Dark

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

EOD

Aug 3, 2026

41.50+6.410%(+2.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.1500	41.5000	36.9500	41.5000	+6.410%	9	2,131	0.000%
2026-07-31	41.0300	42.3500	36.0000	39.0000	-22.000%	38	2,131	+6.410%
2026-07-30	49.0000	50.0000	48.4500	50.0000	+6.383%	1,009	2,111	-17.000%
2026-07-29	52.8500	53.0400	47.0000	47.0000	-11.654%	11	1,294	-11.702%
2026-07-28	53.0000	53.4500	53.0000	53.2000	+0.377%	3	1,296	-21.992%
2026-07-27	52.0000	53.0000	52.0000	53.0000	+10.417%	3	1,296	-21.698%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-5.771%	1	1,295	-13.542%
2026-07-23	49.6400	50.9400	49.6400	50.9400	-7.634%	6	1,294	-18.532%
2026-07-22	57.5400	57.5400	55.1500	55.1500	-11.971%	24	1,300	-24.751%
2026-07-21	59.1400	63.4500	58.0200	62.6500	+25.803%	11	1,280	-33.759%
2026-07-20	49.8000	49.8000	49.8000	49.8000	+5.553%	1	1,279	-16.667%
2026-07-17	47.0000	47.1800	47.0000	47.1800	-8.796%	2	1,280	-12.039%
2026-07-16	52.5400	52.5400	51.7300	51.7300	-0.404%	4	1,279	-19.776%
2026-07-15	51.9400	51.9400	51.9400	51.9400	+1.843%	1	1,280	-20.100%
2026-07-14	49.0000	51.0000	49.0000	51.0000	+6.873%	26	1,279	-18.627%
2026-07-13	45.0500	47.7200	45.0500	47.7200	-6.063%	2	1,257	-13.034%
2026-07-10	54.7000	54.7000	49.8900	50.8000	+0.794%	34	1,257	-18.307%
2026-07-09	50.1700	50.4000	50.1700	50.4000	-0.099%	6	1,223	-17.659%
2026-07-08	50.4500	50.4500	50.4500	50.4500	-4.847%	1	1,229	-17.740%
2026-07-07	54.0000	54.0000	53.0200	53.0200	-6.507%	2	1,228	-21.728%
2026-07-06	52.9700	56.7100	52.9700	56.7100	-4.060%	2	1,227	-26.821%
2026-07-02	59.1100	59.1100	59.1100	59.1100	+13.673%	1	1,228	-29.792%
2026-07-01	48.0000	52.0000	48.0000	52.0000	+24.880%	8	1,228	-20.192%
2026-06-30	41.6400	41.6400	41.6400	41.6400	-8.544%	1	1,225	-0.336%
2026-06-29	45.2000	45.5300	44.9800	45.5300	+4.691%	3	1,225	-8.851%
2026-06-26	44.2500	44.2500	43.4900	43.4900	+4.293%	2	1,224	-4.576%
2026-06-25	44.5000	44.5000	41.7000	41.7000	-9.701%	4	1,223	-0.480%
2026-06-24	46.6800	47.0000	46.0000	46.1800	-9.273%	8	1,220	-10.134%
2026-06-23	50.9000	50.9000	50.9000	50.9000	-12.166%	2	1,216	-18.468%
2026-06-22	57.9500	57.9500	57.9500	57.9500	+8.015%	5	1,216	-28.387%
2026-06-18	53.6500	53.6500	53.6500	53.6500	-7.770%	1	1,217	-22.647%
2026-06-17	58.1700	58.1700	58.1700	58.1700	-1.172%	5	1,217	-28.657%
2026-06-16	59.0500	59.0500	58.8600	58.8600	-0.473%	2	1,217	-29.494%
2026-06-15	59.0000	60.0000	59.0000	59.1400	+12.114%	9	1,216	-29.828%
