Dark

COIN20280121C260
COIN Jan 21 2028 260.00 Call (COIN280121C00260000)
option OPRA

EOD

Sep 24, 2026

48.31-1.549%(-0.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	48.3100	48.3100	48.3100	48.3100	-1.549%	1	88	0.000%
2026-09-23	49.3500	49.3500	49.0700	49.0700	-7.187%	2	88	-1.549%
2026-09-21	52.8700	52.8700	52.8700	52.8700	+39.499%	1	89	-8.625%
2026-09-10	37.6500	37.9000	37.6500	37.9000	-9.547%	2	88	+27.467%
2026-09-01	42.1000	42.1500	41.7500	41.9000	-13.233%	28	88	+15.298%
2026-08-24	48.6600	48.6600	48.2900	48.2900	-2.896%	2	74	+0.041%
2026-08-21	44.6100	49.8500	44.6100	49.7300	+68.291%	4	74	-2.855%
2026-08-19	29.5500	29.5500	29.5500	29.5500	+2.391%	2	75	+63.486%
2026-08-11	28.8600	28.8600	28.8600	28.8600	-5.993%	3	75	+67.394%
2026-08-05	30.7000	30.7000	30.7000	30.7000	+18.077%	1	78	+57.362%
2026-07-31	29.0100	29.0100	26.0000	26.0000	-28.355%	3	78	+85.808%
2026-07-30	36.2900	36.2900	36.2900	36.2900	-8.704%	1	81	+33.122%
2026-07-27	39.6000	39.7500	39.6000	39.7500	+1.923%	6	82	+21.535%
2026-07-23	39.0000	39.0000	39.0000	39.0000	-5.386%	1	82	+23.872%
2026-07-22	44.0700	44.0700	41.2200	41.2200	-9.704%	3	82	+17.200%
2026-07-21	47.0300	47.6800	45.6500	45.6500	+29.688%	3	83	+5.827%
2026-07-17	35.2000	35.2000	35.2000	35.2000	-14.251%	1	84	+37.244%
2026-07-15	39.8500	41.0500	39.8500	41.0500	+13.460%	2	83	+17.686%
2026-07-13	36.2400	36.2400	36.1800	36.1800	-4.032%	2	83	+33.527%
2026-07-10	37.7000	37.7000	37.7000	37.7000	+1.072%	1	83	+28.143%
2026-07-08	37.9400	37.9400	37.3000	37.3000	-15.073%	2	83	+29.517%
2026-07-02	43.9200	43.9200	43.9200	43.9200	+12.644%	1	83	+9.995%
2026-07-01	34.1000	38.9900	34.1000	38.9900	+14.407%	2	83	+23.904%
2026-06-29	33.1900	34.0800	33.1900	34.0800	-2.125%	2	84	+41.755%
2026-06-24	35.6400	35.6400	34.8200	34.8200	-8.657%	3	84	+38.742%
2026-06-23	38.1200	38.1200	38.1200	38.1200	-10.726%	1	85	+26.731%
2026-06-17	42.7000	42.7000	42.7000	42.7000	+25.588%	6	91	+13.138%
2026-06-05	34.0000	34.0000	34.0000	34.0000	-26.087%	1	91	+42.088%
2026-06-02	46.1100	46.1100	46.0000	46.0000	+5.747%	2	92	+5.022%
2026-05-28	40.1000	43.5000	40.1000	43.5000	-8.843%	2	91	+11.057%
2026-05-26	47.7200	47.7200	47.7200	47.7200	-9.843%	2	92	+1.236%
2026-05-21	52.9300	52.9300	52.9300	52.9300	-8.741%	1	90	-8.729%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-18.631%	1	90	-16.707%
2026-05-14	58.9600	71.2800	58.9600	71.2800	+20.937%	7	89	-32.225%
2026-05-13	58.9400	58.9400	58.9400	58.9400	-8.364%	1	84	-18.035%
2026-05-11	52.0000	64.3200	52.0000	64.3200	+19.001%	21	84	-24.891%
2026-05-01	54.0500	54.3500	54.0500	54.0500	-16.680%	8	92	-10.620%
