Dark

COIN20280121C210
COIN Jan 21 2028 210.00 Call (COIN280121C00210000)
option OPRA

EOD

Sep 24, 2026

62.15-2.449%(-1.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	62.1500	62.1500	62.1500	62.1500	-2.449%	1	238	0.000%
2026-09-23	64.2500	64.2500	63.3300	63.7100	-2.285%	4	237	-2.449%
2026-09-22	64.2800	66.3300	64.2800	65.2000	-6.510%	219	236	-4.678%
2026-09-21	70.0000	70.0000	67.9000	69.7400	+12.775%	11	147	-10.883%
2026-09-18	58.6500	61.8400	58.6500	61.8400	+27.927%	6	146	+0.501%
2026-09-10	48.3400	48.3400	48.3400	48.3400	-7.038%	1	147	+28.568%
2026-09-09	52.0000	52.0000	52.0000	52.0000	-2.786%	1	147	+19.519%
2026-08-28	53.4900	53.4900	53.4900	53.4900	-15.431%	3	147	+16.190%
2026-08-27	63.2500	63.2500	63.2500	63.2500	+11.356%	17	144	-1.739%
2026-08-26	56.8000	56.8000	56.8000	56.8000	-7.068%	1	144	+9.419%
2026-08-25	60.4300	61.1200	60.4300	61.1200	-0.310%	14	145	+1.685%
2026-08-24	62.5000	62.5000	61.3100	61.3100	-4.203%	3	146	+1.370%
2026-08-21	63.0000	64.0000	63.0000	64.0000	+28.000%	3	147	-2.891%
2026-08-20	50.0300	50.0300	50.0000	50.0000	+14.811%	8	149	+24.300%
2026-08-19	39.4200	43.5500	39.4200	43.5500	+19.972%	5	152	+42.710%
2026-08-18	36.3000	36.3000	36.1400	36.3000	-2.707%	27	153	+71.212%
2026-08-14	37.3100	37.3100	37.3100	37.3100	-1.557%	1	161	+66.577%
2026-08-11	37.9000	37.9000	37.9000	37.9000	-0.577%	1	161	+63.984%
2026-08-10	37.7500	38.1200	37.7500	38.1200	-5.151%	2	162	+63.038%
2026-08-07	40.0200	40.1900	40.0200	40.1900	-1.736%	10	161	+54.640%
2026-08-04	38.7300	40.9000	38.7300	40.9000	+19.242%	13	151	+51.956%
2026-07-31	33.4500	34.3300	33.4500	34.3000	-27.392%	3	138	+81.195%
2026-07-30	47.1600	47.3800	47.1600	47.2400	-7.227%	50	138	+31.562%
2026-07-28	50.9200	50.9200	50.9200	50.9200	+1.132%	1	101	+22.054%
2026-07-27	50.3500	50.3500	50.3500	50.3500	-8.819%	2	102	+23.436%
2026-07-21	55.2200	55.2200	55.2200	55.2200	+15.042%	1	104	+12.550%
2026-07-10	48.0000	48.0000	48.0000	48.0000	-0.208%	1	103	+29.479%
2026-07-08	48.1000	48.1000	48.1000	48.1000	+22.704%	1	103	+29.210%
2026-06-30	39.2000	39.2000	39.2000	39.2000	-4.390%	1	102	+58.546%
2026-06-26	42.0500	42.0500	41.0000	41.0000	-0.846%	2	102	+51.585%
2026-06-25	43.0500	43.0500	41.3500	41.3500	-6.023%	3	102	+50.302%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-23.278%	1	101	+41.250%
2026-06-17	53.7800	57.3500	53.7800	57.3500	+18.247%	8	102	+8.370%
2026-06-10	46.9000	48.6000	46.9000	48.5000	-6.892%	3	102	+28.144%
2026-06-08	51.8800	52.3400	51.4700	52.0900	+13.239%	12	101	+19.313%
2026-06-05	47.4300	47.4300	46.0000	46.0000	-9.769%	2	97	+35.109%
2026-06-04	50.9800	50.9800	50.9800	50.9800	-0.235%	1	96	+21.911%
2026-06-03	54.3200	54.3200	51.1000	51.1000	-19.324%	10	97	+21.624%
