Dark

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

EOD

Aug 4, 2026

32.80+3.145%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	31.9000	32.8000	31.9000	32.8000	+3.145%	2	313	0.000%
2026-08-03	28.4100	31.8000	28.4100	31.8000	+2.251%	11	313	+3.145%
2026-07-31	29.7300	31.1000	27.9400	31.1000	-20.764%	11	303	+5.466%
2026-07-29	39.2500	39.2500	39.2500	39.2500	-5.193%	5	310	-16.433%
2026-07-27	40.7800	41.4000	40.7800	41.4000	+11.892%	2	310	-20.773%
2026-07-24	37.0000	37.0000	37.0000	37.0000	-8.822%	1	310	-11.351%
2026-07-23	40.0000	40.5800	40.0000	40.5800	-5.912%	4	309	-19.172%
2026-07-22	46.0700	46.0700	43.1300	43.1300	-10.146%	4	305	-23.951%
2026-07-21	45.0000	50.3100	45.0000	48.0000	+17.503%	5	304	-31.667%
2026-07-20	38.0000	41.0000	38.0000	40.8500	-5.000%	24	303	-19.706%
2026-07-15	40.7000	43.0000	40.7000	43.0000	+7.098%	65	301	-23.721%
2026-07-14	38.6600	40.1500	38.6600	40.1500	+5.658%	75	348	-18.306%
2026-07-13	38.6000	38.6000	38.0000	38.0000	-3.357%	4	299	-13.684%
2026-07-10	39.7400	39.7400	39.3200	39.3200	-0.957%	2	300	-16.582%
2026-07-08	39.2000	39.8700	39.2000	39.7000	+1.795%	4	299	-17.380%
2026-07-01	39.0000	39.0000	39.0000	39.0000	+23.810%	2	298	-15.897%
2026-06-30	32.1000	32.1000	31.5000	31.5000	-7.353%	2	296	+4.127%
2026-06-25	35.0000	35.0000	34.0000	34.0000	-1.649%	2	297	-3.529%
2026-06-24	36.4200	36.4200	34.5700	34.5700	-20.199%	9	296	-5.120%
2026-06-22	47.5000	47.5000	43.3200	43.3200	-9.125%	3	292	-24.284%
2026-06-15	47.9000	51.4000	47.5000	47.6700	+22.545%	31	292	-31.194%
2026-06-10	41.5000	41.5000	38.9000	38.9000	-5.353%	2	291	-15.681%
2026-06-09	43.0400	43.0400	41.1000	41.1000	-8.667%	2	292	-20.195%
2026-06-08	40.4500	45.0000	40.4500	45.0000	+24.481%	4	292	-27.111%
2026-06-05	38.0000	38.0000	36.1500	36.1500	-25.000%	4	294	-9.267%
2026-06-02	48.5000	48.5000	47.9800	48.2000	-10.840%	5	292	-31.950%
2026-06-01	50.4700	54.0600	46.6000	54.0600	-1.476%	3	295	-39.327%
2026-05-29	52.0000	57.1700	52.0000	54.8700	+9.194%	9	296	-40.222%
2026-05-28	50.2000	50.2500	50.2000	50.2500	+8.181%	2	290	-34.726%
2026-05-27	46.5200	46.5200	46.4500	46.4500	-7.874%	7	291	-29.386%
2026-05-26	52.8200	54.0000	50.1200	50.4200	-8.327%	7	290	-34.946%
2026-05-22	57.4100	57.7000	55.0000	55.0000	-4.414%	3	287	-40.364%
2026-05-21	54.2400	57.5400	54.2400	57.5400	-0.622%	4	287	-42.996%
2026-05-20	57.9000	57.9000	57.9000	57.9000	-16.691%	1	287	-43.351%
2026-05-15	69.5000	69.5000	69.5000	69.5000	-5.184%	1	287	-52.806%
2026-05-14	67.6800	75.8000	67.6800	73.3000	+10.342%	5	286	-55.252%
2026-05-12	65.8000	66.4300	65.8000	66.4300	-7.492%	2	281	-50.625%
