Dark

COIN20280121C240
COIN Jan 21 2028 240.00 Call (COIN280121C00240000)
option OPRA

EOD

Sep 24, 2026

51.61-5.563%(-3.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	51.6100	51.6100	51.6100	51.6100	-5.563%	5	138	0.000%
2026-09-23	54.6500	54.6500	54.6500	54.6500	-2.341%	2	137	-5.563%
2026-09-22	55.9600	55.9600	55.9600	55.9600	+9.297%	1	139	-7.773%
2026-09-18	49.3100	51.2000	49.3100	51.2000	+45.413%	4	138	+0.801%
2026-09-16	36.9300	36.9300	35.2100	35.2100	-15.157%	3	139	+46.578%
2026-09-11	41.5000	41.5000	41.5000	41.5000	-11.702%	1	138	+24.361%
2026-09-04	47.0000	47.0000	47.0000	47.0000	+8.046%	1	136	+9.809%
2026-09-02	43.5000	43.5000	43.5000	43.5000	-11.134%	4	136	+18.644%
2026-08-31	49.0500	49.0500	48.7000	48.9500	-8.505%	6	140	+5.434%
2026-08-21	57.0000	57.0000	53.5000	53.5000	+21.123%	4	142	-3.533%
2026-08-20	45.0000	45.0000	43.2500	44.1700	+12.164%	11	139	+16.844%
2026-08-19	39.3800	39.3800	39.3800	39.3800	+31.267%	50	147	+31.056%
2026-08-18	30.0000	30.0000	30.0000	30.0000	-2.850%	2	147	+72.033%
2026-08-12	31.1700	31.1800	30.8800	30.8800	-7.848%	90	147	+67.131%
2026-08-07	35.4400	35.4400	33.5100	33.5100	+8.097%	6	116	+54.014%
2026-08-06	32.3700	32.3700	31.0000	31.0000	-7.463%	2	112	+66.484%
2026-08-05	33.3700	33.7500	33.3700	33.5000	-1.092%	7	111	+54.060%
2026-08-04	33.8700	33.8700	33.8700	33.8700	+1.620%	1	105	+52.377%
2026-08-03	34.5000	34.5000	33.3300	33.3300	+12.601%	2	105	+54.845%
2026-07-31	33.2800	33.2800	29.1500	29.6000	-28.416%	47	103	+74.358%
2026-07-30	41.3500	41.3500	41.3500	41.3500	+0.242%	1	98	+24.813%
2026-07-08	41.3000	41.3000	41.2500	41.2500	-12.141%	2	98	+25.115%
2026-07-06	46.0000	48.0000	46.0000	46.9500	+28.560%	30	98	+9.925%
2026-06-25	36.5200	36.5200	36.5200	36.5200	-18.862%	1	94	+41.320%
2026-06-18	45.0100	45.0100	45.0100	45.0100	-3.619%	3	97	+14.663%
2026-06-17	46.7000	46.7000	46.7000	46.7000	+4.803%	6	97	+10.514%
2026-06-04	44.5600	44.5600	44.5600	44.5600	-3.257%	2	97	+15.821%
2026-06-03	48.5000	48.5000	46.0600	46.0600	-6.000%	3	97	+12.050%
2026-06-02	49.0000	49.0000	49.0000	49.0000	-12.029%	1	96	+5.327%
2026-05-29	55.7000	55.7000	55.7000	55.7000	+16.600%	1	96	-7.343%
2026-05-28	47.7700	47.7700	47.7700	47.7700	-5.779%	1	97	+8.039%
2026-05-27	50.7000	50.7000	50.7000	50.7000	-2.780%	1	97	+1.795%
2026-05-26	55.8500	55.8500	52.1500	52.1500	-6.958%	43	98	-1.035%
2026-05-19	56.0500	56.0500	56.0500	56.0500	-8.265%	1	92	-7.921%
2026-05-15	61.1000	61.1000	61.1000	61.1000	-19.605%	1	92	-15.532%
2026-05-14	64.4100	79.7500	64.4100	76.0000	+18.417%	33	92	-32.092%
2026-05-13	64.1800	64.1800	64.1800	64.1800	-14.802%	1	79	-19.586%
2026-05-11	67.0200	75.3300	67.0200	75.3300	+31.466%	4	79	-31.488%