2026-06-12	52.9100	53.8000	52.7500	52.7500	+6.137%	4	1,216	-21.327%
2026-06-11	49.2300	51.1300	49.2300	49.7000	-4.971%	13	1,213	-16.499%
2026-06-10	52.3000	52.3000	52.3000	52.3000	+8.103%	1	1,221	-20.650%
2026-06-09	52.7200	52.7700	48.3800	48.3800	-12.164%	5	1,222	-14.221%
2026-06-08	50.7500	55.0800	50.6200	55.0800	+13.101%	18	1,225	-24.655%
2026-06-05	50.6100	50.6100	46.0000	48.7000	-12.126%	20	1,234	-14.784%
2026-06-04	53.7100	55.4200	53.7100	55.4200	+3.107%	12	1,226	-25.117%
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	-29.181%
2026-06-01	62.6700	68.0000	62.6700	66.7800	-6.823%	9	1,016	-37.856%
2026-05-29	67.0300	71.9000	63.9400	71.6700	+13.402%	32	1,010	-42.096%
2026-05-28	61.0000	64.0000	61.0000	63.2000	+7.209%	17	1,017	-34.335%
2026-05-27	60.0000	63.1200	58.9500	58.9500	-8.746%	20	1,001	-29.601%
2026-05-26	67.5000	67.5000	64.6000	64.6000	-3.582%	6	1,002	-35.759%
2026-05-22	69.3800	69.5000	67.0000	67.0000	-7.497%	9	988	-38.060%
2026-05-21	69.3900	72.4300	69.0800	72.4300	+0.597%	3	988	-42.703%
2026-05-20	72.0000	72.0000	72.0000	72.0000	+1.067%	3	988	-42.361%
2026-05-19	68.6500	71.2400	68.6500	71.2400	+1.294%	6	987	-41.746%
2026-05-18	70.7500	70.7500	70.3300	70.3300	-5.559%	3	987	-40.992%
2026-05-15	80.7000	80.7000	73.1000	74.4700	-19.054%	12	987	-44.273%
2026-05-14	91.0000	92.1500	89.7400	92.0000	+16.944%	11	985	-54.891%
2026-05-13	76.8900	79.1300	76.8900	78.6700	-3.579%	5	989	-47.248%
2026-05-12	80.6400	81.7000	79.0000	81.5900	-8.357%	21	989	-49.136%
2026-05-11	74.9100	89.0300	74.9100	89.0300	+21.344%	10	989	-53.386%
2026-05-08	65.0000	73.3700	65.0000	73.3700	+2.932%	9	989	-43.437%
2026-05-07	73.8000	73.8000	70.8000	71.2800	-3.676%	6	988	-41.779%
2026-05-06	74.0000	74.0000	74.0000	74.0000	-2.375%	1	987	-43.919%
2026-05-05	76.1000	76.7600	75.4900	75.8000	-5.486%	7	986	-45.251%
2026-05-04	77.4600	81.7500	77.1600	80.2000	+14.164%	22	982	-48.254%
2026-05-01	71.8100	72.3600	70.2500	70.2500	+2.570%	16	963	-40.925%
2026-04-30	66.2900	68.4900	66.2900	68.4900	+7.351%	16	963	-39.407%
2026-04-29	67.5000	70.3100	62.8200	63.8000	-12.818%	32	973	-34.953%
2026-04-28	71.8100	73.9000	71.8100	73.1800	-2.401%	32	952	-43.291%
2026-04-27	80.2800	80.4300	73.8000	74.9800	-3.139%	16	933	-44.652%
2026-04-24	77.9000	78.1000	77.4100	77.4100	+1.735%	4	927	-46.389%
2026-04-23	75.8000	76.0900	75.8000	76.0900	-7.770%	5	925	-45.459%
2026-04-22	84.0000	84.5000	82.0000	82.5000	+9.228%	6	927	-49.697%
2026-04-21	83.0000	83.0000	74.7300	75.5300	-8.293%	4	930	-45.055%