2026-04-22	64.8700	64.8700	64.8700	64.8700	+10.889%	5	92	-25.528%
2026-04-20	58.5000	58.5000	58.5000	58.5000	-9.513%	1	92	-17.419%
2026-04-17	65.5300	65.5300	64.6500	64.6500	+43.380%	6	91	-25.275%
2026-04-07	45.0900	45.0900	45.0900	45.0900	+16.361%	5	93	+7.141%
2026-03-30	38.8500	38.8500	38.4000	38.7500	-2.442%	7	93	+24.671%
2026-03-27	39.7200	39.7200	39.7200	39.7200	-19.919%	1	92	+21.626%
2026-03-24	49.6000	49.6000	49.6000	49.6000	-19.689%	1	92	-2.601%
2026-03-23	61.7600	61.7600	61.7600	61.7600	-0.548%	1	92	-21.778%
2026-03-18	62.1000	62.1000	62.1000	62.1000	+5.702%	6	93	-22.206%
2026-03-11	58.7500	58.7500	58.7500	58.7500	+2.800%	6	99	-17.770%
2026-03-06	57.1500	57.1500	57.1500	57.1500	-9.386%	1	97	-15.468%
2026-03-05	63.0700	63.0700	63.0700	63.0700	-0.285%	1	97	-23.403%
2026-03-04	62.3000	63.2500	62.3000	63.2500	+36.757%	2	97	-23.621%
2026-02-27	45.4900	46.4500	45.4900	46.2500	-5.708%	3	97	+4.454%
2026-02-26	49.0500	49.0500	49.0500	49.0500	+2.637%	1	96	-1.509%
2026-02-25	47.7900	47.7900	47.7900	47.7900	+41.600%	1	96	+1.088%
2026-02-24	33.7500	33.7500	33.7500	33.7500	-13.528%	2	96	+43.141%
2026-02-23	39.0300	39.0300	39.0300	39.0300	+0.853%	1	97	+23.777%
2026-02-19	38.2500	38.7000	38.2500	38.7000	-2.739%	2	96	+24.832%
2026-02-13	32.0000	39.7900	32.0000	39.7900	+23.571%	4	92	+21.412%
2026-02-11	32.7500	32.7500	31.4000	32.2000	-18.892%	7	92	+50.031%
2026-02-10	40.5000	40.5000	39.7000	39.7000	+2.057%	3	96	+21.688%
2026-02-06	35.8000	39.5700	35.8000	38.9000	+18.237%	79	96	+24.190%
2026-02-05	35.5000	35.5000	32.9000	32.9000	-33.803%	2	93	+46.839%
2026-02-02	49.7000	49.7000	49.7000	49.7000	-5.513%	1	92	-2.797%
2026-01-30	52.6000	52.6000	52.6000	52.6000	-14.318%	1	93	-8.156%
2026-01-27	59.4400	61.3900	59.4400	61.3900	-2.214%	2	94	-21.306%
2026-01-26	61.5500	62.7800	61.5500	62.7800	-11.089%	2	92	-23.049%
2026-01-22	70.6100	70.6100	70.6100	70.6100	-4.426%	1	91	-31.582%
2026-01-21	70.8000	73.8800	70.8000	73.8800	+0.723%	2	90	-34.610%
2026-01-20	73.3500	73.3500	73.3500	73.3500	-8.313%	1	89	-34.138%
2026-01-16	80.0000	80.0000	80.0000	80.0000	-4.943%	1	89	-39.613%
2026-01-15	84.1600	84.1600	84.1600	84.1600	-7.333%	3	89	-42.597%
2026-01-14	94.2000	95.4800	90.8200	90.8200	+4.139%	5	89	-46.807%
2026-01-13	87.2100	87.2100	87.2100	87.2100	+4.032%	1	85	-44.605%
2026-01-12	83.8300	83.8300	83.8300	83.8300	+2.720%	2	85	-42.371%
2026-01-09	81.6100	81.6100	81.6100	81.6100	-8.252%	1	85	-40.804%
2026-01-06	92.6800	92.6800	88.9500	88.9500	-5.029%	3	85	-45.689%
2026-01-05	91.3400	94.5200	91.3400	93.6600	+28.038%	9	82	-48.420%
2025-12-31	75.4500	75.4500	73.1500	73.1500	-5.000%	6	82	-33.958%
2025-12-29	79.0800	79.0800	76.5200	77.0000	-1.155%	10	82	-37.260%