2026-05-08	55.7500	57.3000	55.7500	57.3000	-0.779%	11	81	-9.930%
2026-05-07	57.7500	57.7500	57.7500	57.7500	-13.625%	1	92	-10.632%
2026-05-05	67.0000	67.0000	66.8600	66.8600	+1.104%	10	91	-22.809%
2026-05-04	66.1300	66.1300	66.1300	66.1300	+9.687%	1	85	-21.957%
2026-05-01	60.2900	60.2900	60.2900	60.2900	+13.455%	1	85	-14.397%
2026-04-29	52.3700	53.1400	51.7800	53.1400	-10.312%	6	85	-2.879%
2026-04-28	59.6500	59.6500	59.2500	59.2500	-6.678%	2	86	-12.895%
2026-04-23	63.4900	63.4900	63.4900	63.4900	+3.236%	1	85	-18.712%
2026-04-21	61.5000	61.5000	61.5000	61.5000	-10.545%	1	85	-16.081%
2026-04-20	67.4600	68.7500	67.4600	68.7500	+1.852%	3	84	-24.931%
2026-04-17	67.2500	71.9000	67.2500	67.5000	+12.500%	9	85	-23.541%
2026-04-16	60.0000	60.0000	60.0000	60.0000	+3.448%	1	87	-13.983%
2026-04-15	59.0000	59.0000	58.0000	58.0000	+31.818%	2	88	-11.017%
2026-04-10	43.0000	44.0000	43.0000	44.0000	-13.129%	4	86	+17.295%
2026-04-08	50.6000	50.6500	50.6000	50.6500	+12.556%	2	86	+1.895%
2026-04-02	45.0000	45.0000	45.0000	45.0000	-10.000%	5	86	+14.689%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+14.943%	1	86	+3.220%
2026-03-27	43.5000	43.5000	43.5000	43.5000	-18.264%	1	87	+18.644%
2026-03-24	53.2200	53.2200	53.2200	53.2200	-27.592%	1	86	-3.025%
2026-03-17	73.5000	73.5000	73.5000	73.5000	+13.461%	1	87	-29.782%
2026-03-11	64.7800	64.7800	64.7800	64.7800	+1.488%	2	86	-20.330%
2026-03-10	64.0400	64.0400	63.8300	63.8300	+0.157%	11	88	-19.145%
2026-03-06	63.9300	63.9300	63.7300	63.7300	-5.906%	30	88	-19.018%
2026-03-05	67.7300	67.7300	67.7300	67.7300	-5.273%	1	88	-23.800%
2026-03-04	69.0700	71.5000	69.0700	71.5000	+27.930%	3	88	-27.818%
2026-03-03	55.8900	55.8900	55.8900	55.8900	+2.119%	2	86	-7.658%
2026-03-02	54.1000	54.7300	54.1000	54.7300	+11.785%	2	87	-5.701%
2026-02-27	48.8200	48.9600	48.8200	48.9600	-0.387%	3	88	+5.413%
2026-02-25	48.4700	49.1500	48.4700	49.1500	+27.662%	3	85	+5.005%
2026-02-24	38.5000	38.5000	38.5000	38.5000	-3.678%	1	85	+34.052%
2026-02-23	39.9700	39.9700	39.9700	39.9700	-5.909%	1	85	+29.122%
2026-02-19	42.4800	42.4800	42.4800	42.4800	-3.455%	1	84	+21.492%
2026-02-17	44.0000	44.0000	44.0000	44.0000	+26.111%	2	83	+17.295%
2026-02-05	43.0000	43.0000	34.8900	34.8900	-22.121%	8	81	+47.922%
2026-02-04	44.8000	44.8000	44.8000	44.8000	-14.422%	6	81	+15.201%
2026-02-03	52.3500	52.3500	52.3500	52.3500	-3.821%	2	84	-1.414%
2026-02-02	54.4700	54.4700	54.4300	54.4300	-6.155%	2	82	-5.181%
2026-01-30	58.9500	59.6000	58.0000	58.0000	-2.505%	10	83	-11.017%
2026-01-29	59.6800	59.6800	57.8000	59.4900	-9.452%	3	73	-13.246%
2026-01-28	65.7000	65.7000	65.7000	65.7000	-1.054%	1	75	-21.446%