2026-04-20	76.9500	82.6000	76.9500	82.3600	-0.591%	9	930	-49.611%
2026-04-17	82.0000	87.0000	82.0000	82.8500	+12.875%	11	932	-49.909%
2026-04-16	73.1000	73.8000	73.0500	73.4000	+2.400%	10	931	-43.460%
2026-04-15	69.0000	71.6800	69.0000	71.6800	+6.985%	4	935	-42.104%
2026-04-14	66.2300	67.0000	66.2300	67.0000	+15.517%	2	935	-38.060%
2026-04-13	57.3000	58.0000	57.3000	58.0000	+1.063%	4	935	-28.448%
2026-04-10	51.7000	57.3900	51.0000	57.3900	+3.201%	470	935	-27.688%
2026-04-09	54.5000	57.6700	54.5000	55.6100	-5.264%	15	584	-25.373%
2026-04-08	62.0000	62.2000	58.7000	58.7000	-1.593%	22	580	-29.302%
2026-04-07	59.6500	59.6500	59.6500	59.6500	-1.891%	1	572	-30.427%
2026-04-06	60.7000	60.8000	60.7000	60.8000	+3.314%	2	573	-31.743%
2026-04-02	56.0600	58.8500	55.0000	58.8500	-4.943%	13	560	-29.482%
2026-04-01	61.9100	61.9100	61.9100	61.9100	+0.667%	12	560	-32.967%
2026-03-31	57.5000	61.5000	55.7600	61.5000	+17.613%	21	560	-32.520%
2026-03-30	52.3700	52.6000	52.2900	52.2900	-2.480%	4	553	-20.635%
2026-03-27	53.8800	53.8800	53.4000	53.6200	-10.827%	4	556	-22.604%
2026-03-26	63.2000	63.2000	60.0000	60.1300	-8.198%	6	557	-30.983%
2026-03-24	68.3700	68.3700	64.0000	65.5000	-13.702%	105	550	-36.641%
2026-03-23	76.1000	76.2500	75.9000	75.9000	-8.554%	4	453	-45.323%
2026-03-18	83.0000	83.0000	83.0000	83.0000	-2.708%	1	453	-50.000%
2026-03-17	82.4800	85.3100	82.4800	85.3100	+4.164%	14	452	-51.354%
2026-03-16	80.3000	81.9000	80.3000	81.9000	+8.219%	3	456	-49.328%
2026-03-13	79.7500	79.7500	75.6800	75.6800	-1.433%	3	455	-45.164%
2026-03-12	76.0700	76.7800	76.0500	76.7800	+1.026%	8	455	-45.949%
2026-03-10	80.0300	80.0300	76.0000	76.0000	-1.986%	8	448	-45.395%
2026-03-09	76.5000	77.5400	75.2500	77.5400	+0.440%	15	444	-46.479%
2026-03-06	79.2100	79.2100	77.2000	77.2000	-2.340%	2	433	-46.244%
2026-03-05	84.3000	84.6500	79.0500	79.0500	-5.781%	13	432	-47.502%
2026-03-04	77.0000	85.5600	77.0000	83.9000	+29.077%	31	430	-50.536%
2026-03-02	65.0000	65.0000	65.0000	65.0000	+9.097%	4	447	-36.154%
2026-02-27	60.2700	61.0500	59.5800	59.5800	-4.243%	4	451	-30.346%
2026-02-26	65.6200	65.6200	62.2200	62.2200	-5.727%	5	448	-33.301%
2026-02-25	58.2000	66.0000	57.3900	66.0000	+34.804%	11	444	-37.121%
2026-02-24	46.5600	48.9600	46.5600	48.9600	-0.629%	4	444	-15.237%
2026-02-23	52.4000	52.4000	49.2700	49.2700	-10.418%	38	446	-15.770%
2026-02-20	55.0000	55.0000	55.0000	55.0000	+1.289%	1	427	-24.545%
2026-02-18	58.2000	58.2000	54.3000	54.3000	-0.092%	2	427	-23.573%
2026-02-17	50.5000	54.3500	50.2600	54.3500	+1.192%	30	426	-23.643%
