Dark

COIN20280121C160
COIN Jan 21 2028 160.00 Call (COIN280121C00160000)
option OPRA

EOD

Sep 23, 2026

83.33-3.430%(-2.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	81.3000	83.3300	81.3000	83.3300	-3.430%	2	387	0.000%
2026-09-22	86.0300	86.2900	86.0300	86.2900	-1.999%	3	389	-3.430%
2026-09-21	88.0500	88.0500	88.0500	88.0500	+10.352%	1	388	-5.361%
2026-09-18	74.4800	80.0000	73.5000	79.7900	+26.190%	12	388	+4.437%
2026-09-17	61.0000	63.8000	59.9500	63.2300	+9.017%	8	399	+31.789%
2026-09-16	57.5100	58.0000	57.5100	58.0000	-22.656%	2	391	+43.672%
2026-09-14	74.9900	74.9900	74.9900	74.9900	+6.293%	1	389	+11.121%
2026-09-08	69.5000	70.5500	69.5000	70.5500	+3.887%	3	389	+18.115%
2026-09-01	67.9100	67.9100	67.9100	67.9100	-1.222%	1	386	+22.707%
2026-08-28	68.7500	68.9700	68.4000	68.7500	-15.623%	300	385	+21.207%
2026-08-27	75.3500	82.2500	75.3500	81.4800	+17.271%	4	318	+2.270%
2026-08-25	69.4800	69.4800	69.4800	69.4800	-10.487%	1	316	+19.934%
2026-08-24	80.4900	80.4900	77.6200	77.6200	-2.659%	2	317	+7.356%
2026-08-21	73.4400	79.7400	73.4400	79.7400	+34.673%	2	317	+4.502%
2026-08-19	51.0000	60.4500	51.0000	59.2100	+21.059%	70	319	+40.736%
2026-08-18	48.9100	48.9100	48.9100	48.9100	-4.659%	3	381	+70.374%
2026-08-10	51.3000	51.3000	51.3000	51.3000	-4.947%	1	378	+62.437%
2026-08-07	51.4000	53.9700	51.4000	53.9700	+6.094%	2	377	+54.401%
2026-08-06	50.8700	50.8700	50.8700	50.8700	-3.728%	1	376	+63.810%
2026-08-05	53.7000	53.7000	52.8400	52.8400	+15.953%	2	375	+57.702%
2026-07-31	54.9900	54.9900	45.5700	45.5700	-24.440%	5	373	+82.862%
2026-07-24	59.6500	60.3100	57.6400	60.3100	-4.087%	3	375	+38.169%
2026-07-23	61.4400	63.4000	61.4400	62.8800	-15.880%	5	375	+32.522%
2026-07-21	76.0000	76.0000	74.7500	74.7500	+18.651%	6	372	+11.478%
2026-07-20	63.0000	63.0000	63.0000	63.0000	+2.941%	1	374	+32.270%
2026-07-17	59.5000	61.2000	59.5000	61.2000	-1.290%	2	375	+36.160%
2026-07-16	62.6400	65.2500	62.0000	62.0000	-5.126%	263	375	+34.403%
2026-07-15	65.3500	65.3500	65.3500	65.3500	+4.644%	30	163	+27.513%
2026-07-14	62.4500	62.4500	62.4500	62.4500	+5.259%	20	133	+33.435%
2026-07-13	59.5500	59.5500	59.3300	59.3300	-1.281%	3	113	+40.452%
2026-07-09	60.1000	60.1000	60.1000	60.1000	-10.299%	10	112	+38.652%
2026-07-07	67.0000	67.0000	67.0000	67.0000	-3.943%	1	122	+24.373%
2026-07-06	69.7500	69.7500	69.7500	69.7500	+3.965%	1	121	+19.470%
2026-07-02	67.0900	67.0900	67.0900	67.0900	+4.177%	1	120	+24.206%
2026-07-01	64.4000	64.4000	64.4000	64.4000	+23.065%	1	120	+29.394%
2026-06-30	52.3300	52.3300	52.3300	52.3300	-7.101%	2	119	+59.239%
2026-06-29	56.3300	56.3300	56.3300	56.3300	+0.231%	3	118	+47.932%
2026-06-25	56.2000	56.2000	56.2000	56.2000	+1.061%	1	118	+48.274%
2026-06-24	55.6100	55.6100	55.6100	55.6100	-8.866%	3	117	+49.847%
2026-06-23	61.0200	61.0200	61.0200	61.0200	-9.520%	3	114	+36.562%
2026-06-22	68.3300	68.3300	67.4400	67.4400	+5.375%	2	111	+23.562%
2026-06-11	64.0000	64.0000	64.0000	64.0000	0.000%	1	113	+30.203%
2026-06-10	66.2000	66.2000	64.0000	64.0000	-3.542%	8	112	+30.203%
2026-06-08	62.7900	66.3900	62.7900	66.3500	+12.706%	9	108	+25.592%
2026-06-05	60.0700	61.5000	57.0000	58.8700	-13.426%	18	109	+41.549%
2026-06-04	66.0600	68.0000	65.9900	68.0000	+0.666%	7	107	+22.544%
2026-06-03	65.5000	67.5500	65.5000	67.5500	-20.059%	8	104	+23.360%
2026-05-22	84.5000	84.5000	84.5000	84.5000	-3.977%	2	104	-1.385%
2026-05-15	88.0000	88.0000	88.0000	88.0000	-20.000%	2	104	-5.307%
2026-05-14	92.0000	110.0000	92.0000	110.0000	+14.108%	3	106	-24.245%
2026-05-12	97.3000	97.3000	96.4000	96.4000	-9.484%	2	104	-13.558%