2026-06-01	63.3400	63.3400	63.3400	63.3400	+6.543%	1	93	-1.879%
2026-05-27	57.2000	59.5000	57.2000	59.4500	-5.784%	3	93	+4.542%
2026-05-26	63.1000	63.1000	63.1000	63.1000	-3.957%	1	92	-1.506%
2026-05-22	65.7000	65.7000	65.7000	65.7000	-6.610%	1	90	-5.403%
2026-05-19	70.3500	70.3500	70.3500	70.3500	+8.615%	2	90	-11.656%
2026-05-18	64.7700	64.7700	64.7700	64.7700	-9.766%	1	90	-4.045%
2026-05-15	77.7600	77.7600	69.5000	71.7800	-16.535%	7	90	-13.416%
2026-05-14	87.0000	89.8200	86.0000	86.0000	+15.825%	5	89	-27.733%
2026-05-13	74.0000	74.6200	74.0000	74.2500	-3.005%	4	87	-16.296%
2026-05-12	80.7000	80.7000	76.5500	76.5500	-10.978%	4	87	-18.811%
2026-05-11	78.2600	85.9900	78.2600	85.9900	+24.623%	24	87	-27.724%
2026-05-08	65.0000	69.0000	65.0000	69.0000	-2.473%	3	76	-9.928%
2026-05-05	73.7000	73.7000	70.7500	70.7500	-8.651%	2	76	-12.155%
2026-05-04	77.0000	77.4500	76.3000	77.4500	+13.066%	7	76	-19.755%
2026-05-01	68.5000	68.5000	68.5000	68.5000	+6.532%	2	77	-9.270%
2026-04-30	63.1300	64.3000	63.1300	64.3000	+5.722%	5	77	-3.344%
2026-04-29	61.0000	61.8400	59.7700	60.8200	-12.034%	7	78	+2.187%
2026-04-28	67.3500	69.1400	67.3500	69.1400	-11.924%	3	73	-10.110%
2026-04-22	80.5000	81.0500	78.0000	78.5000	+9.790%	12	72	-20.828%
2026-04-21	79.4000	79.4000	71.0000	71.5000	-8.720%	11	67	-13.077%
2026-04-20	74.5000	78.3300	74.5000	78.3300	-4.125%	10	67	-20.656%
2026-04-17	79.4500	81.7000	79.4500	81.7000	+54.006%	3	64	-23.929%
2026-04-07	53.1500	53.1500	53.0500	53.0500	-7.867%	2	64	+17.154%
2026-03-26	57.5800	57.5800	57.5800	57.5800	-11.265%	2	64	+7.937%
2026-03-25	64.8900	64.8900	64.8900	64.8900	+6.815%	1	64	-4.223%
2026-03-24	63.0000	63.0000	60.5000	60.7500	-16.826%	13	65	+2.305%
2026-03-23	73.0400	73.0400	73.0400	73.0400	-4.523%	2	65	-14.910%
2026-03-20	76.5000	76.5000	76.5000	76.5000	-3.409%	2	65	-18.758%
2026-03-17	79.2000	79.2000	79.2000	79.2000	+9.954%	3	67	-21.528%
2026-03-11	72.0300	72.0300	72.0300	72.0300	-2.754%	10	67	-13.717%
2026-03-09	73.9300	74.0700	73.9300	74.0700	+3.958%	8	77	-16.093%
2026-03-06	71.2500	71.2500	71.2500	71.2500	-13.311%	14	71	-12.772%
2026-03-05	82.0200	82.1900	82.0200	82.1900	+1.095%	2	71	-24.383%
2026-03-04	80.0200	81.4300	80.0200	81.3000	+32.952%	15	69	-23.555%
2026-03-03	61.1500	61.1500	61.1500	61.1500	-4.855%	3	59	+1.635%
2026-02-25	58.0000	64.2700	58.0000	64.2700	+39.082%	9	53	-3.299%
2026-02-24	46.2100	46.2100	46.2100	46.2100	-13.948%	1	53	+34.495%
2026-02-20	53.7000	53.7000	53.7000	53.7000	+4.151%	1	54	+15.736%
2026-02-18	51.5600	51.5600	51.5600	51.5600	+3.120%	1	55	+20.539%
2026-02-13	50.0000	50.0000	50.0000	50.0000	+26.743%	10	65	+24.300%
2026-02-12	39.6000	39.6000	37.6000	39.4500	-8.638%	8	65	+57.541%