2026-02-13	43.7500	54.3000	43.7500	53.7100	+32.716%	84	465	-22.733%
2026-02-12	43.3000	43.9500	39.5000	40.4700	-10.918%	26	465	+2.545%
2026-02-11	47.5000	47.5000	43.8000	45.4300	-14.299%	115	449	-8.651%
2026-02-10	51.5300	53.0100	51.5300	53.0100	-0.823%	46	381	-21.713%
2026-02-09	52.7000	53.5000	52.7000	53.4500	+4.272%	6	380	-22.357%
2026-02-06	43.9000	51.2600	43.9000	51.2600	+16.765%	13	376	-19.040%
2026-02-05	52.9800	52.9800	43.9000	43.9000	-19.450%	20	386	-5.467%
2026-02-04	60.0000	60.0000	53.3000	54.5000	-11.238%	57	376	-23.853%
2026-02-03	64.0000	64.0000	59.0000	61.4000	-7.391%	127	368	-32.410%
2026-02-02	65.0000	68.6000	65.0000	66.3000	-4.052%	21	272	-37.406%
2026-01-30	72.5900	72.5900	68.9000	69.1000	-3.707%	9	256	-39.942%
2026-01-29	78.0000	78.0000	70.7000	71.7600	-10.412%	29	247	-42.168%
2026-01-28	79.5500	80.1000	79.1700	80.1000	-0.423%	5	236	-48.190%
2026-01-27	80.0000	80.6000	79.2900	80.4400	-3.224%	13	234	-48.409%
2026-01-26	83.0000	83.4000	82.8000	83.1200	-2.212%	4	238	-50.072%
2026-01-23	90.0000	90.0000	85.0000	85.0000	-8.454%	8	235	-51.176%
2026-01-21	92.4500	92.8500	92.4500	92.8500	-11.571%	2	229	-55.304%
2026-01-16	105.0000	105.0000	105.0000	105.0000	+0.478%	1	230	-60.476%
2026-01-15	111.1000	111.1000	104.5000	104.5000	-2.971%	3	230	-60.287%
2026-01-07	107.7000	107.7000	107.7000	107.7000	-3.624%	1	229	-61.467%
2026-01-06	116.1400	116.1400	111.7500	111.7500	+15.803%	2	229	-62.864%
2026-01-02	97.0000	97.0000	96.5000	96.5000	+2.214%	2	228	-56.995%
2025-12-31	96.7200	96.7200	93.0000	94.4100	-4.395%	6	227	-56.043%
2025-12-30	98.7500	98.7500	98.7500	98.7500	-4.126%	1	227	-57.975%
2025-12-26	102.9700	103.0000	102.9700	103.0000	-1.802%	39	227	-59.709%
2025-12-24	105.0000	105.0000	104.1300	104.8900	-1.047%	6	184	-60.435%
2025-12-23	107.5000	107.5000	105.7200	106.0000	-6.302%	3	184	-60.849%
2025-12-22	113.1300	113.1300	113.1300	113.1300	+4.692%	1	181	-63.317%
2025-12-19	108.0600	108.0600	108.0600	108.0600	-1.315%	1	182	-61.595%
2025-12-18	110.0400	110.0400	109.5000	109.5000	-6.250%	46	183	-62.100%
2025-12-17	121.5300	122.0000	116.8000	116.8000	-0.511%	16	138	-64.469%
2025-12-16	119.4600	119.5000	115.8200	117.4000	+2.256%	61	136	-64.651%
2025-12-15	126.5700	129.2900	113.3600	114.8100	-12.036%	75	169	-63.853%
2025-12-12	134.3000	137.8500	127.3500	130.5200	+0.827%	30	149	-68.204%
2025-12-11	128.7300	132.7000	126.0000	129.4500	-6.494%	17	140	-67.941%
2025-12-10	134.5000	138.8900	134.0600	138.4400	-1.996%	15	137	-70.023%
