Dark

COIN20280121C200
COIN Jan 21 2028 200.00 Call (COIN280121C00200000)
option OPRA

EOD

Sep 24, 2026

66.00-1.581%(-1.06)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	66.5800	66.5800	64.0000	66.0000	-1.581%	144	2,374	0.000%
2026-09-23	67.6000	69.2000	65.0500	67.0600	-3.719%	349	2,433	-1.581%
2026-09-22	70.1300	70.1300	67.0500	69.6500	-1.276%	40	2,531	-5.240%
2026-09-21	72.1000	74.4800	70.4500	70.5500	+8.538%	125	2,537	-6.449%
2026-09-18	53.8000	66.0000	53.8000	65.0000	+25.798%	95	2,621	+1.538%
2026-09-17	48.2500	51.6700	47.4000	51.6700	+12.546%	25	2,676	+27.734%
2026-09-16	51.0000	51.0000	44.3000	45.9100	-12.469%	115	2,653	+43.760%
2026-09-15	58.0000	58.7400	48.3000	52.4500	-18.085%	29	2,570	+25.834%
2026-09-14	61.0000	64.0300	59.0000	64.0300	+21.269%	50	2,573	+3.077%
2026-09-11	56.4000	56.4000	52.8000	52.8000	+2.784%	9	2,582	+25.000%
2026-09-10	50.9000	52.0000	50.9000	51.3700	-6.600%	9	2,576	+28.480%
2026-09-09	55.0000	55.0000	55.0000	55.0000	-2.135%	1	2,571	+20.000%
2026-09-08	56.9700	57.0000	56.2000	56.2000	-4.259%	13	2,570	+17.438%
2026-09-04	58.0500	60.5000	58.0500	58.7000	-9.692%	153	2,456	+12.436%
2026-09-03	60.1800	65.8500	60.1800	65.0000	+20.370%	18	2,456	+1.538%
2026-09-01	57.5100	58.8000	53.1700	54.0000	-14.299%	177	2,453	+22.222%
2026-08-31	56.4700	63.0100	56.4700	63.0100	+9.392%	27	2,311	+4.745%
2026-08-28	61.0000	61.0000	54.4000	57.6000	-12.727%	34	2,300	+14.583%
2026-08-27	62.4500	67.6000	62.4500	66.0000	+12.724%	19	2,311	0.000%
2026-08-26	58.3000	59.5000	58.3000	58.5500	-9.309%	79	2,314	+12.724%
2026-08-25	64.5500	64.7000	62.9700	64.5600	+6.711%	65	2,244	+2.230%
2026-08-24	61.0000	61.0000	60.4500	60.5000	-5.837%	4	2,182	+9.091%
2026-08-21	60.5000	68.0000	59.5500	64.2500	+19.981%	73	2,180	+2.724%
2026-08-20	51.4300	55.0000	50.8000	53.5500	+13.936%	36	2,231	+23.249%
2026-08-19	40.4500	49.0000	39.4500	47.0000	+23.684%	56	2,220	+40.426%
2026-08-18	37.8000	38.7000	37.8000	38.0000	-5.000%	10	2,227	+73.684%
2026-08-17	38.5000	40.0000	38.5000	40.0000	+2.960%	15	2,220	+65.000%
2026-08-14	38.5000	39.0000	38.5000	38.8500	-6.159%	22	2,212	+69.884%
2026-08-13	40.0000	41.7000	38.1500	41.4000	+5.882%	27	2,215	+59.420%
2026-08-12	39.8300	39.8300	38.2500	39.1000	+1.956%	7	2,196	+68.798%
2026-08-11	40.9600	40.9600	38.3500	38.3500	-3.522%	5	2,197	+72.099%
2026-08-10	41.0000	41.0000	39.5000	39.7500	-1.242%	89	2,194	+66.038%
2026-08-06	40.6200	40.6200	40.2300	40.2500	-5.958%	3	2,131	+63.975%
2026-08-05	40.7800	42.8000	40.7800	42.8000	-0.303%	8	2,129	+54.206%
