Dark

COIN20280121C250
COIN Jan 21 2028 250.00 Call (COIN280121C00250000)
option OPRA

EOD

Sep 24, 2026

51.00-1.163%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	51.0000	51.0000	51.0000	51.0000	-1.163%	1	379	0.000%
2026-09-23	51.6000	51.6000	51.6000	51.6000	-3.026%	30	379	-1.163%
2026-09-22	53.2100	53.2100	53.2100	53.2100	-2.990%	1	349	-4.153%
2026-09-21	57.1500	57.4400	54.8500	54.8500	+9.046%	25	349	-7.019%
2026-09-18	42.0000	50.3000	42.0000	50.3000	+34.169%	12	351	+1.392%
2026-09-17	37.2000	37.7500	37.2000	37.4900	+5.904%	3	350	+36.036%
2026-09-16	36.9000	36.9000	35.0000	35.4000	-8.052%	5	352	+44.068%
2026-09-15	42.0000	43.5000	37.7500	38.5000	-21.509%	8	352	+32.468%
2026-09-14	47.7000	50.0500	47.7000	49.0500	+22.625%	7	350	+3.976%
2026-09-11	44.0000	44.0000	40.0000	40.0000	+2.564%	6	347	+27.500%
2026-09-10	39.0000	39.0000	39.0000	39.0000	-6.699%	1	347	+30.769%
2026-09-09	41.8000	41.8000	41.8000	41.8000	-3.908%	2	348	+22.010%
2026-09-08	43.0000	44.0500	43.0000	43.5000	-7.309%	10	348	+17.241%
2026-09-04	46.5700	46.9300	46.5700	46.9300	-6.514%	2	344	+8.672%
2026-09-03	48.6500	51.0000	48.6500	50.2000	+19.866%	6	344	+1.594%
2026-09-01	42.9000	42.9000	41.8700	41.8800	-1.575%	7	345	+21.777%
2026-08-28	44.1000	44.1000	42.5500	42.5500	-18.330%	11	344	+19.859%
2026-08-27	52.2000	52.2700	52.1000	52.1000	+7.025%	4	345	-2.111%
2026-08-24	52.1000	52.1000	48.6800	48.6800	-2.640%	3	342	+4.766%
2026-08-21	52.5000	53.4100	50.0000	50.0000	+22.249%	12	341	+2.000%
2026-08-20	40.5000	43.0000	40.0000	40.9000	+15.211%	57	338	+24.694%
2026-08-19	35.1000	38.0000	35.1000	35.5000	+20.380%	5	321	+43.662%
2026-08-18	29.0700	29.4900	28.9800	29.4900	-3.311%	10	318	+72.940%
2026-08-14	30.5000	30.5000	30.5000	30.5000	-0.164%	1	312	+67.213%
2026-08-11	30.0500	30.5600	30.0100	30.5500	+0.164%	5	312	+66.939%
2026-08-10	30.7500	30.7500	30.5000	30.5000	-3.846%	2	312	+67.213%
2026-08-07	31.7200	31.7200	31.7200	31.7200	+4.860%	5	313	+60.782%
2026-08-06	30.2500	30.2500	30.2500	30.2500	-2.419%	8	313	+68.595%
2026-08-05	31.0000	31.0000	31.0000	31.0000	-5.488%	1	313	+64.516%
2026-08-04	31.9000	32.8000	31.9000	32.8000	+3.145%	2	313	+55.488%
2026-08-03	28.4100	31.8000	28.4100	31.8000	+2.251%	11	313	+60.377%
2026-07-31	29.7300	31.1000	27.9400	31.1000	-20.764%	11	303	+63.987%
2026-07-29	39.2500	39.2500	39.2500	39.2500	-5.193%	5	310	+29.936%
2026-07-27	40.7800	41.4000	40.7800	41.4000	+11.892%	2	310	+23.188%
2026-07-24	37.0000	37.0000	37.0000	37.0000	-8.822%	1	310	+37.838%
