Dark

COIN20280121C270
COIN Jan 21 2028 270.00 Call (COIN280121C00270000)
option OPRA

EOD

Sep 24, 2026

46.15-1.262%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	46.1500	46.1500	46.1500	46.1500	-1.262%	1	1,726	0.000%
2026-09-23	46.7400	46.7400	46.7400	46.7400	-4.671%	1	1,726	-1.262%
2026-09-22	48.8000	49.3300	48.7000	49.0300	-3.045%	7	1,726	-5.874%
2026-09-21	53.3500	53.3500	50.5700	50.5700	+9.696%	3	1,725	-8.740%
2026-09-18	44.8600	46.1500	44.4500	46.1000	+26.094%	14	1,726	+0.108%
2026-09-15	33.5000	36.6000	33.4500	36.5600	-13.997%	122	1,726	+26.231%
2026-09-14	40.3000	42.5100	40.3000	42.5100	+7.348%	3	1,702	+8.563%
2026-09-11	38.7000	40.0000	38.7000	39.6000	+9.847%	20	1,702	+16.540%
2026-09-10	35.0000	36.0500	34.9000	36.0500	-4.122%	13	1,699	+28.017%
2026-09-09	37.6000	37.6000	37.6000	37.6000	-5.051%	2	1,694	+22.739%
2026-09-08	39.5000	40.0000	39.4200	39.6000	-6.449%	32	1,693	+16.540%
2026-09-04	42.0000	42.3300	41.7500	42.3300	-7.738%	13	1,681	+9.024%
2026-09-03	45.8800	45.8800	45.8800	45.8800	+23.666%	1	1,681	+0.588%
2026-09-02	37.5000	37.5000	37.1000	37.1000	-14.771%	14	1,682	+24.394%
2026-08-27	43.5300	43.5300	43.5300	43.5300	+2.424%	1	1,676	+6.019%
2026-08-26	42.5000	42.5000	42.5000	42.5000	-4.879%	1	1,675	+8.588%
2026-08-24	44.6800	44.6800	44.6800	44.6800	-3.914%	2	1,675	+3.290%
2026-08-21	47.1300	49.0000	46.5000	46.5000	+54.485%	23	1,675	-0.753%
2026-08-19	28.8000	30.1000	28.8000	30.1000	+14.231%	16	1,681	+53.322%
2026-08-13	26.5000	26.5000	26.3500	26.3500	-4.182%	5	1,674	+75.142%
2026-08-11	29.0000	29.0000	27.5000	27.5000	+0.365%	3	1,673	+67.818%
2026-08-06	27.6500	27.6500	27.4000	27.4000	-6.739%	3	1,670	+68.431%
2026-08-05	29.3800	29.3800	29.3800	29.3800	+4.369%	1	1,669	+57.080%
2026-08-03	25.9500	28.1500	25.9500	28.1500	+9.961%	2	1,668	+63.943%
2026-07-31	29.6700	29.6700	25.0900	25.6000	-27.458%	10	1,668	+80.273%
2026-07-30	34.4000	35.2900	34.4000	35.2900	-6.887%	2	1,667	+30.774%
2026-07-28	38.0500	38.0500	37.9000	37.9000	-0.263%	2	1,668	+21.768%
2026-07-27	36.8200	38.0000	36.8200	38.0000	+12.028%	7	1,669	+21.447%
2026-07-24	34.8500	35.2500	33.9100	33.9200	-4.853%	6	1,670	+36.055%
2026-07-23	37.2700	37.2700	35.6500	35.6500	-10.763%	2	1,672	+29.453%
2026-07-22	40.1000	40.1000	39.9500	39.9500	-12.486%	2	1,673	+15.519%
2026-07-21	41.9500	46.3000	41.9500	45.6500	+22.222%	12	1,672	+1.095%
2026-07-20	34.0000	37.5300	34.0000	37.3500	+4.330%	4	1,666	+23.561%
2026-07-17	35.8000	35.8000	35.8000	35.8000	-3.893%	1	1,663	+28.911%
2026-07-14	37.2500	37.2500	37.2500	37.2500	+7.442%	1	1,662	+23.893%
2026-07-13	36.0000	36.0000	34.6200	34.6700	-2.062%	7	1,662	+33.112%
2026-07-09	35.4000	35.4000	35.4000	35.4000	-3.804%	1	1,667	+30.367%
2026-07-08	36.5200	36.8000	35.7200	36.8000	-5.155%	7	1,666	+25.408%
2026-07-07	40.7000	40.7000	38.8000	38.8000	-2.781%	2	1,665	+18.943%
2026-07-02	39.9100	39.9100	39.9100	39.9100	+7.429%	1	1,664	+15.635%
2026-07-01	37.2800	38.0300	37.0100	37.1500	+22.003%	17	1,664	+24.226%