2026-05-11	62.7500	73.2000	62.7500	71.8100	+43.620%	25	281	-54.324%
2026-05-08	50.0000	50.0000	50.0000	50.0000	-13.793%	2	291	-34.400%
2026-05-07	58.0000	58.0000	58.0000	58.0000	+0.294%	2	291	-43.448%
2026-05-06	57.8300	57.8300	57.8300	57.8300	-2.314%	7	289	-43.282%
2026-05-05	64.7500	64.7500	59.2000	59.2000	-6.772%	3	292	-44.595%
2026-05-04	65.0000	65.6000	63.5000	63.5000	+12.729%	19	290	-48.346%
2026-05-01	57.1400	57.1400	56.3200	56.3300	+6.787%	4	300	-41.772%
2026-04-30	52.7500	52.7500	52.7500	52.7500	+5.500%	1	300	-37.820%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-18.963%	2	299	-34.400%
2026-04-24	61.7000	61.7000	61.7000	61.7000	-2.451%	2	298	-46.840%
2026-04-23	63.7000	63.7000	62.0000	63.2500	-4.987%	7	296	-48.142%
2026-04-22	67.5000	67.5000	66.5700	66.5700	-1.742%	13	295	-50.729%
2026-04-20	62.2500	67.7500	61.0000	67.7500	+4.151%	41	305	-51.587%
2026-04-17	70.0000	71.0000	65.0500	65.0500	+17.376%	4	293	-49.577%
2026-04-15	52.0400	56.4200	52.0400	55.4200	+5.201%	10	291	-40.816%
2026-04-14	53.0000	53.0000	52.6800	52.6800	+15.148%	6	283	-37.737%
2026-04-13	45.5000	46.6000	45.5000	45.7500	+8.799%	22	282	-28.306%
2026-04-10	42.0000	42.0500	42.0000	42.0500	-0.966%	6	294	-21.998%
2026-04-09	43.8500	45.0000	42.3300	42.4600	-18.659%	21	288	-22.751%
2026-04-08	52.2000	52.2000	52.2000	52.2000	+11.897%	1	269	-37.165%
2026-04-07	43.4700	46.6500	43.4700	46.6500	-4.209%	2	269	-29.689%
2026-04-06	48.7000	48.9500	48.6500	48.7000	+5.686%	38	270	-32.649%
2026-04-02	46.0800	46.0800	46.0800	46.0800	+12.308%	1	255	-28.819%
2026-03-30	41.0300	41.0300	41.0300	41.0300	-2.934%	1	255	-20.058%
2026-03-27	40.0000	42.2700	40.0000	42.2700	-17.938%	6	255	-22.404%
2026-03-24	51.0000	51.5100	50.0000	51.5100	-18.997%	7	254	-36.323%
2026-03-23	63.5900	63.5900	63.5900	63.5900	+1.500%	1	248	-48.420%
2026-03-20	62.6500	62.6500	62.6500	62.6500	-3.258%	5	248	-47.646%
2026-03-18	66.0100	66.0100	63.8000	64.7600	-7.034%	3	253	-49.351%
2026-03-17	67.3000	70.1000	67.3000	69.6600	+6.546%	22	253	-52.914%
2026-03-10	65.3800	65.3800	65.3800	65.3800	+6.309%	1	258	-49.832%
2026-03-06	61.5000	61.5000	61.5000	61.5000	-5.093%	1	259	-46.667%
2026-03-05	65.8700	65.8700	64.8000	64.8000	-4.551%	2	259	-49.383%
2026-03-04	66.6900	68.8000	66.6900	67.8900	+38.016%	18	259	-51.687%
2026-03-03	48.8200	49.1900	48.8200	49.1900	+2.607%	7	265	-33.320%
2026-02-27	48.1700	48.1700	47.9400	47.9400	-5.648%	2	258	-31.581%
2026-02-26	50.8100	50.8100	50.8100	50.8100	-3.219%	1	257	-35.446%
2026-02-25	50.0300	52.5000	50.0300	52.5000	+29.790%	7	252	-37.524%
2026-02-23	40.4500	40.4500	40.4500	40.4500	-6.840%	5	252	-18.912%
