Dark

COIN20280121C170
COIN Jan 21 2028 170.00 Call (COIN280121C00170000)
option OPRA

EOD

Sep 23, 2026

79.00-5.173%(-4.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	79.0000	79.0000	79.0000	79.0000	-5.173%	1	292	0.000%
2026-09-21	87.1300	87.1300	83.3100	83.3100	+9.618%	2	292	-5.173%
2026-09-18	73.5000	76.0000	73.5000	76.0000	+31.602%	4	292	+3.947%
2026-09-17	58.0000	58.0000	57.7500	57.7500	+1.209%	2	292	+36.797%
2026-09-16	57.0600	57.0600	57.0600	57.0600	-6.459%	1	293	+38.451%
2026-09-15	60.0000	62.7500	60.0000	61.0000	-17.900%	3	293	+29.508%
2026-09-14	71.0000	74.3000	71.0000	74.3000	+19.839%	9	294	+6.326%
2026-09-11	67.5000	67.5000	62.0000	62.0000	-3.727%	3	297	+27.419%
2026-09-09	66.5500	66.5500	64.4000	64.4000	-9.487%	2	297	+22.671%
2026-09-04	69.5000	71.1500	69.5000	71.1500	-3.643%	3	295	+11.033%
2026-09-03	71.7600	73.8400	71.7600	73.8400	+15.483%	4	295	+6.988%
2026-09-01	68.8800	68.8800	63.9400	63.9400	-2.083%	8	296	+23.553%
2026-08-31	65.3500	65.3500	65.3000	65.3000	-1.061%	2	294	+20.980%
2026-08-28	73.9900	74.0000	66.0000	66.0000	-11.290%	6	294	+19.697%
2026-08-27	68.9000	74.4000	68.9000	74.4000	+5.085%	2	292	+6.183%
2026-08-26	70.8000	70.8000	70.8000	70.8000	-4.966%	2	291	+11.582%
2026-08-25	72.7400	74.5000	72.7400	74.5000	-0.667%	2	290	+6.040%
2026-08-24	75.7500	75.7500	75.0000	75.0000	-0.662%	2	291	+5.333%
2026-08-21	71.9500	75.5000	71.9500	75.5000	+20.800%	2	290	+4.636%
2026-08-20	62.0500	64.0000	61.0000	62.5000	+10.132%	11	290	+26.400%
2026-08-19	50.5000	58.0000	50.5000	56.7500	+14.995%	4	288	+39.207%
2026-08-11	49.3500	49.3500	49.3500	49.3500	+3.895%	1	291	+60.081%
2026-08-10	49.0000	49.0000	47.5000	47.5000	-2.823%	40	291	+66.316%
2026-08-03	48.8800	48.8800	48.8800	48.8800	+11.091%	1	272	+61.620%
2026-07-31	50.0000	50.0000	42.8700	44.0000	-29.712%	7	273	+79.545%
2026-07-29	62.6000	62.6000	62.6000	62.6000	+2.121%	1	268	+26.198%
2026-07-28	57.4000	62.0000	57.4000	61.3000	-1.129%	233	269	+28.874%
2026-07-27	62.0000	62.0000	62.0000	62.0000	+3.540%	6	59	+27.419%
2026-07-23	59.7500	59.8800	59.7500	59.8800	-4.192%	3	54	+31.931%
2026-07-22	70.5000	70.5000	62.1200	62.5000	-11.598%	16	52	+26.400%
2026-07-21	71.2900	71.2900	70.7000	70.7000	+24.691%	9	55	+11.740%
2026-07-13	56.7000	56.7000	56.7000	56.7000	-2.728%	2	54	+39.330%
2026-07-08	58.2900	58.2900	58.2900	58.2900	-3.205%	1	53	+35.529%
2026-07-06	60.2200	60.2200	60.2200	60.2200	-4.139%	1	54	+31.186%
2026-07-02	63.6700	63.6700	62.8200	62.8200	+2.984%	2	52	+25.756%
2026-07-01	61.0000	61.0000	61.0000	61.0000	+22.000%	1	52	+29.508%
