Dark

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

EOD

Sep 24, 2026

58.75-5.242%(-3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	58.7500	58.7500	58.7500	58.7500	-5.242%	1	240	0.000%
2026-09-22	62.0000	62.0000	62.0000	62.0000	-3.652%	1	239	-5.242%
2026-09-21	65.8500	66.0000	64.2800	64.3500	+16.788%	5	239	-8.702%
2026-09-14	55.1000	55.1000	55.1000	55.1000	+13.632%	2	239	+6.624%
2026-09-11	48.4900	48.4900	48.4900	48.4900	-0.349%	1	237	+21.159%
2026-09-09	48.6500	48.8100	48.5700	48.6600	-2.874%	32	236	+20.736%
2026-09-08	50.0000	50.1000	50.0000	50.1000	-8.660%	3	220	+17.265%
2026-09-04	54.8500	54.8500	54.8500	54.8500	+1.330%	1	220	+7.110%
2026-09-03	54.1300	54.1300	54.1300	54.1300	+10.469%	1	220	+8.535%
2026-09-01	49.0000	49.0000	49.0000	49.0000	-3.676%	2	220	+19.898%
2026-08-31	50.8700	50.8700	50.8700	50.8700	-7.509%	1	218	+15.490%
2026-08-28	55.0000	55.0000	55.0000	55.0000	-5.433%	1	219	+6.818%
2026-08-25	57.7500	58.1600	57.7500	58.1600	-1.922%	2	220	+1.014%
2026-08-24	59.3000	59.3000	59.3000	59.3000	+0.919%	4	220	-0.927%
2026-08-21	58.7600	58.7600	58.7600	58.7600	+19.845%	1	220	-0.017%
2026-08-20	49.0300	49.0300	49.0300	49.0300	+42.405%	1	220	+19.825%
2026-08-14	34.4300	34.4300	34.4300	34.4300	+4.333%	1	221	+70.636%
2026-08-11	33.0000	33.0000	33.0000	33.0000	-9.465%	1	220	+78.030%
2026-08-10	38.0700	38.0700	36.4500	36.4500	-5.078%	2	219	+61.180%
2026-08-07	38.4000	38.4000	38.4000	38.4000	+2.894%	33	219	+52.995%
2026-07-31	36.5700	37.3200	36.5700	37.3200	-16.173%	3	187	+57.422%
2026-07-30	44.1100	45.2200	44.1100	44.5200	-5.478%	51	188	+31.963%
2026-07-29	50.3000	50.3000	47.1000	47.1000	-2.181%	6	144	+24.735%
2026-07-27	47.6500	48.1500	47.6500	48.1500	+4.176%	4	142	+22.015%
2026-07-23	46.2200	46.2200	46.2200	46.2200	-8.656%	5	142	+27.109%
2026-07-22	50.6500	50.6500	50.6000	50.6000	-8.829%	2	145	+16.107%
2026-07-21	53.9500	55.5000	53.9500	55.5000	+32.143%	4	145	+5.856%
2026-07-17	42.0000	42.0000	42.0000	42.0000	-12.171%	1	148	+39.881%
2026-07-15	47.8200	47.8200	47.8200	47.8200	+2.839%	1	148	+22.857%
2026-07-08	46.5000	46.5000	46.5000	46.5000	-7.000%	2	149	+26.344%
2026-07-07	50.0000	50.0000	50.0000	50.0000	+19.048%	1	149	+17.500%
2026-06-29	40.6200	42.0000	40.6200	42.0000	+7.280%	2	149	+39.881%
2026-06-26	38.9500	39.1500	38.9500	39.1500	-7.183%	9	148	+50.064%
2026-06-24	42.9700	42.9700	42.1800	42.1800	-13.778%	5	145	+39.284%
2026-06-18	48.9200	48.9200	48.9200	48.9200	-7.384%	2	155	+20.094%
2026-06-17	50.8300	52.8200	50.8300	52.8200	-3.171%	7	155	+11.227%
2026-06-15	54.3500	54.5500	54.3500	54.5500	+20.713%	2	155	+7.699%