2026-02-20	47.4400	47.4400	43.4200	43.4200	+3.381%	3	252	-24.459%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-1.570%	5	253	-21.905%
2026-02-17	41.5700	42.6700	41.5700	42.6700	+4.840%	3	248	-23.131%
2026-02-13	35.4000	41.0000	33.6500	40.7000	+32.833%	18	250	-19.410%
2026-02-12	35.0100	35.0100	30.0500	30.6400	-11.675%	8	250	+7.050%
2026-02-11	34.0000	34.6900	34.0000	34.6900	-16.349%	2	244	-5.448%
2026-02-10	41.4800	41.4800	41.4700	41.4700	+2.395%	2	243	-20.907%
2026-02-09	40.5000	40.5000	40.5000	40.5000	+3.554%	1	243	-19.012%
2026-02-06	37.9500	39.1100	37.5000	39.1100	+6.654%	6	242	-16.134%
2026-02-05	38.5000	38.5000	36.6700	36.6700	-12.939%	12	243	-10.554%
2026-02-04	45.9000	45.9000	42.1200	42.1200	-14.857%	5	241	-22.127%
2026-02-03	50.6500	50.6500	49.4700	49.4700	-4.993%	2	239	-33.697%
2026-02-02	51.3800	52.7500	50.1900	52.0700	-4.195%	6	238	-37.008%
2026-01-30	56.4500	56.8500	54.1000	54.3500	-4.916%	7	237	-39.650%
2026-01-29	59.9100	59.9100	55.5300	57.1600	-10.126%	21	234	-42.617%
2026-01-28	63.2000	63.6000	63.2000	63.6000	+0.236%	20	219	-48.428%
2026-01-27	63.0000	63.5000	62.3500	63.4500	-3.130%	24	219	-48.306%
2026-01-26	64.9000	65.5000	64.9000	65.5000	-3.959%	20	218	-49.924%
2026-01-23	69.7800	70.5000	67.9000	68.2000	-7.838%	44	208	-51.906%
2026-01-22	74.0000	74.0000	74.0000	74.0000	-4.467%	4	175	-55.676%
2026-01-21	80.0100	80.0100	77.4600	77.4600	+2.123%	2	171	-57.656%
2026-01-20	79.8900	79.8900	75.2400	75.8500	-9.606%	9	171	-56.757%
2026-01-16	83.9100	83.9100	83.9100	83.9100	+0.395%	1	169	-60.910%
2026-01-15	87.6200	87.6200	83.5800	83.5800	-12.665%	6	169	-60.756%
2026-01-14	96.7300	99.5800	95.7000	95.7000	+2.004%	11	169	-65.726%
2026-01-13	94.3000	94.5000	93.8200	93.8200	+5.796%	3	163	-65.039%
2026-01-12	89.3000	89.3000	88.6800	88.6800	+4.342%	4	161	-63.013%
2026-01-09	84.8700	84.9900	84.8700	84.9900	-5.567%	4	162	-61.407%
2026-01-08	90.5000	90.5900	90.0000	90.0000	+2.331%	4	162	-63.556%
2026-01-07	85.6100	87.9500	85.2500	87.9500	-2.904%	3	159	-62.706%
2026-01-06	96.4000	96.4000	90.2200	90.5800	-8.837%	6	158	-63.789%
2026-01-05	90.6700	99.3600	90.6700	99.3600	+18.427%	26	143	-66.989%
2026-01-02	76.6000	83.9000	76.6000	83.9000	+10.613%	22	143	-60.906%
2025-12-31	76.6500	77.7900	75.8000	75.8500	-7.500%	42	124	-56.757%
2025-12-30	82.3000	82.3000	81.5100	82.0000	+1.573%	27	124	-60.000%
2025-12-29	82.7500	82.7500	80.3700	80.7300	-2.441%	26	127	-59.371%
2025-12-26	82.7500	82.7500	82.7500	82.7500	-2.989%	1	111	-60.363%
2025-12-23	86.1400	86.1500	85.3000	85.3000	-11.211%	5	111	-61.547%
2025-12-22	95.7500	96.0700	95.7500	96.0700	+6.804%	2	105	-65.858%