2026-08-04	40.4500	42.9300	39.8000	42.9300	+3.446%	5	2,131	+53.739%
2026-08-03	38.1500	41.5000	36.9500	41.5000	+6.410%	9	2,131	+59.036%
2026-07-31	41.0300	42.3500	36.0000	39.0000	-22.000%	38	2,131	+69.231%
2026-07-30	49.0000	50.0000	48.4500	50.0000	+6.383%	1,009	2,111	+32.000%
2026-07-29	52.8500	53.0400	47.0000	47.0000	-11.654%	11	1,294	+40.426%
2026-07-28	53.0000	53.4500	53.0000	53.2000	+0.377%	3	1,296	+24.060%
2026-07-27	52.0000	53.0000	52.0000	53.0000	+10.417%	3	1,296	+24.528%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-5.771%	1	1,295	+37.500%
2026-07-23	49.6400	50.9400	49.6400	50.9400	-7.634%	6	1,294	+29.564%
2026-07-22	57.5400	57.5400	55.1500	55.1500	-11.971%	24	1,300	+19.674%
2026-07-21	59.1400	63.4500	58.0200	62.6500	+25.803%	11	1,280	+5.347%
2026-07-20	49.8000	49.8000	49.8000	49.8000	+5.553%	1	1,279	+32.530%
2026-07-17	47.0000	47.1800	47.0000	47.1800	-8.796%	2	1,280	+39.890%
2026-07-16	52.5400	52.5400	51.7300	51.7300	-0.404%	4	1,279	+27.586%
2026-07-15	51.9400	51.9400	51.9400	51.9400	+1.843%	1	1,280	+27.070%
2026-07-14	49.0000	51.0000	49.0000	51.0000	+6.873%	26	1,279	+29.412%
2026-07-13	45.0500	47.7200	45.0500	47.7200	-6.063%	2	1,257	+38.307%
2026-07-10	54.7000	54.7000	49.8900	50.8000	+0.794%	34	1,257	+29.921%
2026-07-09	50.1700	50.4000	50.1700	50.4000	-0.099%	6	1,223	+30.952%
2026-07-08	50.4500	50.4500	50.4500	50.4500	-4.847%	1	1,229	+30.823%
2026-07-07	54.0000	54.0000	53.0200	53.0200	-6.507%	2	1,228	+24.481%
2026-07-06	52.9700	56.7100	52.9700	56.7100	-4.060%	2	1,227	+16.382%
2026-07-02	59.1100	59.1100	59.1100	59.1100	+13.673%	1	1,228	+11.656%
2026-07-01	48.0000	52.0000	48.0000	52.0000	+24.880%	8	1,228	+26.923%
2026-06-30	41.6400	41.6400	41.6400	41.6400	-8.544%	1	1,225	+58.501%
2026-06-29	45.2000	45.5300	44.9800	45.5300	+4.691%	3	1,225	+44.959%
2026-06-26	44.2500	44.2500	43.4900	43.4900	+4.293%	2	1,224	+51.759%
2026-06-25	44.5000	44.5000	41.7000	41.7000	-9.701%	4	1,223	+58.273%
2026-06-24	46.6800	47.0000	46.0000	46.1800	-9.273%	8	1,220	+42.919%
2026-06-23	50.9000	50.9000	50.9000	50.9000	-12.166%	2	1,216	+29.666%
2026-06-22	57.9500	57.9500	57.9500	57.9500	+8.015%	5	1,216	+13.891%
2026-06-18	53.6500	53.6500	53.6500	53.6500	-7.770%	1	1,217	+23.020%
2026-06-17	58.1700	58.1700	58.1700	58.1700	-1.172%	5	1,217	+13.461%
2026-06-16	59.0500	59.0500	58.8600	58.8600	-0.473%	2	1,217	+12.130%
2026-06-15	59.0000	60.0000	59.0000	59.1400	+12.114%	9	1,216	+11.600%
2026-06-12	52.9100	53.8000	52.7500	52.7500	+6.137%	4	1,216	+25.118%
