Dark

COIN20280121C220
COIN Jan 21 2028 220.00 Call (COIN280121C00220000)
option OPRA

EOD

Jul 31, 2026

37.32-16.173%(-7.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	36.5700	37.3200	36.5700	37.3200	-16.173%	3	187	0.000%
2026-07-30	44.1100	45.2200	44.1100	44.5200	-5.478%	51	188	-16.173%
2026-07-29	50.3000	50.3000	47.1000	47.1000	-2.181%	6	144	-20.764%
2026-07-27	47.6500	48.1500	47.6500	48.1500	+4.176%	4	142	-22.492%
2026-07-23	46.2200	46.2200	46.2200	46.2200	-8.656%	5	142	-19.256%
2026-07-22	50.6500	50.6500	50.6000	50.6000	-8.829%	2	145	-26.245%
2026-07-21	53.9500	55.5000	53.9500	55.5000	+32.143%	4	145	-32.757%
2026-07-17	42.0000	42.0000	42.0000	42.0000	-12.171%	1	148	-11.143%
2026-07-15	47.8200	47.8200	47.8200	47.8200	+2.839%	1	148	-21.957%
2026-07-08	46.5000	46.5000	46.5000	46.5000	-7.000%	2	149	-19.742%
2026-07-07	50.0000	50.0000	50.0000	50.0000	+19.048%	1	149	-25.360%
2026-06-29	40.6200	42.0000	40.6200	42.0000	+7.280%	2	149	-11.143%
2026-06-26	38.9500	39.1500	38.9500	39.1500	-7.183%	9	148	-4.674%
2026-06-24	42.9700	42.9700	42.1800	42.1800	-13.778%	5	145	-11.522%
2026-06-18	48.9200	48.9200	48.9200	48.9200	-7.384%	2	155	-23.712%
2026-06-17	50.8300	52.8200	50.8300	52.8200	-3.171%	7	155	-29.345%
2026-06-15	54.3500	54.5500	54.3500	54.5500	+20.713%	2	155	-31.586%
2026-06-11	45.1900	45.1900	45.1900	45.1900	+0.222%	1	154	-17.415%
2026-06-10	45.0900	45.0900	45.0900	45.0900	-4.003%	1	153	-17.232%
2026-06-09	46.9700	46.9700	46.9700	46.9700	-5.493%	8	153	-20.545%
2026-06-08	49.8200	50.2300	48.9700	49.7000	+15.797%	15	145	-24.909%
2026-06-05	42.9200	42.9200	42.9200	42.9200	-16.660%	5	146	-13.048%
2026-06-03	51.9800	51.9800	51.5000	51.5000	-6.787%	2	146	-27.534%
2026-06-02	57.9500	57.9500	55.2500	55.2500	-9.009%	2	145	-32.452%
2026-06-01	59.2500	60.7200	57.1000	60.7200	+5.600%	55	144	-38.538%
2026-05-29	57.5000	57.5000	57.5000	57.5000	-0.519%	1	128	-35.096%
2026-05-26	57.8000	57.8000	57.8000	57.8000	-12.331%	4	129	-35.433%
2026-05-22	65.9300	65.9300	65.9300	65.9300	+3.193%	1	124	-43.395%
2026-05-21	63.8900	63.8900	63.8900	63.8900	-23.850%	1	124	-41.587%
2026-05-14	78.1800	86.2300	78.1800	83.9000	+15.485%	4	124	-55.518%
2026-05-13	72.6500	72.6500	72.6500	72.6500	-8.038%	25	119	-48.630%
2026-05-12	79.0000	79.0000	79.0000	79.0000	-4.115%	2	119	-52.759%
2026-05-11	67.0000	82.7000	67.0000	82.3900	+40.119%	7	119	-54.703%
2026-05-08	58.8000	58.8000	58.8000	58.8000	-20.163%	1	117	-36.531%
2026-05-04	73.6500	73.6500	73.6500	73.6500	+13.308%	1	117	-49.328%
2026-05-01	65.5000	65.5000	65.0000	65.0000	+10.169%	3	120	-42.585%
2026-04-29	57.3000	59.0000	57.3000	59.0000	-9.509%	3	120	-36.746%
2026-04-28	63.9000	65.2000	63.9000	65.2000	-5.164%	4	117	-42.761%
2026-04-27	68.7500	68.7500	68.7500	68.7500	-1.926%	1	113	-45.716%
2026-04-24	70.3500	70.3500	70.1000	70.1000	+2.038%	2	112	-46.762%
2026-04-23	72.6600	72.6600	68.7000	68.7000	-11.923%	2	112	-45.677%
2026-04-22	76.2000	78.0000	76.2000	78.0000	0.000%	2	111	-52.154%
2026-04-20	71.9000	78.0000	71.9000	78.0000	-4.704%	3	111	-52.154%
2026-04-17	78.0000	81.8500	78.0000	81.8500	+18.968%	4	110	-54.404%
2026-04-16	68.3500	68.8000	67.0500	68.8000	+14.115%	3	109	-45.756%
2026-04-14	60.2900	60.2900	60.2900	60.2900	+25.604%	1	110	-38.099%
2026-04-10	48.0000	48.0000	48.0000	48.0000	-7.692%	1	111	-22.250%