2026-06-30	29.9100	30.4500	29.9100	30.4500	-2.716%	3	1,653	+51.560%
2026-06-29	31.3000	31.3000	31.3000	31.3000	-2.735%	1	1,651	+47.444%
2026-06-24	34.1400	34.1400	32.1800	32.1800	-7.635%	5	1,651	+43.412%
2026-06-23	34.8400	34.8400	34.8400	34.8400	-11.122%	1	1,651	+32.463%
2026-06-22	39.2000	39.2000	39.2000	39.2000	+2.083%	1	1,651	+17.730%
2026-06-18	41.5000	41.5000	38.4000	38.4000	-11.275%	27	1,648	+20.182%
2026-06-15	43.7000	44.3500	43.2800	43.2800	+11.777%	4	1,648	+6.631%
2026-06-12	38.7200	38.7200	38.7200	38.7200	+3.779%	1	1,648	+19.189%
2026-06-11	37.3100	37.3100	37.3100	37.3100	+3.639%	1	1,648	+23.693%
2026-06-10	36.0000	36.0000	36.0000	36.0000	-8.397%	1	1,647	+28.194%
2026-06-08	39.3000	39.3000	39.3000	39.3000	+12.286%	1	1,647	+17.430%
2026-06-05	35.0000	35.0000	35.0000	35.0000	-29.336%	1	1,648	+31.857%
2026-06-01	49.5300	49.5300	49.5300	49.5300	+9.531%	1	1,647	-6.824%
2026-05-28	44.1500	45.2200	44.1500	45.2200	+6.400%	2	1,647	+2.057%
2026-05-27	42.5000	42.5000	42.5000	42.5000	-8.108%	1	1,648	+8.588%
2026-05-26	47.9900	48.6500	46.2500	46.2500	-13.825%	5	1,647	-0.216%
2026-05-21	53.6700	53.6700	53.6700	53.6700	+4.518%	18	1,647	-14.012%
2026-05-18	51.3500	51.3500	51.3500	51.3500	-4.430%	17	1,647	-10.127%
2026-05-15	55.7500	55.7500	53.7300	53.7300	-23.188%	8	1,639	-14.108%
2026-05-14	56.9500	69.9500	55.2500	69.9500	+23.587%	8	1,637	-34.024%
2026-05-13	55.0000	56.6000	55.0000	56.6000	-4.133%	3	1,641	-18.463%
2026-05-12	59.0400	59.0400	59.0400	59.0400	-10.205%	2	1,641	-21.833%
2026-05-11	58.6500	65.7500	58.6500	65.7500	+23.127%	6	1,641	-29.810%
2026-05-08	53.4000	53.4000	53.4000	53.4000	+2.692%	1	1,644	-13.577%
2026-05-07	52.0000	52.0000	52.0000	52.0000	-6.726%	1	1,643	-11.250%
2026-05-05	55.8500	55.8500	55.7500	55.7500	+7.834%	2	1,643	-17.220%
2026-05-01	51.6200	52.0800	51.3600	51.7000	+7.821%	18	1,642	-10.735%
2026-04-30	47.0000	47.9500	47.0000	47.9500	-6.893%	21	1,642	-3.754%
2026-04-28	51.5000	51.5000	51.5000	51.5000	-17.481%	1	1,651	-10.388%
2026-04-22	62.4100	62.4100	62.4100	62.4100	+3.157%	5	1,651	-26.054%
2026-04-21	60.5000	60.5000	60.5000	60.5000	+1.069%	1	1,650	-23.719%
2026-04-20	59.8600	59.8600	59.8600	59.8600	-4.055%	6	1,650	-22.903%
2026-04-17	63.9000	63.9000	62.3900	62.3900	+20.212%	2	1,644	-26.030%
2026-04-15	49.8500	51.9000	49.8500	51.9000	+34.213%	2	1,644	-11.079%
2026-04-10	38.0000	38.6700	38.0000	38.6700	+0.598%	2	1,644	+19.343%
2026-04-09	38.9900	41.5400	38.1400	38.4400	-14.635%	1,702	1,643	+20.057%
2026-03-31	45.0300	45.0300	45.0300	45.0300	+19.443%	6	90	+2.487%
2026-03-30	37.0000	37.7000	37.0000	37.7000	-37.167%	2	93	+22.414%
2026-03-18	60.0000	60.0000	60.0000	60.0000	+0.840%	6	91	-23.083%
2026-03-16	59.5000	59.5000	59.5000	59.5000	0.000%	1	85	-22.437%
2026-03-05	59.5000	59.5000	59.5000	59.5000	+26.434%	5	85	-22.437%
2026-02-25	46.6700	47.0600	46.6700	47.0600	+28.229%	2	88	-1.934%
2026-02-19	36.7500	36.7500	36.7000	36.7000	-1.609%	12	88	+25.749%
2026-02-17	37.3000	37.3000	37.3000	37.3000	-2.484%	2	78	+23.727%