2025-12-19	90.9500	90.9500	88.5000	89.9500	+0.705%	42	105	-63.535%
2025-12-18	98.4000	98.4000	89.1000	89.3200	-3.417%	35	102	-63.278%
2025-12-17	100.3500	102.0500	92.4500	92.4800	-5.825%	6	82	-64.533%
2025-12-16	97.9400	99.6000	97.1000	98.2000	+3.904%	18	80	-66.599%
2025-12-15	97.1900	97.1900	93.0000	94.5100	-9.862%	6	76	-65.295%
2025-12-11	107.0200	107.0200	104.8500	104.8500	-8.324%	3	75	-68.717%
2025-12-08	113.6700	114.3700	112.7400	114.3700	+2.116%	6	74	-71.321%
2025-12-05	111.2500	112.0000	111.2500	112.0000	-4.478%	4	70	-70.714%
2025-12-03	114.0300	117.2500	114.0300	117.2500	+6.591%	6	66	-72.026%
2025-12-02	110.0000	110.0000	110.0000	110.0000	+7.843%	1	66	-70.182%
2025-12-01	102.0000	102.0000	102.0000	102.0000	-9.735%	3	65	-67.843%
2025-11-28	116.0000	116.0000	113.0000	113.0000	+4.630%	6	65	-70.973%
2025-11-26	102.0000	108.0000	102.0000	108.0000	+11.513%	7	62	-69.630%
2025-11-25	91.5000	96.8500	91.5000	96.8500	-3.622%	4	62	-66.133%
2025-11-24	100.3700	100.4900	98.4100	100.4900	+8.170%	11	58	-67.360%
2025-11-21	90.7500	92.9000	90.0000	92.9000	-0.086%	8	61	-64.693%
2025-11-20	102.4300	102.9000	90.0000	92.9800	-6.992%	21	63	-64.724%
2025-11-19	105.0500	106.5000	98.2000	99.9700	-9.447%	18	54	-67.190%
2025-11-18	112.0000	112.0000	110.4000	110.4000	+4.151%	2	46	-70.290%
2025-11-17	110.9000	112.7000	106.0000	106.0000	-9.657%	11	45	-69.057%
2025-11-14	117.3300	117.3300	117.3300	117.3300	-4.493%	1	35	-72.045%
2025-11-13	127.9000	127.9000	122.8500	122.8500	-10.000%	18	34	-73.301%
2025-11-06	136.5000	136.5000	136.5000	136.5000	-7.770%	5	22	-75.971%
2025-11-05	148.0000	148.0000	148.0000	148.0000	+3.497%	2	17	-77.838%
2025-11-04	149.6000	149.6000	143.0000	143.0000	-11.153%	4	17	-77.063%
2025-11-03	160.9500	160.9500	160.9500	160.9500	-6.206%	1	15	-79.621%
2025-10-24	170.1300	171.6000	170.1300	171.6000	+8.026%	2	15	-80.886%
2025-10-17	158.8500	158.8500	158.8500	158.8500	-2.814%	1	15	-79.352%
2025-10-16	163.4500	163.4500	163.4500	163.4500	-10.192%	1	14	-79.933%
2025-10-10	181.9700	182.0000	181.9700	182.0000	-9.363%	2	13	-81.978%
2025-10-08	200.9000	200.9000	200.8000	200.8000	-0.471%	2	12	-83.665%
2025-10-06	200.6500	201.7500	200.1500	201.7500	+10.126%	7	13	-83.742%
2025-10-02	182.6000	183.2000	182.6000	183.2000	+38.233%	2	8	-82.096%
2025-09-26	132.7000	132.7000	132.5300	132.5300	-4.586%	3	8	-75.251%
2025-09-25	134.6500	138.9000	133.9000	138.9000	-9.805%	4	5	-76.386%
2025-09-22	154.0000	154.0000	154.0000	154.0000	-3.605%	2	4	-78.701%
2025-09-19	164.1500	164.7000	159.7600	159.7600	+8.055%	5	3	-79.469%
2025-09-15	148.0500	148.0500	147.8500	147.8500	0.000%	2	1	-77.815%