2026-04-09	52.0000	52.0000	52.0000	52.0000	-4.024%	1	110	-28.231%
2026-04-08	62.0000	62.0000	54.1800	54.1800	+6.235%	2	111	-31.118%
2026-04-07	51.0000	51.0000	51.0000	51.0000	-7.188%	1	111	-26.824%
2026-04-01	55.3500	55.3500	54.9500	54.9500	+7.745%	2	110	-32.084%
2026-03-31	51.0000	51.0000	51.0000	51.0000	+5.590%	6	110	-26.824%
2026-03-27	49.0000	49.0000	48.3000	48.3000	-16.450%	2	104	-22.733%
2026-03-26	57.8100	57.8100	57.8100	57.8100	-5.230%	2	104	-35.444%
2026-03-25	61.0000	61.0000	61.0000	61.0000	+1.161%	1	105	-38.820%
2026-03-24	60.3000	60.3000	60.3000	60.3000	-14.638%	50	104	-38.109%
2026-03-23	70.6400	70.6400	70.6400	70.6400	+1.670%	2	77	-47.169%
2026-03-19	69.4800	69.4800	69.4800	69.4800	-9.766%	2	79	-46.287%
2026-03-18	77.0000	77.0000	77.0000	77.0000	+1.677%	1	79	-51.532%
2026-03-16	75.9500	75.9500	75.7300	75.7300	-1.393%	2	79	-50.720%
2026-03-05	78.7800	78.9500	76.8000	76.8000	-0.260%	7	79	-51.406%
2026-03-04	77.0000	77.0000	77.0000	77.0000	+30.508%	2	74	-51.532%
2026-03-02	59.0000	59.0000	59.0000	59.0000	+1.201%	1	74	-36.746%
2026-02-26	58.5300	58.5300	58.1500	58.3000	-3.764%	3	73	-35.986%
2026-02-25	60.5800	60.5800	60.5800	60.5800	+30.560%	1	70	-38.396%
2026-02-23	46.4100	46.4100	46.4000	46.4000	-3.333%	21	70	-19.569%
2026-02-18	50.0000	50.0000	48.0000	48.0000	-2.755%	30	70	-22.250%
2026-02-17	46.0000	49.3600	46.0000	49.3600	+5.021%	20	77	-24.392%
2026-02-13	47.0000	47.0000	47.0000	47.0000	+8.220%	1	78	-20.596%
2026-02-05	43.4300	43.4300	43.4300	43.4300	-19.110%	1	78	-14.069%
2026-02-03	53.6900	53.6900	53.6900	53.6900	-17.779%	50	78	-30.490%
2026-01-30	65.3000	65.3000	65.3000	65.3000	-0.865%	5	32	-42.848%
2026-01-29	65.8700	65.8700	65.8700	65.8700	-12.115%	4	33	-43.343%
2026-01-27	74.0000	74.9500	72.0000	74.9500	-4.217%	14	35	-50.207%
2026-01-23	80.2500	80.2500	78.2500	78.2500	-17.571%	11	25	-52.307%
2026-01-15	94.9300	94.9300	94.9300	94.9300	-5.136%	1	21	-60.687%
2026-01-13	100.0700	100.0700	100.0700	100.0700	+2.217%	1	20	-62.706%
2026-01-09	97.9000	97.9000	97.9000	97.9000	-9.536%	1	19	-61.879%
2026-01-06	108.2200	108.2200	108.2200	108.2200	+24.893%	1	19	-65.515%
2025-12-31	88.9300	88.9300	86.6500	86.6500	-9.974%	5	17	-56.930%
2025-12-24	95.0000	96.2500	95.0000	96.2500	-1.242%	2	16	-61.226%
2025-12-23	97.4600	97.4600	97.4600	97.4600	-2.938%	3	16	-61.707%
2025-12-18	100.4100	100.4100	100.4100	100.4100	-3.219%	3	18	-62.832%
2025-12-17	103.7000	103.7500	103.7000	103.7500	-19.915%	2	15	-64.029%
2025-12-04	129.5500	129.5500	129.5500	129.5500	+32.505%	3	14	-71.193%
2025-11-21	97.7700	97.7700	97.7700	97.7700	-13.859%	2	14	-61.829%
2025-11-19	113.5000	113.5000	113.5000	113.5000	-32.178%	1	14	-67.119%
2025-11-04	165.8000	168.9300	165.8000	167.3500	-13.559%	6	13	-77.699%
2025-10-31	193.6000	193.6000	193.6000	193.6000	+6.549%	6	18	-80.723%
2025-10-30	181.9000	181.9000	181.7000	181.7000	-0.727%	2	17	-79.461%
2025-10-14	183.0300	183.0300	183.0300	183.0300	-18.454%	1	16	-79.610%
2025-10-09	224.3000	224.5500	224.3000	224.4500	+1.058%	4	16	-83.373%
2025-10-06	218.7500	222.1500	218.7000	222.1000	+8.421%	24	14	-83.197%
2025-10-03	205.1000	205.1000	204.8500	204.8500	+11.940%	2	4	-81.782%
2025-10-01	183.0000	183.0000	183.0000	183.0000	+7.552%	1	3	-79.607%
2025-09-22	170.3500	170.4000	170.0500	170.1500	0.000%	4	2	-78.066%