2026-06-11	45.1900	45.1900	45.1900	45.1900	+0.222%	1	154	+30.007%
2026-06-10	45.0900	45.0900	45.0900	45.0900	-4.003%	1	153	+30.295%
2026-06-09	46.9700	46.9700	46.9700	46.9700	-5.493%	8	153	+25.080%
2026-06-08	49.8200	50.2300	48.9700	49.7000	+15.797%	15	145	+18.209%
2026-06-05	42.9200	42.9200	42.9200	42.9200	-16.660%	5	146	+36.883%
2026-06-03	51.9800	51.9800	51.5000	51.5000	-6.787%	2	146	+14.078%
2026-06-02	57.9500	57.9500	55.2500	55.2500	-9.009%	2	145	+6.335%
2026-06-01	59.2500	60.7200	57.1000	60.7200	+5.600%	55	144	-3.244%
2026-05-29	57.5000	57.5000	57.5000	57.5000	-0.519%	1	128	+2.174%
2026-05-26	57.8000	57.8000	57.8000	57.8000	-12.331%	4	129	+1.644%
2026-05-22	65.9300	65.9300	65.9300	65.9300	+3.193%	1	124	-10.890%
2026-05-21	63.8900	63.8900	63.8900	63.8900	-23.850%	1	124	-8.045%
2026-05-14	78.1800	86.2300	78.1800	83.9000	+15.485%	4	124	-29.976%
2026-05-13	72.6500	72.6500	72.6500	72.6500	-8.038%	25	119	-19.133%
2026-05-12	79.0000	79.0000	79.0000	79.0000	-4.115%	2	119	-25.633%
2026-05-11	67.0000	82.7000	67.0000	82.3900	+40.119%	7	119	-28.693%
2026-05-08	58.8000	58.8000	58.8000	58.8000	-20.163%	1	117	-0.085%
2026-05-04	73.6500	73.6500	73.6500	73.6500	+13.308%	1	117	-20.231%
2026-05-01	65.5000	65.5000	65.0000	65.0000	+10.169%	3	120	-9.615%
2026-04-29	57.3000	59.0000	57.3000	59.0000	-9.509%	3	120	-0.424%
2026-04-28	63.9000	65.2000	63.9000	65.2000	-5.164%	4	117	-9.893%
2026-04-27	68.7500	68.7500	68.7500	68.7500	-1.926%	1	113	-14.545%
2026-04-24	70.3500	70.3500	70.1000	70.1000	+2.038%	2	112	-16.191%
2026-04-23	72.6600	72.6600	68.7000	68.7000	-11.923%	2	112	-14.483%
2026-04-22	76.2000	78.0000	76.2000	78.0000	0.000%	2	111	-24.679%
2026-04-20	71.9000	78.0000	71.9000	78.0000	-4.704%	3	111	-24.679%
2026-04-17	78.0000	81.8500	78.0000	81.8500	+18.968%	4	110	-28.222%
2026-04-16	68.3500	68.8000	67.0500	68.8000	+14.115%	3	109	-14.608%
2026-04-14	60.2900	60.2900	60.2900	60.2900	+25.604%	1	110	-2.554%
2026-04-10	48.0000	48.0000	48.0000	48.0000	-7.692%	1	111	+22.396%
2026-04-09	52.0000	52.0000	52.0000	52.0000	-4.024%	1	110	+12.981%
2026-04-08	62.0000	62.0000	54.1800	54.1800	+6.235%	2	111	+8.435%
2026-04-07	51.0000	51.0000	51.0000	51.0000	-7.188%	1	111	+15.196%
2026-04-01	55.3500	55.3500	54.9500	54.9500	+7.745%	2	110	+6.915%
2026-03-31	51.0000	51.0000	51.0000	51.0000	+5.590%	6	110	+15.196%
2026-03-27	49.0000	49.0000	48.3000	48.3000	-16.450%	2	104	+21.636%
2026-03-26	57.8100	57.8100	57.8100	57.8100	-5.230%	2	104	+1.626%
2026-03-25	61.0000	61.0000	61.0000	61.0000	+1.161%	1	105	-3.689%
2026-03-24	60.3000	60.3000	60.3000	60.3000	-14.638%	50	104	-2.570%
2026-03-23	70.6400	70.6400	70.6400	70.6400	+1.670%	2	77	-16.832%