2026-06-30	48.9500	50.0000	48.9500	50.0000	-1.283%	2	51	+58.000%
2026-06-26	47.4000	51.2400	47.4000	50.6500	+2.323%	4	50	+55.972%
2026-06-25	50.4000	50.4000	49.5000	49.5000	-24.427%	2	51	+59.596%
2026-06-22	67.5000	70.0000	65.5000	65.5000	-4.380%	6	50	+20.611%
2026-06-17	68.5000	68.5000	68.5000	68.5000	-2.143%	1	50	+15.328%
2026-06-15	68.6500	70.0000	68.3000	70.0000	+14.007%	5	50	+12.857%
2026-06-11	61.2000	61.4000	61.2000	61.4000	+2.027%	2	54	+28.664%
2026-06-10	60.0200	60.1800	60.0200	60.1800	-4.643%	2	55	+31.273%
2026-06-08	63.0000	63.2300	62.5000	63.1100	+16.892%	7	56	+25.178%
2026-06-05	55.0000	56.0500	53.9900	53.9900	-14.802%	8	60	+46.323%
2026-06-04	62.7900	63.3700	62.7900	63.3700	-1.400%	2	55	+24.665%
2026-06-03	66.4800	66.4800	64.2700	64.2700	-7.258%	9	54	+22.919%
2026-06-02	74.4000	74.4000	69.3000	69.3000	-0.072%	3	53	+13.997%
2026-05-27	69.3500	69.3500	69.3500	69.3500	-10.087%	4	51	+13.915%
2026-05-26	77.1300	77.1300	77.1300	77.1300	-10.449%	1	49	+2.424%
2026-05-20	86.1300	86.1300	86.1300	86.1300	-18.799%	1	50	-8.278%
2026-05-14	106.0700	106.0700	106.0700	106.0700	+17.856%	1	50	-25.521%
2026-05-12	90.0000	90.0000	90.0000	90.0000	+5.448%	2	50	-12.222%
2026-05-11	85.3500	85.3500	85.3500	85.3500	+3.921%	4	50	-7.440%
2026-05-08	82.1300	82.1300	82.1300	82.1300	-4.087%	4	50	-3.811%
2026-05-05	91.9500	91.9500	85.6300	85.6300	+3.781%	2	46	-7.743%
2026-04-28	82.5100	82.5100	82.5100	82.5100	-4.811%	1	45	-4.254%
2026-04-27	87.1000	87.1000	86.6800	86.6800	+1.380%	5	46	-8.860%
2026-04-24	85.5000	85.5000	85.5000	85.5000	+3.850%	1	49	-7.602%
2026-04-15	82.3300	82.3300	82.3300	82.3300	+3.534%	1	49	-4.045%
2026-04-14	79.5200	79.5200	79.5200	79.5200	+18.563%	4	48	-0.654%
2026-04-13	61.9500	67.0700	61.9500	67.0700	+3.984%	2	52	+17.787%
2026-04-10	64.5000	64.5000	64.5000	64.5000	-1.931%	1	53	+22.481%
2026-04-09	65.7700	65.7700	65.7700	65.7700	-6.056%	1	52	+20.116%
2026-04-08	70.0100	70.0100	70.0100	70.0100	-0.906%	2	53	+12.841%
2026-04-06	70.6500	70.6500	70.6500	70.6500	+7.780%	3	53	+11.819%
2026-04-02	65.5500	65.5500	65.5500	65.5500	-7.087%	3	50	+20.519%
2026-04-01	70.5500	70.5500	70.5500	70.5500	+12.394%	3	50	+11.977%
2026-03-27	67.1000	67.1000	62.5000	62.7700	-36.794%	5	50	+25.856%
2026-03-17	99.3100	99.3100	99.3100	99.3100	+12.801%	1	48	-20.451%
2026-03-11	88.0400	88.0400	88.0400	88.0400	-7.898%	4	48	-10.268%
2026-03-04	91.8000	95.5900	91.8000	95.5900	+24.580%	2	44	-17.355%
2026-03-03	76.2800	76.7300	76.2800	76.7300	+6.569%	2	45	+2.958%
2026-02-26	72.0000	72.0000	72.0000	72.0000	-5.956%	1	47	+9.722%