2026-07-23	40.0000	40.5800	40.0000	40.5800	-5.912%	4	309	+25.678%
2026-07-22	46.0700	46.0700	43.1300	43.1300	-10.146%	4	305	+18.247%
2026-07-21	45.0000	50.3100	45.0000	48.0000	+17.503%	5	304	+6.250%
2026-07-20	38.0000	41.0000	38.0000	40.8500	-5.000%	24	303	+24.847%
2026-07-15	40.7000	43.0000	40.7000	43.0000	+7.098%	65	301	+18.605%
2026-07-14	38.6600	40.1500	38.6600	40.1500	+5.658%	75	348	+27.024%
2026-07-13	38.6000	38.6000	38.0000	38.0000	-3.357%	4	299	+34.211%
2026-07-10	39.7400	39.7400	39.3200	39.3200	-0.957%	2	300	+29.705%
2026-07-08	39.2000	39.8700	39.2000	39.7000	+1.795%	4	299	+28.463%
2026-07-01	39.0000	39.0000	39.0000	39.0000	+23.810%	2	298	+30.769%
2026-06-30	32.1000	32.1000	31.5000	31.5000	-7.353%	2	296	+61.905%
2026-06-25	35.0000	35.0000	34.0000	34.0000	-1.649%	2	297	+50.000%
2026-06-24	36.4200	36.4200	34.5700	34.5700	-20.199%	9	296	+47.527%
2026-06-22	47.5000	47.5000	43.3200	43.3200	-9.125%	3	292	+17.729%
2026-06-15	47.9000	51.4000	47.5000	47.6700	+22.545%	31	292	+6.986%
2026-06-10	41.5000	41.5000	38.9000	38.9000	-5.353%	2	291	+31.105%
2026-06-09	43.0400	43.0400	41.1000	41.1000	-8.667%	2	292	+24.088%
2026-06-08	40.4500	45.0000	40.4500	45.0000	+24.481%	4	292	+13.333%
2026-06-05	38.0000	38.0000	36.1500	36.1500	-25.000%	4	294	+41.079%
2026-06-02	48.5000	48.5000	47.9800	48.2000	-10.840%	5	292	+5.809%
2026-06-01	50.4700	54.0600	46.6000	54.0600	-1.476%	3	295	-5.660%
2026-05-29	52.0000	57.1700	52.0000	54.8700	+9.194%	9	296	-7.053%
2026-05-28	50.2000	50.2500	50.2000	50.2500	+8.181%	2	290	+1.493%
2026-05-27	46.5200	46.5200	46.4500	46.4500	-7.874%	7	291	+9.795%
2026-05-26	52.8200	54.0000	50.1200	50.4200	-8.327%	7	290	+1.150%
2026-05-22	57.4100	57.7000	55.0000	55.0000	-4.414%	3	287	-7.273%
2026-05-21	54.2400	57.5400	54.2400	57.5400	-0.622%	4	287	-11.366%
2026-05-20	57.9000	57.9000	57.9000	57.9000	-16.691%	1	287	-11.917%
2026-05-15	69.5000	69.5000	69.5000	69.5000	-5.184%	1	287	-26.619%
2026-05-14	67.6800	75.8000	67.6800	73.3000	+10.342%	5	286	-30.423%
2026-05-12	65.8000	66.4300	65.8000	66.4300	-7.492%	2	281	-23.227%
2026-05-11	62.7500	73.2000	62.7500	71.8100	+43.620%	25	281	-28.979%
2026-05-08	50.0000	50.0000	50.0000	50.0000	-13.793%	2	291	+2.000%
2026-05-07	58.0000	58.0000	58.0000	58.0000	+0.294%	2	291	-12.069%
2026-05-06	57.8300	57.8300	57.8300	57.8300	-2.314%	7	289	-11.810%
2026-05-05	64.7500	64.7500	59.2000	59.2000	-6.772%	3	292	-13.851%
2026-05-04	65.0000	65.6000	63.5000	63.5000	+12.729%	19	290	-19.685%