2026-02-11	43.1800	43.1800	43.1800	43.1800	-14.495%	10	59	+43.932%
2026-02-10	50.5000	50.5000	50.5000	50.5000	+24.384%	2	49	+23.069%
2026-02-05	45.7000	45.7000	40.6000	40.6000	-27.370%	16	47	+53.079%
2026-02-04	55.9000	55.9000	55.9000	55.9000	-3.820%	1	56	+11.181%
2026-02-03	58.1200	58.1200	58.1200	58.1200	-14.429%	1	57	+6.934%
2026-01-29	69.0000	69.0000	67.9200	67.9200	-12.021%	14	57	-8.495%
2026-01-28	77.2000	77.2000	77.2000	77.2000	+1.312%	1	48	-19.495%
2026-01-27	77.5000	77.6900	75.4000	76.2000	-3.361%	20	49	-18.438%
2026-01-26	79.1000	79.1000	78.4000	78.8500	-11.205%	5	32	-21.179%
2026-01-22	88.8000	88.8000	88.8000	88.8000	-2.041%	3	29	-30.011%
2026-01-20	91.1500	91.1500	90.5000	90.6500	-13.004%	3	29	-31.440%
2026-01-12	104.2500	104.2500	104.2000	104.2000	-6.211%	2	26	-40.355%
2026-01-05	111.1000	111.1000	111.1000	111.1000	+10.393%	1	24	-44.059%
2025-12-24	99.8800	100.6400	99.8800	100.6400	-0.945%	2	24	-38.245%
2025-12-23	103.7400	103.7400	101.1000	101.6000	-8.270%	4	24	-38.829%
2025-12-22	112.0600	112.0600	110.4200	110.7600	+4.787%	5	24	-43.888%
2025-12-19	106.7200	106.7200	103.3600	105.7000	-1.857%	13	24	-41.202%
2025-12-17	109.8600	109.8600	107.7000	107.7000	-18.236%	3	22	-42.293%
2025-12-04	135.6700	135.6700	131.7200	131.7200	+9.630%	6	20	-52.817%
2025-12-01	120.1500	120.1500	120.1500	120.1500	-10.987%	1	20	-48.273%
2025-11-28	134.9800	134.9800	134.9800	134.9800	+15.122%	1	20	-53.956%
2025-11-24	117.2500	117.2500	117.2500	117.2500	+13.449%	1	20	-46.994%
2025-11-21	103.3500	103.3500	103.3500	103.3500	-5.530%	1	20	-39.865%
2025-11-20	109.4000	109.4000	109.4000	109.4000	-15.194%	1	20	-43.190%
2025-11-18	129.0000	129.0000	129.0000	129.0000	+5.418%	1	19	-51.822%
2025-11-17	125.8700	125.8700	122.3700	122.3700	-18.207%	5	18	-49.211%
2025-11-07	149.6100	149.6100	149.6100	149.6100	-3.540%	6	20	-58.459%
2025-11-06	155.1000	155.1000	155.1000	155.1000	-7.436%	1	17	-59.929%
2025-11-05	165.7400	167.5600	165.5000	167.5600	-0.587%	4	17	-62.909%
2025-11-04	168.5500	168.5500	168.5500	168.5500	-12.496%	1	17	-63.127%
2025-10-31	190.3000	201.5000	190.3000	192.6200	+6.715%	9	16	-67.734%
2025-10-30	187.0000	187.0000	180.5000	180.5000	-15.397%	8	22	-65.568%
2025-10-10	213.2500	213.3500	213.2500	213.3500	-0.818%	2	17	-70.869%
2025-10-07	209.9000	215.1100	209.9000	215.1100	-4.987%	5	16	-71.108%
2025-10-06	226.8500	226.8500	226.1000	226.4000	+4.164%	22	15	-72.549%
2025-10-03	218.1000	218.1000	217.3500	217.3500	+6.832%	2	6	-71.406%
2025-10-02	205.2000	205.6500	203.3500	203.4500	+8.507%	4	5	-69.452%
2025-10-01	188.0000	188.0000	187.5000	187.5000	+16.561%	2	3	-66.853%
2025-09-25	160.8600	160.8600	160.8600	160.8600	-5.654%	1	2	-61.364%
2025-09-18	170.6000	170.6000	170.5000	170.5000	0.000%	2	1	-63.548%