2026-05-11	88.0000	106.5000	88.0000	106.5000	+33.125%	4	104	-21.756%
2026-05-08	80.0000	80.0000	80.0000	80.0000	-7.514%	2	102	+4.163%
2026-05-07	86.5000	86.5000	86.5000	86.5000	-2.809%	2	100	-3.665%
2026-05-06	91.4700	91.4700	89.0000	89.0000	-8.247%	6	100	-6.371%
2026-05-04	97.0000	97.0000	97.0000	97.0000	+19.018%	5	99	-14.093%
2026-04-30	80.8700	81.5000	80.8700	81.5000	+1.621%	3	94	+2.245%
2026-04-29	78.0500	80.2000	78.0500	80.2000	-13.633%	10	96	+3.903%
2026-04-23	93.3300	93.3300	92.8600	92.8600	-4.149%	2	88	-10.263%
2026-04-20	96.0700	96.8800	96.0700	96.8800	-5.094%	4	87	-13.986%
2026-04-17	99.5700	102.0800	98.7200	102.0800	+15.724%	17	87	-18.368%
2026-04-16	88.5700	88.6300	88.1100	88.2100	+1.391%	103	79	-5.532%
2026-04-15	87.0000	87.0000	87.0000	87.0000	+20.282%	1	33	-4.218%
2026-04-13	72.3300	72.3300	72.3300	72.3300	-0.372%	1	33	+15.208%
2026-04-02	72.6000	72.6000	72.6000	72.6000	+7.064%	1	35	+14.780%
2026-03-31	67.8100	67.8100	67.8100	67.8100	+1.970%	1	35	+22.887%
2026-03-30	65.8000	66.5000	65.8000	66.5000	+0.910%	5	34	+25.308%
2026-03-27	65.9000	65.9000	65.9000	65.9000	-27.582%	1	31	+26.449%
2026-03-19	91.0000	91.0000	91.0000	91.0000	-9.000%	1	31	-8.429%
2026-03-18	100.0000	100.0000	100.0000	100.0000	-1.478%	1	32	-16.670%
2026-03-17	101.5000	101.5000	101.5000	101.5000	+10.003%	2	31	-17.901%
2026-03-11	91.9000	92.2700	91.9000	92.2700	+0.842%	5	30	-9.689%
2026-03-06	91.5000	91.5000	91.5000	91.5000	-10.294%	1	31	-8.929%
2026-03-04	100.0000	102.0000	100.0000	102.0000	+35.548%	2	30	-18.304%
2026-03-03	76.9500	76.9500	75.2500	75.2500	+4.805%	3	29	+10.738%
2026-02-27	71.3800	71.8000	71.3800	71.8000	-8.849%	2	28	+16.058%
2026-02-25	76.5000	78.7700	76.5000	78.7700	+19.078%	13	30	+5.789%
2026-02-23	66.1500	66.1500	66.1500	66.1500	-5.500%	2	30	+25.971%
2026-02-20	72.0000	73.6500	69.5200	70.0000	+0.287%	6	28	+19.043%
2026-02-18	69.5800	69.8000	69.5800	69.8000	+1.527%	2	29	+19.384%
2026-02-13	65.0000	68.7500	65.0000	68.7500	+36.898%	6	28	+21.207%
2026-02-12	55.9200	55.9200	50.2200	50.2200	-24.741%	7	28	+65.930%
2026-02-10	67.8000	67.8000	66.7300	66.7300	+2.662%	2	28	+24.876%
2026-02-09	65.0000	65.0000	65.0000	65.0000	+1.897%	1	27	+28.200%
2026-02-06	61.7000	63.7900	61.7000	63.7900	+6.317%	5	27	+30.632%
2026-02-05	62.0000	62.0000	60.0000	60.0000	-29.660%	5	24	+38.883%
2026-01-30	85.3000	85.3000	85.3000	85.3000	-39.824%	1	23	-2.309%
2026-01-14	141.7500	141.7500	141.7500	141.7500	+14.425%	2	24	-41.213%
2026-01-09	123.8800	123.8800	123.8800	123.8800	-8.872%	1	24	-32.733%
2026-01-05	135.9400	135.9400	135.9400	135.9400	+13.900%	2	22	-38.701%
2025-12-29	119.3500	119.3500	119.3500	119.3500	-11.271%	10	22	-30.180%
2025-12-18	134.5100	134.5100	134.5100	134.5100	+0.591%	4	22	-38.049%
2025-12-15	133.7200	133.7200	133.7200	133.7200	-11.718%	5	22	-37.683%
2025-12-02	151.4700	151.4700	151.4700	151.4700	+6.295%	1	22	-44.986%
2025-11-26	142.5000	142.5000	142.5000	142.5000	+0.211%	1	23	-41.523%
2025-11-20	142.2000	142.2000	142.2000	142.2000	-4.883%	1	23	-41.399%
2025-11-18	149.5000	149.5000	149.5000	149.5000	-2.909%	1	22	-44.261%
2025-11-17	153.9800	153.9800	153.9800	153.9800	-26.166%	5	22	-45.883%
2025-10-30	208.9000	208.9000	208.5500	208.5500	-2.433%	2	17	-60.043%
2025-10-24	213.7500	213.7500	213.7500	213.7500	+9.824%	1	16	-61.015%
2025-10-22	196.1400	196.3600	194.6300	194.6300	-23.299%	5	15	-57.185%
2025-10-08	254.1500	254.1500	253.7500	253.7500	-1.111%	6	17	-67.161%
2025-10-06	260.7000	261.8500	256.4000	256.6000	+11.784%	28	14	-67.525%
2025-10-02	229.4000	229.5500	229.4000	229.5500	0.000%	2	1	-63.699%