2026-02-25	76.5600	76.5600	76.5600	76.5600	+39.200%	1	48	+3.187%
2026-02-24	55.0000	55.0000	55.0000	55.0000	-17.541%	1	48	+43.636%
2026-02-20	69.0000	69.0000	66.7000	66.7000	+6.584%	2	47	+18.441%
2026-02-18	62.5800	62.5800	62.5800	62.5800	-0.667%	1	48	+26.238%
2026-02-13	57.6300	63.0000	57.6300	63.0000	+26.761%	4	46	+25.397%
2026-02-12	50.1400	50.1400	49.7000	49.7000	-13.984%	4	46	+58.954%
2026-02-11	57.7800	57.7800	57.7800	57.7800	-8.561%	1	46	+36.726%
2026-02-09	63.5000	63.5000	63.1900	63.1900	+16.372%	3	45	+25.020%
2026-02-05	56.0000	56.0000	54.2500	54.3000	-16.462%	11	42	+45.488%
2026-02-04	70.0000	70.0000	62.7500	65.0000	-13.252%	23	38	+21.538%
2026-02-03	74.9300	74.9300	74.9300	74.9300	-2.663%	1	33	+5.432%
2026-02-02	78.5400	78.5400	76.9800	76.9800	-18.002%	2	33	+2.624%
2026-01-27	93.8800	93.8800	93.8800	93.8800	-7.753%	1	32	-15.850%
2026-01-23	101.7700	101.7700	101.7700	101.7700	-13.372%	1	32	-22.374%
2026-01-16	117.4800	117.4800	117.4800	117.4800	-8.930%	1	30	-32.755%
2026-01-06	131.9200	131.9200	129.0000	129.0000	+16.827%	3	30	-38.760%
2026-01-02	110.4200	110.4200	110.4200	110.4200	-3.310%	3	27	-28.455%
2025-12-30	114.2000	114.2000	114.2000	114.2000	0.000%	2	27	-30.823%
2025-12-29	114.0000	114.2500	114.0000	114.2000	-5.150%	12	27	-30.823%
2025-12-23	120.4000	120.4000	120.4000	120.4000	-16.214%	2	29	-34.385%
2025-12-02	143.7000	143.7000	143.7000	143.7000	-4.455%	1	29	-45.024%
2025-11-28	150.4000	150.4000	150.4000	150.4000	+20.128%	1	29	-47.473%
2025-11-25	125.3500	125.3500	125.2000	125.2000	-0.611%	30	29	-36.901%
2025-11-21	125.9700	125.9700	125.9700	125.9700	-8.671%	1	29	-37.287%
2025-11-19	137.9300	137.9300	137.9300	137.9300	-4.968%	1	29	-42.725%
2025-11-18	145.1400	145.1400	145.1400	145.1400	+1.703%	1	29	-45.570%
2025-11-17	142.7100	142.7100	142.7100	142.7100	-16.971%	1	28	-44.643%
2025-11-06	171.8800	171.8800	171.8800	171.8800	-14.869%	1	28	-54.038%
2025-10-30	204.6000	204.6000	201.9000	201.9000	-11.284%	3	28	-60.872%
2025-10-27	230.1800	230.1800	227.5800	227.5800	+5.459%	3	25	-65.287%
2025-10-24	215.8000	215.8000	215.8000	215.8000	+14.289%	1	25	-63.392%
2025-10-22	188.8200	188.8200	188.8200	188.8200	-23.431%	1	25	-58.161%
2025-10-08	247.0000	247.0000	246.6000	246.6000	-1.222%	2	24	-67.964%
2025-10-06	254.0000	254.7000	248.8500	249.6500	+18.290%	44	23	-68.356%
2025-10-01	211.3500	211.3500	211.0500	211.0500	+7.734%	2	7	-62.568%
2025-09-29	186.1500	196.2500	186.1500	195.9000	+8.292%	4	7	-59.673%
2025-09-26	181.7500	181.9500	180.7500	180.9000	0.000%	10	5	-56.329%