2026-06-11	49.2300	51.1300	49.2300	49.7000	-4.971%	13	1,213	+32.797%
2026-06-10	52.3000	52.3000	52.3000	52.3000	+8.103%	1	1,221	+26.195%
2026-06-09	52.7200	52.7700	48.3800	48.3800	-12.164%	5	1,222	+36.420%
2026-06-08	50.7500	55.0800	50.6200	55.0800	+13.101%	18	1,225	+19.826%
2026-06-05	50.6100	50.6100	46.0000	48.7000	-12.126%	20	1,234	+35.524%
2026-06-04	53.7100	55.4200	53.7100	55.4200	+3.107%	12	1,226	+19.091%
2026-06-03	58.6900	58.6900	53.7000	53.7500	-8.276%	226	1,226	+22.791%
2026-06-02	63.5200	63.5200	58.6000	58.6000	-12.249%	5	1,016	+12.628%
2026-06-01	62.6700	68.0000	62.6700	66.7800	-6.823%	9	1,016	-1.168%
2026-05-29	67.0300	71.9000	63.9400	71.6700	+13.402%	32	1,010	-7.911%
2026-05-28	61.0000	64.0000	61.0000	63.2000	+7.209%	17	1,017	+4.430%
2026-05-27	60.0000	63.1200	58.9500	58.9500	-8.746%	20	1,001	+11.959%
2026-05-26	67.5000	67.5000	64.6000	64.6000	-3.582%	6	1,002	+2.167%
2026-05-22	69.3800	69.5000	67.0000	67.0000	-7.497%	9	988	-1.493%
2026-05-21	69.3900	72.4300	69.0800	72.4300	+0.597%	3	988	-8.878%
2026-05-20	72.0000	72.0000	72.0000	72.0000	+1.067%	3	988	-8.333%
2026-05-19	68.6500	71.2400	68.6500	71.2400	+1.294%	6	987	-7.355%
2026-05-18	70.7500	70.7500	70.3300	70.3300	-5.559%	3	987	-6.157%
2026-05-15	80.7000	80.7000	73.1000	74.4700	-19.054%	12	987	-11.374%
2026-05-14	91.0000	92.1500	89.7400	92.0000	+16.944%	11	985	-28.261%
2026-05-13	76.8900	79.1300	76.8900	78.6700	-3.579%	5	989	-16.105%
2026-05-12	80.6400	81.7000	79.0000	81.5900	-8.357%	21	989	-19.108%
2026-05-11	74.9100	89.0300	74.9100	89.0300	+21.344%	10	989	-25.868%
2026-05-08	65.0000	73.3700	65.0000	73.3700	+2.932%	9	989	-10.045%
2026-05-07	73.8000	73.8000	70.8000	71.2800	-3.676%	6	988	-7.407%
2026-05-06	74.0000	74.0000	74.0000	74.0000	-2.375%	1	987	-10.811%
2026-05-05	76.1000	76.7600	75.4900	75.8000	-5.486%	7	986	-12.929%
2026-05-04	77.4600	81.7500	77.1600	80.2000	+14.164%	22	982	-17.706%
2026-05-01	71.8100	72.3600	70.2500	70.2500	+2.570%	16	963	-6.050%
2026-04-30	66.2900	68.4900	66.2900	68.4900	+7.351%	16	963	-3.636%
2026-04-29	67.5000	70.3100	62.8200	63.8000	-12.818%	32	973	+3.448%
2026-04-28	71.8100	73.9000	71.8100	73.1800	-2.401%	32	952	-9.811%
2026-04-27	80.2800	80.4300	73.8000	74.9800	-3.139%	16	933	-11.977%
2026-04-24	77.9000	78.1000	77.4100	77.4100	+1.735%	4	927	-14.740%
2026-04-23	75.8000	76.0900	75.8000	76.0900	-7.770%	5	925	-13.261%
2026-04-22	84.0000	84.5000	82.0000	82.5000	+9.228%	6	927	-20.000%
2026-04-21	83.0000	83.0000	74.7300	75.5300	-8.293%	4	930	-12.618%