2026-05-01	57.1400	57.1400	56.3200	56.3300	+6.787%	4	300	-9.462%
2026-04-30	52.7500	52.7500	52.7500	52.7500	+5.500%	1	300	-3.318%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-18.963%	2	299	+2.000%
2026-04-24	61.7000	61.7000	61.7000	61.7000	-2.451%	2	298	-17.342%
2026-04-23	63.7000	63.7000	62.0000	63.2500	-4.987%	7	296	-19.368%
2026-04-22	67.5000	67.5000	66.5700	66.5700	-1.742%	13	295	-23.389%
2026-04-20	62.2500	67.7500	61.0000	67.7500	+4.151%	41	305	-24.723%
2026-04-17	70.0000	71.0000	65.0500	65.0500	+17.376%	4	293	-21.599%
2026-04-15	52.0400	56.4200	52.0400	55.4200	+5.201%	10	291	-7.975%
2026-04-14	53.0000	53.0000	52.6800	52.6800	+15.148%	6	283	-3.189%
2026-04-13	45.5000	46.6000	45.5000	45.7500	+8.799%	22	282	+11.475%
2026-04-10	42.0000	42.0500	42.0000	42.0500	-0.966%	6	294	+21.284%
2026-04-09	43.8500	45.0000	42.3300	42.4600	-18.659%	21	288	+20.113%
2026-04-08	52.2000	52.2000	52.2000	52.2000	+11.897%	1	269	-2.299%
2026-04-07	43.4700	46.6500	43.4700	46.6500	-4.209%	2	269	+9.325%
2026-04-06	48.7000	48.9500	48.6500	48.7000	+5.686%	38	270	+4.723%
2026-04-02	46.0800	46.0800	46.0800	46.0800	+12.308%	1	255	+10.677%
2026-03-30	41.0300	41.0300	41.0300	41.0300	-2.934%	1	255	+24.299%
2026-03-27	40.0000	42.2700	40.0000	42.2700	-17.938%	6	255	+20.653%
2026-03-24	51.0000	51.5100	50.0000	51.5100	-18.997%	7	254	-0.990%
2026-03-23	63.5900	63.5900	63.5900	63.5900	+1.500%	1	248	-19.799%
2026-03-20	62.6500	62.6500	62.6500	62.6500	-3.258%	5	248	-18.595%
2026-03-18	66.0100	66.0100	63.8000	64.7600	-7.034%	3	253	-21.248%
2026-03-17	67.3000	70.1000	67.3000	69.6600	+6.546%	22	253	-26.787%
2026-03-10	65.3800	65.3800	65.3800	65.3800	+6.309%	1	258	-21.994%
2026-03-06	61.5000	61.5000	61.5000	61.5000	-5.093%	1	259	-17.073%
2026-03-05	65.8700	65.8700	64.8000	64.8000	-4.551%	2	259	-21.296%
2026-03-04	66.6900	68.8000	66.6900	67.8900	+38.016%	18	259	-24.878%
2026-03-03	48.8200	49.1900	48.8200	49.1900	+2.607%	7	265	+3.680%
2026-02-27	48.1700	48.1700	47.9400	47.9400	-5.648%	2	258	+6.383%
2026-02-26	50.8100	50.8100	50.8100	50.8100	-3.219%	1	257	+0.374%
2026-02-25	50.0300	52.5000	50.0300	52.5000	+29.790%	7	252	-2.857%
2026-02-23	40.4500	40.4500	40.4500	40.4500	-6.840%	5	252	+26.082%
2026-02-20	47.4400	47.4400	43.4200	43.4200	+3.381%	3	252	+17.457%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-1.570%	5	253	+21.429%
2026-02-17	41.5700	42.6700	41.5700	42.6700	+4.840%	3	248	+19.522%
2026-02-13	35.4000	41.0000	33.6500	40.7000	+32.833%	18	250	+25.307%