2026-03-19	69.4800	69.4800	69.4800	69.4800	-9.766%	2	79	-15.443%
2026-03-18	77.0000	77.0000	77.0000	77.0000	+1.677%	1	79	-23.701%
2026-03-16	75.9500	75.9500	75.7300	75.7300	-1.393%	2	79	-22.422%
2026-03-05	78.7800	78.9500	76.8000	76.8000	-0.260%	7	79	-23.503%
2026-03-04	77.0000	77.0000	77.0000	77.0000	+30.508%	2	74	-23.701%
2026-03-02	59.0000	59.0000	59.0000	59.0000	+1.201%	1	74	-0.424%
2026-02-26	58.5300	58.5300	58.1500	58.3000	-3.764%	3	73	+0.772%
2026-02-25	60.5800	60.5800	60.5800	60.5800	+30.560%	1	70	-3.021%
2026-02-23	46.4100	46.4100	46.4000	46.4000	-3.333%	21	70	+26.616%
2026-02-18	50.0000	50.0000	48.0000	48.0000	-2.755%	30	70	+22.396%
2026-02-17	46.0000	49.3600	46.0000	49.3600	+5.021%	20	77	+19.024%
2026-02-13	47.0000	47.0000	47.0000	47.0000	+8.220%	1	78	+25.000%
2026-02-05	43.4300	43.4300	43.4300	43.4300	-19.110%	1	78	+35.275%
2026-02-03	53.6900	53.6900	53.6900	53.6900	-17.779%	50	78	+9.424%
2026-01-30	65.3000	65.3000	65.3000	65.3000	-0.865%	5	32	-10.031%
2026-01-29	65.8700	65.8700	65.8700	65.8700	-12.115%	4	33	-10.809%
2026-01-27	74.0000	74.9500	72.0000	74.9500	-4.217%	14	35	-21.614%
2026-01-23	80.2500	80.2500	78.2500	78.2500	-17.571%	11	25	-24.920%
2026-01-15	94.9300	94.9300	94.9300	94.9300	-5.136%	1	21	-38.112%
2026-01-13	100.0700	100.0700	100.0700	100.0700	+2.217%	1	20	-41.291%
2026-01-09	97.9000	97.9000	97.9000	97.9000	-9.536%	1	19	-39.990%
2026-01-06	108.2200	108.2200	108.2200	108.2200	+24.893%	1	19	-45.712%
2025-12-31	88.9300	88.9300	86.6500	86.6500	-9.974%	5	17	-32.198%
2025-12-24	95.0000	96.2500	95.0000	96.2500	-1.242%	2	16	-38.961%
2025-12-23	97.4600	97.4600	97.4600	97.4600	-2.938%	3	16	-39.719%
2025-12-18	100.4100	100.4100	100.4100	100.4100	-3.219%	3	18	-41.490%
2025-12-17	103.7000	103.7500	103.7000	103.7500	-19.915%	2	15	-43.373%
2025-12-04	129.5500	129.5500	129.5500	129.5500	+32.505%	3	14	-54.651%
2025-11-21	97.7700	97.7700	97.7700	97.7700	-13.859%	2	14	-39.910%
2025-11-19	113.5000	113.5000	113.5000	113.5000	-32.178%	1	14	-48.238%
2025-11-04	165.8000	168.9300	165.8000	167.3500	-13.559%	6	13	-64.894%
2025-10-31	193.6000	193.6000	193.6000	193.6000	+6.549%	6	18	-69.654%
2025-10-30	181.9000	181.9000	181.7000	181.7000	-0.727%	2	17	-67.666%
2025-10-14	183.0300	183.0300	183.0300	183.0300	-18.454%	1	16	-67.901%
2025-10-09	224.3000	224.5500	224.3000	224.4500	+1.058%	4	16	-73.825%
2025-10-06	218.7500	222.1500	218.7000	222.1000	+8.421%	24	14	-73.548%
2025-10-03	205.1000	205.1000	204.8500	204.8500	+11.940%	2	4	-71.320%
2025-10-01	183.0000	183.0000	183.0000	183.0000	+7.552%	1	3	-67.896%
2025-09-22	170.3500	170.4000	170.0500	170.1500	0.000%	4	2	-65.472%