2026-04-20	76.9500	82.6000	76.9500	82.3600	-0.591%	9	930	-19.864%
2026-04-17	82.0000	87.0000	82.0000	82.8500	+12.875%	11	932	-20.338%
2026-04-16	73.1000	73.8000	73.0500	73.4000	+2.400%	10	931	-10.082%
2026-04-15	69.0000	71.6800	69.0000	71.6800	+6.985%	4	935	-7.924%
2026-04-14	66.2300	67.0000	66.2300	67.0000	+15.517%	2	935	-1.493%
2026-04-13	57.3000	58.0000	57.3000	58.0000	+1.063%	4	935	+13.793%
2026-04-10	51.7000	57.3900	51.0000	57.3900	+3.201%	470	935	+15.003%
2026-04-09	54.5000	57.6700	54.5000	55.6100	-5.264%	15	584	+18.684%
2026-04-08	62.0000	62.2000	58.7000	58.7000	-1.593%	22	580	+12.436%
2026-04-07	59.6500	59.6500	59.6500	59.6500	-1.891%	1	572	+10.645%
2026-04-06	60.7000	60.8000	60.7000	60.8000	+3.314%	2	573	+8.553%
2026-04-02	56.0600	58.8500	55.0000	58.8500	-4.943%	13	560	+12.150%
2026-04-01	61.9100	61.9100	61.9100	61.9100	+0.667%	12	560	+6.606%
2026-03-31	57.5000	61.5000	55.7600	61.5000	+17.613%	21	560	+7.317%
2026-03-30	52.3700	52.6000	52.2900	52.2900	-2.480%	4	553	+26.219%
2026-03-27	53.8800	53.8800	53.4000	53.6200	-10.827%	4	556	+23.088%
2026-03-26	63.2000	63.2000	60.0000	60.1300	-8.198%	6	557	+9.762%
2026-03-24	68.3700	68.3700	64.0000	65.5000	-13.702%	105	550	+0.763%
2026-03-23	76.1000	76.2500	75.9000	75.9000	-8.554%	4	453	-13.043%
2026-03-18	83.0000	83.0000	83.0000	83.0000	-2.708%	1	453	-20.482%
2026-03-17	82.4800	85.3100	82.4800	85.3100	+4.164%	14	452	-22.635%
2026-03-16	80.3000	81.9000	80.3000	81.9000	+8.219%	3	456	-19.414%
2026-03-13	79.7500	79.7500	75.6800	75.6800	-1.433%	3	455	-12.791%
2026-03-12	76.0700	76.7800	76.0500	76.7800	+1.026%	8	455	-14.040%
2026-03-10	80.0300	80.0300	76.0000	76.0000	-1.986%	8	448	-13.158%
2026-03-09	76.5000	77.5400	75.2500	77.5400	+0.440%	15	444	-14.883%
2026-03-06	79.2100	79.2100	77.2000	77.2000	-2.340%	2	433	-14.508%
2026-03-05	84.3000	84.6500	79.0500	79.0500	-5.781%	13	432	-16.509%
2026-03-04	77.0000	85.5600	77.0000	83.9000	+29.077%	31	430	-21.335%
2026-03-02	65.0000	65.0000	65.0000	65.0000	+9.097%	4	447	+1.538%
2026-02-27	60.2700	61.0500	59.5800	59.5800	-4.243%	4	451	+10.775%
2026-02-26	65.6200	65.6200	62.2200	62.2200	-5.727%	5	448	+6.075%
2026-02-25	58.2000	66.0000	57.3900	66.0000	+34.804%	11	444	0.000%
2026-02-24	46.5600	48.9600	46.5600	48.9600	-0.629%	4	444	+34.804%
2026-02-23	52.4000	52.4000	49.2700	49.2700	-10.418%	38	446	+33.956%
2026-02-20	55.0000	55.0000	55.0000	55.0000	+1.289%	1	427	+20.000%
2026-02-18	58.2000	58.2000	54.3000	54.3000	-0.092%	2	427	+21.547%
2026-02-17	50.5000	54.3500	50.2600	54.3500	+1.192%	30	426	+21.435%