2026-02-12	35.0100	35.0100	30.0500	30.6400	-11.675%	8	250	+66.449%
2026-02-11	34.0000	34.6900	34.0000	34.6900	-16.349%	2	244	+47.016%
2026-02-10	41.4800	41.4800	41.4700	41.4700	+2.395%	2	243	+22.980%
2026-02-09	40.5000	40.5000	40.5000	40.5000	+3.554%	1	243	+25.926%
2026-02-06	37.9500	39.1100	37.5000	39.1100	+6.654%	6	242	+30.401%
2026-02-05	38.5000	38.5000	36.6700	36.6700	-12.939%	12	243	+39.078%
2026-02-04	45.9000	45.9000	42.1200	42.1200	-14.857%	5	241	+21.083%
2026-02-03	50.6500	50.6500	49.4700	49.4700	-4.993%	2	239	+3.093%
2026-02-02	51.3800	52.7500	50.1900	52.0700	-4.195%	6	238	-2.055%
2026-01-30	56.4500	56.8500	54.1000	54.3500	-4.916%	7	237	-6.164%
2026-01-29	59.9100	59.9100	55.5300	57.1600	-10.126%	21	234	-10.777%
2026-01-28	63.2000	63.6000	63.2000	63.6000	+0.236%	20	219	-19.811%
2026-01-27	63.0000	63.5000	62.3500	63.4500	-3.130%	24	219	-19.622%
2026-01-26	64.9000	65.5000	64.9000	65.5000	-3.959%	20	218	-22.137%
2026-01-23	69.7800	70.5000	67.9000	68.2000	-7.838%	44	208	-25.220%
2026-01-22	74.0000	74.0000	74.0000	74.0000	-4.467%	4	175	-31.081%
2026-01-21	80.0100	80.0100	77.4600	77.4600	+2.123%	2	171	-34.160%
2026-01-20	79.8900	79.8900	75.2400	75.8500	-9.606%	9	171	-32.762%
2026-01-16	83.9100	83.9100	83.9100	83.9100	+0.395%	1	169	-39.221%
2026-01-15	87.6200	87.6200	83.5800	83.5800	-12.665%	6	169	-38.981%
2026-01-14	96.7300	99.5800	95.7000	95.7000	+2.004%	11	169	-46.708%
2026-01-13	94.3000	94.5000	93.8200	93.8200	+5.796%	3	163	-45.641%
2026-01-12	89.3000	89.3000	88.6800	88.6800	+4.342%	4	161	-42.490%
2026-01-09	84.8700	84.9900	84.8700	84.9900	-5.567%	4	162	-39.993%
2026-01-08	90.5000	90.5900	90.0000	90.0000	+2.331%	4	162	-43.333%
2026-01-07	85.6100	87.9500	85.2500	87.9500	-2.904%	3	159	-42.013%
2026-01-06	96.4000	96.4000	90.2200	90.5800	-8.837%	6	158	-43.696%
2026-01-05	90.6700	99.3600	90.6700	99.3600	+18.427%	26	143	-48.671%
2026-01-02	76.6000	83.9000	76.6000	83.9000	+10.613%	22	143	-39.213%
2025-12-31	76.6500	77.7900	75.8000	75.8500	-7.500%	42	124	-32.762%
2025-12-30	82.3000	82.3000	81.5100	82.0000	+1.573%	27	124	-37.805%
2025-12-29	82.7500	82.7500	80.3700	80.7300	-2.441%	26	127	-36.826%
2025-12-26	82.7500	82.7500	82.7500	82.7500	-2.989%	1	111	-38.369%
2025-12-23	86.1400	86.1500	85.3000	85.3000	-11.211%	5	111	-40.211%
2025-12-22	95.7500	96.0700	95.7500	96.0700	+6.804%	2	105	-46.914%
2025-12-19	90.9500	90.9500	88.5000	89.9500	+0.705%	42	105	-43.302%
2025-12-18	98.4000	98.4000	89.1000	89.3200	-3.417%	35	102	-42.902%