2025-12-26	77.9000	77.9000	77.9000	77.9000	-3.577%	1	77	-37.985%
2025-12-24	80.7900	80.7900	80.7900	80.7900	-2.073%	1	77	-40.203%
2025-12-23	84.9000	84.9000	81.8800	82.5000	-10.355%	12	77	-41.442%
2025-12-22	92.0300	92.0300	92.0300	92.0300	+7.726%	3	76	-47.506%
2025-12-19	86.4500	86.4500	85.4300	85.4300	-10.964%	2	76	-43.451%
2025-12-15	97.4000	97.4000	94.5000	95.9500	-7.714%	8	74	-49.651%
2025-12-11	104.2000	104.2000	103.9700	103.9700	-4.972%	2	67	-53.535%
2025-12-10	109.4100	109.4100	109.4100	109.4100	-4.026%	1	67	-55.845%
2025-12-09	114.3900	114.3900	114.0000	114.0000	+2.703%	2	68	-57.623%
2025-12-08	111.0000	111.0000	110.4000	111.0000	+1.370%	4	67	-56.477%
2025-12-05	108.0000	110.1000	105.8200	109.5000	-1.351%	22	65	-55.881%
2025-12-04	111.0000	111.0000	111.0000	111.0000	0.000%	3	55	-56.477%
2025-12-03	111.0000	111.0000	111.0000	111.0000	+7.673%	3	55	-56.477%
2025-12-01	103.0900	103.0900	103.0900	103.0900	-10.411%	3	55	-53.138%
2025-11-28	115.9000	115.9000	115.0700	115.0700	+10.697%	3	55	-58.017%
2025-11-26	99.4000	104.5000	98.0000	103.9500	+15.641%	15	57	-53.526%
2025-11-25	88.0000	89.8900	88.0000	89.8900	-7.177%	6	57	-46.257%
2025-11-24	94.9000	96.8400	94.9000	96.8400	+8.626%	5	58	-50.114%
2025-11-21	89.6600	89.6600	84.0000	89.1500	+0.734%	13	55	-45.810%
2025-11-20	101.4900	101.4900	87.2900	88.5000	-11.730%	49	58	-45.412%
2025-11-19	104.4000	104.4000	96.0000	100.2600	-6.631%	18	30	-51.815%
2025-11-18	109.0000	109.0000	106.9700	107.3800	+4.060%	7	26	-55.010%
2025-11-17	113.2000	115.0000	103.0000	103.1900	-12.809%	24	24	-53.183%
2025-11-13	118.6000	118.6000	118.3500	118.3500	-17.675%	2	20	-59.180%
2025-11-10	143.7600	143.7600	143.7600	143.7600	+16.405%	1	20	-66.395%
2025-11-07	123.6000	124.7200	123.5000	123.5000	-3.891%	4	20	-60.883%
2025-11-06	128.5000	128.5000	128.5000	128.5000	-10.077%	2	17	-62.405%
2025-10-22	143.6100	143.6100	142.9000	142.9000	-29.082%	2	16	-66.193%
2025-10-09	201.5000	201.5000	201.5000	201.5000	+4.269%	2	16	-76.025%
2025-10-06	198.2000	199.6000	193.0000	193.2500	+11.512%	21	15	-75.001%
2025-10-02	173.7000	173.7000	173.3000	173.3000	+7.526%	2	6	-72.123%
2025-10-01	161.1700	161.1700	161.1700	161.1700	+7.626%	4	5	-70.025%
2025-09-30	150.0500	150.0500	149.7500	149.7500	+11.297%	2	5	-67.740%
2025-09-26	135.1000	135.1000	134.5000	134.5500	-15.030%	4	4	-64.095%
2025-09-19	158.6000	158.6000	158.3500	158.3500	+4.349%	2	3	-69.492%
2025-09-18	152.1000	152.1000	151.7500	151.7500	+7.092%	2	2	-68.165%
2025-09-16	142.2500	142.2500	141.7000	141.7000	-1.013%	2	1	-65.907%
2025-09-15	143.2000	143.2000	143.1500	143.1500	0.000%	2	1	-66.252%