2026-02-13	43.7500	54.3000	43.7500	53.7100	+32.716%	84	465	+22.882%
2026-02-12	43.3000	43.9500	39.5000	40.4700	-10.918%	26	465	+63.084%
2026-02-11	47.5000	47.5000	43.8000	45.4300	-14.299%	115	449	+45.278%
2026-02-10	51.5300	53.0100	51.5300	53.0100	-0.823%	46	381	+24.505%
2026-02-09	52.7000	53.5000	52.7000	53.4500	+4.272%	6	380	+23.480%
2026-02-06	43.9000	51.2600	43.9000	51.2600	+16.765%	13	376	+28.755%
2026-02-05	52.9800	52.9800	43.9000	43.9000	-19.450%	20	386	+50.342%
2026-02-04	60.0000	60.0000	53.3000	54.5000	-11.238%	57	376	+21.101%
2026-02-03	64.0000	64.0000	59.0000	61.4000	-7.391%	127	368	+7.492%
2026-02-02	65.0000	68.6000	65.0000	66.3000	-4.052%	21	272	-0.452%
2026-01-30	72.5900	72.5900	68.9000	69.1000	-3.707%	9	256	-4.486%
2026-01-29	78.0000	78.0000	70.7000	71.7600	-10.412%	29	247	-8.027%
2026-01-28	79.5500	80.1000	79.1700	80.1000	-0.423%	5	236	-17.603%
2026-01-27	80.0000	80.6000	79.2900	80.4400	-3.224%	13	234	-17.951%
2026-01-26	83.0000	83.4000	82.8000	83.1200	-2.212%	4	238	-20.597%
2026-01-23	90.0000	90.0000	85.0000	85.0000	-8.454%	8	235	-22.353%
2026-01-21	92.4500	92.8500	92.4500	92.8500	-11.571%	2	229	-28.918%
2026-01-16	105.0000	105.0000	105.0000	105.0000	+0.478%	1	230	-37.143%
2026-01-15	111.1000	111.1000	104.5000	104.5000	-2.971%	3	230	-36.842%
2026-01-07	107.7000	107.7000	107.7000	107.7000	-3.624%	1	229	-38.719%
2026-01-06	116.1400	116.1400	111.7500	111.7500	+15.803%	2	229	-40.940%
2026-01-02	97.0000	97.0000	96.5000	96.5000	+2.214%	2	228	-31.606%
2025-12-31	96.7200	96.7200	93.0000	94.4100	-4.395%	6	227	-30.092%
2025-12-30	98.7500	98.7500	98.7500	98.7500	-4.126%	1	227	-33.165%
2025-12-26	102.9700	103.0000	102.9700	103.0000	-1.802%	39	227	-35.922%
2025-12-24	105.0000	105.0000	104.1300	104.8900	-1.047%	6	184	-37.077%
2025-12-23	107.5000	107.5000	105.7200	106.0000	-6.302%	3	184	-37.736%
2025-12-22	113.1300	113.1300	113.1300	113.1300	+4.692%	1	181	-41.660%
2025-12-19	108.0600	108.0600	108.0600	108.0600	-1.315%	1	182	-38.923%
2025-12-18	110.0400	110.0400	109.5000	109.5000	-6.250%	46	183	-39.726%
2025-12-17	121.5300	122.0000	116.8000	116.8000	-0.511%	16	138	-43.493%
2025-12-16	119.4600	119.5000	115.8200	117.4000	+2.256%	61	136	-43.782%
2025-12-15	126.5700	129.2900	113.3600	114.8100	-12.036%	75	169	-42.514%
2025-12-12	134.3000	137.8500	127.3500	130.5200	+0.827%	30	149	-49.433%
2025-12-11	128.7300	132.7000	126.0000	129.4500	-6.494%	17	140	-49.015%
2025-12-10	134.5000	138.8900	134.0600	138.4400	-1.996%	15	137	-52.326%