2026-02-10	38.2000	38.2500	38.2000	38.2500	+2.410%	2	78	+20.654%
2026-02-09	37.3500	37.3500	37.3500	37.3500	+1.938%	5	77	+23.561%
2026-02-06	34.8100	36.6400	34.8100	36.6400	+20.526%	3	77	+25.955%
2026-02-05	30.4000	30.4000	30.4000	30.4000	-26.570%	1	77	+51.809%
2026-02-03	41.4500	41.4500	41.4000	41.4000	-17.792%	18	77	+11.473%
2026-01-30	50.3600	50.3600	50.3600	50.3600	-0.238%	5	66	-8.360%
2026-01-29	50.4800	50.4800	50.4800	50.4800	-13.280%	1	66	-8.578%
2026-01-27	58.2100	58.2100	58.2100	58.2100	-3.048%	1	66	-20.718%
2026-01-26	60.0400	60.0400	60.0400	60.0400	-10.893%	1	67	-23.135%
2026-01-21	67.5000	67.5000	67.3800	67.3800	-23.056%	4	67	-31.508%
2026-01-14	87.5700	87.5700	87.5700	87.5700	+5.000%	1	66	-47.299%
2026-01-13	81.6000	83.4000	81.6000	83.4000	-4.248%	2	66	-44.664%
2026-01-07	87.0500	87.1000	87.0500	87.1000	-2.278%	10	66	-47.015%
2026-01-05	89.1300	89.1300	89.1300	89.1300	+15.633%	1	56	-48.222%
2026-01-02	77.0800	77.0800	77.0800	77.0800	+8.870%	5	56	-40.127%
2025-12-31	70.8000	70.8000	70.8000	70.8000	-4.337%	3	48	-34.816%
2025-12-30	74.0100	74.0100	74.0100	74.0100	-2.232%	1	48	-37.644%
2025-12-26	75.7000	75.7000	75.7000	75.7000	-13.977%	1	47	-39.036%
2025-12-22	88.0000	88.0000	88.0000	88.0000	+5.389%	2	47	-47.557%
2025-12-18	83.5000	83.5000	83.5000	83.5000	-7.005%	1	47	-44.731%
2025-12-15	91.0000	91.0000	89.7900	89.7900	-14.608%	6	48	-48.602%
2025-12-12	105.1500	105.1500	105.1500	105.1500	-0.802%	1	44	-56.110%
2025-12-10	106.0000	106.0000	106.0000	106.0000	-3.522%	3	44	-56.462%
2025-12-09	109.8200	109.8700	109.8200	109.8700	+3.271%	19	44	-57.996%
2025-12-08	105.0000	107.8400	105.0000	106.3900	+1.799%	7	60	-56.622%
2025-12-05	102.7500	105.0000	102.7500	104.5100	-5.189%	15	60	-55.842%
2025-12-04	108.0000	110.2300	107.0800	110.2300	+4.187%	22	56	-58.133%
2025-12-03	105.8000	105.8000	105.8000	105.8000	+10.208%	1	35	-56.380%
2025-12-01	99.0000	99.0000	96.0000	96.0000	0.000%	6	34	-51.927%
2025-11-26	96.0000	96.0000	96.0000	96.0000	+12.189%	1	32	-51.927%
2025-11-21	85.5700	85.5700	85.5700	85.5700	-2.484%	3	32	-46.068%
2025-11-20	93.0000	93.0000	85.6100	87.7500	-5.868%	9	33	-47.407%
2025-11-19	96.2000	96.2000	92.5000	93.2200	-10.555%	7	29	-50.493%
2025-11-18	100.4000	106.0000	100.4000	104.2200	+4.324%	8	28	-55.719%
2025-11-17	109.5000	111.0000	99.9000	99.9000	-8.767%	20	28	-53.804%
2025-11-14	109.5000	109.5000	109.5000	109.5000	-18.375%	5	14	-57.854%
2025-11-04	134.1500	134.1500	134.1500	134.1500	-10.519%	2	9	-65.598%
2025-11-03	149.9200	149.9200	149.9200	149.9200	-18.918%	3	7	-69.217%
2025-10-03	185.0500	185.0500	184.9000	184.9000	+2.580%	2	7	-75.041%
2025-10-02	180.2500	180.2500	180.2500	180.2500	+38.388%	2	6	-74.397%
2025-09-26	130.3000	130.3000	130.2500	130.2500	-0.951%	2	5	-64.568%
2025-09-25	127.4900	131.5000	127.4900	131.5000	-10.270%	4	4	-64.905%
2025-09-22	147.0000	147.0000	146.5500	146.5500	-5.665%	2	2	-68.509%
2025-09-19	155.3500	155.3500	155.3500	155.3500	0.000%	2	1	-70.293%