2025-12-09	130.6000	142.8300	130.6000	141.2600	+3.998%	8	131	-70.622%
2025-12-08	136.6100	136.9400	133.7700	135.8300	+1.906%	54	132	-69.447%
2025-12-05	128.7700	134.7400	128.7700	133.2900	-2.850%	8	86	-68.865%
2025-12-03	134.0000	137.3000	134.0000	137.2000	+6.671%	5	86	-69.752%
2025-12-02	129.7100	134.9500	128.6200	128.6200	+5.125%	16	84	-67.734%
2025-12-01	123.9700	128.4000	120.1500	122.3500	-12.168%	9	78	-66.081%
2025-11-28	135.6700	139.3000	135.6700	139.3000	+11.440%	3	79	-70.208%
2025-11-26	123.9300	125.0000	122.5300	125.0000	+12.755%	6	70	-66.800%
2025-11-25	115.4400	115.4400	110.8600	110.8600	-9.094%	5	70	-62.565%
2025-11-24	122.0300	122.2600	121.6700	121.9500	+15.101%	26	69	-65.970%
2025-11-21	113.2000	113.2700	105.9500	105.9500	-7.289%	3	43	-60.831%
2025-11-20	114.2800	114.2800	114.2800	114.2800	-7.839%	1	44	-63.686%
2025-11-19	126.0000	126.0000	120.0000	124.0000	-5.054%	5	43	-66.532%
2025-11-18	131.9800	131.9800	130.6000	130.6000	+3.651%	3	40	-68.224%
2025-11-17	136.0500	136.0500	126.0000	126.0000	-16.556%	9	40	-67.063%
2025-11-14	142.8800	151.0000	142.8800	151.0000	-6.790%	2	37	-72.517%
2025-11-12	160.7500	162.0000	160.7500	162.0000	-0.430%	3	37	-74.383%
2025-11-06	157.9000	162.7000	157.9000	162.7000	-3.762%	3	34	-74.493%
2025-11-04	169.0600	169.0600	169.0600	169.0600	-8.606%	1	31	-75.453%
2025-11-03	184.8800	184.9800	184.8800	184.9800	-12.032%	2	29	-77.565%
2025-10-31	210.2800	210.2800	210.2800	210.2800	+12.902%	1	29	-80.264%
2025-10-30	186.1000	186.2500	186.1000	186.2500	-4.487%	2	30	-77.718%
2025-10-21	195.0000	195.0000	195.0000	195.0000	-2.748%	1	29	-78.718%
2025-10-20	197.7500	200.5100	197.7500	200.5100	+9.002%	5	29	-79.303%
2025-10-17	175.1000	183.9500	175.1000	183.9500	-3.438%	2	24	-77.440%
2025-10-16	190.5500	190.5500	190.5000	190.5000	-8.633%	2	23	-78.215%
2025-10-13	208.5000	208.5000	208.5000	208.5000	+0.925%	1	22	-80.096%
2025-10-10	209.3000	209.3000	206.5900	206.5900	-11.638%	5	21	-79.912%
2025-10-09	237.0000	237.0000	233.8000	233.8000	+6.661%	11	19	-82.250%
2025-10-07	225.4000	225.7500	219.2000	219.2000	-5.383%	4	14	-81.068%
2025-10-06	233.5500	235.3500	229.8500	231.6700	+3.702%	19	12	-82.087%
2025-10-03	222.3500	224.1000	222.3500	223.4000	+6.890%	3	5	-81.423%
2025-10-02	211.6000	211.6000	209.0000	209.0000	+27.439%	3	5	-80.144%
2025-09-26	164.0000	164.0000	164.0000	164.0000	-3.342%	1	4	-74.695%
2025-09-17	169.6700	169.6700	169.6700	169.6700	-2.015%	1	3	-75.541%
2025-09-16	170.9800	173.1600	170.9800	173.1600	0.000%	3	3	-76.034%