300	103.9300	103.9300	103.9300	-2.815%	1	102	-14.365%
2026-04-17	101.7200	106.9400	101.4500	106.9400	+15.324%	3	101	-16.776%
2026-04-16	92.7200	93.1100	92.3900	92.7300	+8.456%	52	102	-4.022%
2026-04-14	86.5000	86.5000	85.5000	85.5000	+12.500%	3	105	+4.094%
2026-04-13	76.0000	76.0000	76.0000	76.0000	+8.417%	1	104	+17.105%
2026-04-10	70.0000	70.1000	70.0000	70.1000	-3.775%	2	104	+26.961%
2026-04-09	78.2500	78.2500	72.8500	72.8500	-2.867%	13	104	+22.169%
2026-04-07	75.2500	75.2500	72.1000	75.0000	-5.779%	3	93	+18.667%
2026-04-06	79.3100	79.6000	79.3100	79.6000	+4.875%	2	93	+11.809%
2026-04-02	71.9600	75.9000	71.9600	75.9000	-3.435%	4	89	+17.260%
2026-03-31	78.6000	78.6000	78.6000	78.6000	+13.094%	1	89	+13.232%
2026-03-27	70.6000	70.6000	69.5000	69.5000	-10.897%	2	89	+28.058%
2026-03-26	78.0000	78.0000	78.0000	78.0000	-22.588%	1	88	+14.103%
2026-03-23	100.7600	100.7600	100.7600	100.7600	+0.119%	1	87	-11.671%
2026-03-20	100.6400	100.6400	100.6400	100.6400	+4.561%	1	87	-11.566%
2026-03-19	96.2500	96.2500	96.2500	96.2500	-6.553%	2	88	-7.532%
2026-03-18	103.9700	103.9700	103.0000	103.0000	-5.505%	2	90	-13.592%
2026-03-17	103.6700	109.0000	103.6700	109.0000	+8.458%	2	89	-18.349%
2026-03-16	99.8800	100.5000	99.8800	100.5000	+3.342%	2	88	-11.443%
2026-03-13	97.2500	97.2500	97.2500	97.2500	+1.302%	1	88	-8.483%
2026-03-11	95.0000	96.0000	95.0000	96.0000	+0.787%	2	89	-7.292%
2026-03-10	95.2500	95.2500	95.2500	95.2500	-2.006%	1	89	-6.562%
2026-03-09	97.2000	97.2000	97.2000	97.2000	-6.087%	1	90	-8.436%
2026-03-05	107.5300	107.5300	103.5000	103.5000	-2.999%	2	89	-14.010%
2026-03-04	106.6700	106.7000	106.5500	106.7000	+32.153%	4	88	-16.589%
2026-03-02	80.7400	80.7400	80.7400	80.7400	-2.723%	1	90	+10.230%
2026-02-26	83.0000	83.0000	83.0000	83.0000	-1.659%	3	89	+7.229%
2026-02-25	84.4000	84.4000	84.4000	84.4000	+37.124%	1	86	+5.450%
2026-02-24	61.5500	61.5500	61.5500	61.5500	-5.829%	1	86	+44.598%
2026-02-23	69.3900	70.8000	65.3600	65.3600	-10.625%	41	85	+36.169%
2026-02-20	77.0000	77.7000	73.1300	73.1300	+6.448%	8	71	+21.701%
2026-02-18	73.4200	73.4200	68.7000	68.7000	-3.376%	8	76	+29.549%
2026-02-13	71.1000	71.1000	71.1000	71.1000	+32.798%	1	69	+25.176%
2026-02-12	53.6800	54.1500	53.0000	53.5400	-10.767%	16	69	+66.231%
2026-02-11	61.5000	61.5000	60.0000	60.0000	-13.978%	19	65	+48.333%
2026-02-10	69.5000	69.7500	69.5000	69.7500	+0.591%	2	53	+27.599%
2026-02-09	70.2500	70.2500	69.3400	69.3400	+1.374%	2	52	+28.353%
2026-02-06	67.1400	68.4000	67.1400	68.4000	+13.772%	5	50	+30.117%
2026-02-05	63.5200	63.5200	60.1200	60.1200	-21.821%	34	49	+48.037%
2026-02-04	76.9000	76.9000	76.9000	76.9000	-10.456%	1	34	+15.735%
2026-02-03	85.8800	85.8800	85.8800	85.8800	-1.401%	1	34	+3.633%
2026-02-02	87.1000	87.1000	87.1000	87.1000	-1.471%	1	34	+2.181%
2026-01-30	88.4000	88.4000	88.4000	88.4000	-4.587%	1	34	+0.679%
2026-01-29	91.7700	92.6500	91.7700	92.6500	-19.686%	4	35	-3.940%
2026-01-22	115.3600	115.3600	115.3600	115.3600	-11.262%	1	31	-22.850%
2026-01-09	130.0000	130.0000	130.0000	130.0000	-5.386%	1	31	-31.538%
2026-01-08	136.6300	137.4000	136.6300	137.4000	+1.778%	11	31	-35.226%
2026-01-07	135.0000	135.0000	135.0000	135.0000	+8.399%	1	20	-34.074%
2025-12-30	124.9800	124.9800	124.5400	124.5400	-2.999%	2	19	-28.537%
2025-12-29	127.2700	128.3900	127.2500	128.3900	-2.067%	7	18	-30.680%
2025-12-23	131.2000	131.2000	131.1000	131.1000	-2.164%	2	18	-32.113%
2025-12-19	134.0000	134.0000	134.0000	134.0000	-4.265%	2	18	-33.582%
2025-12-18	139.9700	139.9700	139.9700	139.9700	+2.460%	4	18	-36.415%
2025-12-17	138.6600	138.6600	136.2500	136.6100	-4.821%	4	18	-34.851%
2025-12-15	147.5800	147.5800	142.6400	143.5300	-11.896%	6	17	-37.992%
2025-12-04	162.9400	162.9400	162.9100	162.9100	+5.951%	2	18	-45.369%
2025-12-02	155.0800	155.0800	153.7600	153.7600	+2.650%	2	17	-42.118%
2025-12-01	150.0000	150.0000	149.7900	149.7900	+7.146%	2	18	-40.583%
2025-11-25	135.0500	139.8000	135.0500	139.8000	+3.288%	3	19	-36.338%
2025-11-20	138.0500	138.0500	135.3500	135.3500	-9.977%	14	17	-34.245%
2025-11-19	150.3500	150.3500	150.3500	150.3500	-16.198%	1	19	-40.805%
2025-11-07	179.4100	179.4100	179.4100	179.4100	-24.332%	1	18	-50.393%
2025-10-31	237.1000	237.1000	237.1000	237.1000	+2.477%	4	17	-62.463%
2025-10-29	231.3700	231.3700	231.3700	231.3700	-12.608%	1	13	-61.533%
2025-10-09	264.7500	264.7500	264.7500	264.7500	+0.532%	2	12	-66.383%
2025-10-06	268.0000	268.4000	263.3000	263.3500	+16.889%	20	11	-66.205%
2025-10-01	225.4500	225.4500	225.3000	225.3000	0.000%	2	1	-60.497%