2026-01-27	66.2000	66.4000	66.2000	66.4000	-4.460%	2	76	-22.274%
2026-01-26	69.2500	69.5000	69.2500	69.5000	-9.740%	2	76	-25.741%
2026-01-21	77.0000	77.0000	77.0000	77.0000	-2.532%	2	75	-32.974%
2026-01-20	83.6700	83.6700	78.4500	79.0000	-12.222%	17	75	-34.671%
2026-01-16	86.6000	90.0000	86.6000	90.0000	+4.082%	3	66	-42.656%
2026-01-15	91.3500	91.3500	86.4700	86.4700	-15.942%	4	66	-40.315%
2026-01-14	103.0000	103.0000	102.8700	102.8700	+13.669%	2	64	-49.830%
2026-01-12	89.2200	93.0500	89.2200	90.5000	+2.410%	8	64	-42.972%
2026-01-09	88.0000	88.3700	88.0000	88.3700	-2.569%	4	63	-41.598%
2026-01-07	90.7000	90.7000	90.7000	90.7000	-5.913%	2	60	-43.098%
2026-01-06	97.0000	97.0000	93.7000	96.4000	-4.931%	8	59	-46.463%
2026-01-05	99.0000	101.4000	98.7600	101.4000	+24.113%	13	57	-49.103%
2026-01-02	81.7000	81.7000	81.7000	81.7000	+4.342%	1	57	-36.830%
2025-12-31	80.5700	81.1500	78.3000	78.3000	-6.841%	8	52	-34.087%
2025-12-29	84.1700	84.1700	84.0500	84.0500	-2.652%	4	52	-38.596%
2025-12-26	85.2900	86.3400	85.2900	86.3400	-3.206%	7	48	-40.225%
2025-12-24	89.5600	91.0000	88.3100	89.2000	+0.146%	5	43	-42.141%
2025-12-23	90.7700	90.7700	88.7900	89.0700	-9.610%	21	43	-42.057%
2025-12-22	98.5400	98.5400	98.5400	98.5400	+5.165%	1	36	-47.625%
2025-12-19	91.1500	95.5900	91.1500	93.7000	+1.264%	17	36	-44.920%
2025-12-18	98.7300	98.7300	92.5300	92.5300	-18.115%	2	31	-44.223%
2025-12-11	113.0000	113.0000	113.0000	113.0000	+14.141%	1	29	-54.327%
2025-11-25	97.0400	99.0000	97.0400	99.0000	-4.908%	2	29	-47.869%
2025-11-24	104.1100	104.1100	104.1100	104.1100	+8.993%	3	27	-50.427%
2025-11-21	96.2600	96.2600	95.5200	95.5200	-0.707%	5	27	-45.969%
2025-11-20	100.0000	100.0000	94.7500	96.2000	-5.843%	8	25	-46.351%
2025-11-19	107.4500	107.4500	102.1700	102.1700	-19.041%	2	20	-49.486%
2025-11-13	126.4500	126.4500	126.2000	126.2000	-4.970%	2	20	-59.105%
2025-11-07	132.2500	133.0000	132.2500	132.8000	-12.343%	3	19	-61.137%
2025-11-05	151.5500	151.5500	151.5000	151.5000	+2.573%	2	20	-65.934%
2025-11-04	146.7000	147.7000	146.7000	147.7000	-30.787%	3	19	-65.058%
2025-10-09	213.1000	213.4000	213.1000	213.4000	+1.862%	2	16	-75.815%
2025-10-06	210.4500	210.4500	209.5000	209.5000	+4.307%	4	16	-75.365%
2025-10-03	201.4500	201.4500	200.8500	200.8500	+24.868%	2	16	-74.304%
2025-09-30	160.8500	160.8500	160.8500	160.8500	+1.804%	2	16	-67.914%
2025-09-29	157.0800	158.0000	157.0000	158.0000	+13.816%	22	18	-67.335%
2025-09-26	138.0000	138.8200	138.0000	138.8200	-0.665%	11	22	-62.822%
2025-09-25	141.0000	141.0000	139.7500	139.7500	-13.172%	10	11	-63.070%
2025-09-22	161.1500	161.1500	160.9500	160.9500	+6.484%	2	2	-67.934%
2025-09-15	151.6500	151.6500	151.1500	151.1500	0.000%	2	1	-65.855%