2025-12-09	130.6000	142.8300	130.6000	141.2600	+3.998%	8	131	-53.278%
2025-12-08	136.6100	136.9400	133.7700	135.8300	+1.906%	54	132	-51.410%
2025-12-05	128.7700	134.7400	128.7700	133.2900	-2.850%	8	86	-50.484%
2025-12-03	134.0000	137.3000	134.0000	137.2000	+6.671%	5	86	-51.895%
2025-12-02	129.7100	134.9500	128.6200	128.6200	+5.125%	16	84	-48.686%
2025-12-01	123.9700	128.4000	120.1500	122.3500	-12.168%	9	78	-46.056%
2025-11-28	135.6700	139.3000	135.6700	139.3000	+11.440%	3	79	-52.620%
2025-11-26	123.9300	125.0000	122.5300	125.0000	+12.755%	6	70	-47.200%
2025-11-25	115.4400	115.4400	110.8600	110.8600	-9.094%	5	70	-40.465%
2025-11-24	122.0300	122.2600	121.6700	121.9500	+15.101%	26	69	-45.879%
2025-11-21	113.2000	113.2700	105.9500	105.9500	-7.289%	3	43	-37.706%
2025-11-20	114.2800	114.2800	114.2800	114.2800	-7.839%	1	44	-42.247%
2025-11-19	126.0000	126.0000	120.0000	124.0000	-5.054%	5	43	-46.774%
2025-11-18	131.9800	131.9800	130.6000	130.6000	+3.651%	3	40	-49.464%
2025-11-17	136.0500	136.0500	126.0000	126.0000	-16.556%	9	40	-47.619%
2025-11-14	142.8800	151.0000	142.8800	151.0000	-6.790%	2	37	-56.291%
2025-11-12	160.7500	162.0000	160.7500	162.0000	-0.430%	3	37	-59.259%
2025-11-06	157.9000	162.7000	157.9000	162.7000	-3.762%	3	34	-59.435%
2025-11-04	169.0600	169.0600	169.0600	169.0600	-8.606%	1	31	-60.961%
2025-11-03	184.8800	184.9800	184.8800	184.9800	-12.032%	2	29	-64.320%
2025-10-31	210.2800	210.2800	210.2800	210.2800	+12.902%	1	29	-68.613%
2025-10-30	186.1000	186.2500	186.1000	186.2500	-4.487%	2	30	-64.564%
2025-10-21	195.0000	195.0000	195.0000	195.0000	-2.748%	1	29	-66.154%
2025-10-20	197.7500	200.5100	197.7500	200.5100	+9.002%	5	29	-67.084%
2025-10-17	175.1000	183.9500	175.1000	183.9500	-3.438%	2	24	-64.121%
2025-10-16	190.5500	190.5500	190.5000	190.5000	-8.633%	2	23	-65.354%
2025-10-13	208.5000	208.5000	208.5000	208.5000	+0.925%	1	22	-68.345%
2025-10-10	209.3000	209.3000	206.5900	206.5900	-11.638%	5	21	-68.053%
2025-10-09	237.0000	237.0000	233.8000	233.8000	+6.661%	11	19	-71.771%
2025-10-07	225.4000	225.7500	219.2000	219.2000	-5.383%	4	14	-69.891%
2025-10-06	233.5500	235.3500	229.8500	231.6700	+3.702%	19	12	-71.511%
2025-10-03	222.3500	224.1000	222.3500	223.4000	+6.890%	3	5	-70.457%
2025-10-02	211.6000	211.6000	209.0000	209.0000	+27.439%	3	5	-68.421%
2025-09-26	164.0000	164.0000	164.0000	164.0000	-3.342%	1	4	-59.756%
2025-09-17	169.6700	169.6700	169.6700	169.6700	-2.015%	1	3	-61.101%
2025-09-16	170.9800	173.1600	170.9800	173.1600	0.000%	3	3	-61.885%