2025-12-17	100.3500	102.0500	92.4500	92.4800	-5.825%	6	82	-44.853%
2025-12-16	97.9400	99.6000	97.1000	98.2000	+3.904%	18	80	-48.065%
2025-12-15	97.1900	97.1900	93.0000	94.5100	-9.862%	6	76	-46.037%
2025-12-11	107.0200	107.0200	104.8500	104.8500	-8.324%	3	75	-51.359%
2025-12-08	113.6700	114.3700	112.7400	114.3700	+2.116%	6	74	-55.408%
2025-12-05	111.2500	112.0000	111.2500	112.0000	-4.478%	4	70	-54.464%
2025-12-03	114.0300	117.2500	114.0300	117.2500	+6.591%	6	66	-56.503%
2025-12-02	110.0000	110.0000	110.0000	110.0000	+7.843%	1	66	-53.636%
2025-12-01	102.0000	102.0000	102.0000	102.0000	-9.735%	3	65	-50.000%
2025-11-28	116.0000	116.0000	113.0000	113.0000	+4.630%	6	65	-54.867%
2025-11-26	102.0000	108.0000	102.0000	108.0000	+11.513%	7	62	-52.778%
2025-11-25	91.5000	96.8500	91.5000	96.8500	-3.622%	4	62	-47.341%
2025-11-24	100.3700	100.4900	98.4100	100.4900	+8.170%	11	58	-49.249%
2025-11-21	90.7500	92.9000	90.0000	92.9000	-0.086%	8	61	-45.102%
2025-11-20	102.4300	102.9000	90.0000	92.9800	-6.992%	21	63	-45.149%
2025-11-19	105.0500	106.5000	98.2000	99.9700	-9.447%	18	54	-48.985%
2025-11-18	112.0000	112.0000	110.4000	110.4000	+4.151%	2	46	-53.804%
2025-11-17	110.9000	112.7000	106.0000	106.0000	-9.657%	11	45	-51.887%
2025-11-14	117.3300	117.3300	117.3300	117.3300	-4.493%	1	35	-56.533%
2025-11-13	127.9000	127.9000	122.8500	122.8500	-10.000%	18	34	-58.486%
2025-11-06	136.5000	136.5000	136.5000	136.5000	-7.770%	5	22	-62.637%
2025-11-05	148.0000	148.0000	148.0000	148.0000	+3.497%	2	17	-65.541%
2025-11-04	149.6000	149.6000	143.0000	143.0000	-11.153%	4	17	-64.336%
2025-11-03	160.9500	160.9500	160.9500	160.9500	-6.206%	1	15	-68.313%
2025-10-24	170.1300	171.6000	170.1300	171.6000	+8.026%	2	15	-70.280%
2025-10-17	158.8500	158.8500	158.8500	158.8500	-2.814%	1	15	-67.894%
2025-10-16	163.4500	163.4500	163.4500	163.4500	-10.192%	1	14	-68.798%
2025-10-10	181.9700	182.0000	181.9700	182.0000	-9.363%	2	13	-71.978%
2025-10-08	200.9000	200.9000	200.8000	200.8000	-0.471%	2	12	-74.602%
2025-10-06	200.6500	201.7500	200.1500	201.7500	+10.126%	7	13	-74.721%
2025-10-02	182.6000	183.2000	182.6000	183.2000	+38.233%	2	8	-72.162%
2025-09-26	132.7000	132.7000	132.5300	132.5300	-4.586%	3	8	-61.518%
2025-09-25	134.6500	138.9000	133.9000	138.9000	-9.805%	4	5	-63.283%
2025-09-22	154.0000	154.0000	154.0000	154.0000	-3.605%	2	4	-66.883%
2025-09-19	164.1500	164.7000	159.7600	159.7600	+8.055%	5	3	-68.077%
2025-09-15	148.0500	148.0500	147.8500	147.8500	0.000%	2	1	-65.506%