Dark

COIN20280121C280
COIN Jan 21 2028 280.00 Call (COIN280121C00280000)
option OPRA

EOD

Sep 24, 2026

43.75-2.431%(-1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	43.7500	43.7500	43.7500	43.7500	-2.431%	1	185	0.000%
2026-09-23	44.8400	44.8400	44.8400	44.8400	-1.667%	1	184	-2.431%
2026-09-22	46.6700	46.6700	45.5800	45.6000	-5.099%	5	184	-4.057%
2026-09-21	48.4100	48.4100	48.0500	48.0500	+29.795%	2	181	-8.949%
2026-09-15	37.0200	37.0200	37.0200	37.0200	-5.053%	1	180	+18.179%
2026-08-31	37.6700	38.9900	37.6700	38.9900	-16.060%	3	180	+12.208%
2026-08-27	46.1900	46.4500	46.1900	46.4500	+14.975%	26	182	-5.813%
2026-08-26	40.3400	40.4000	40.3400	40.4000	-9.437%	2	207	+8.292%
2026-08-25	39.5800	44.6100	39.5800	44.6100	+8.831%	3	206	-1.928%
2026-08-24	46.2700	46.3200	40.9900	40.9900	-12.415%	32	205	+6.733%
2026-08-21	46.7000	46.8000	46.6500	46.8000	+27.590%	22	224	-6.517%
2026-08-20	36.6800	36.6800	36.6800	36.6800	+12.446%	1	214	+19.275%
2026-08-19	32.6200	32.6200	32.6200	32.6200	+31.109%	50	213	+34.120%
2026-08-12	25.5000	25.5000	24.8800	24.8800	-3.304%	2	163	+75.844%
2026-07-31	28.3400	28.3400	25.7300	25.7300	-25.095%	3	165	+70.035%
2026-07-29	34.3500	34.3500	34.3500	34.3500	-6.936%	2	167	+27.365%
2026-07-27	36.3000	36.9100	36.1000	36.9100	+9.363%	14	169	+18.532%
2026-07-24	33.7500	33.7500	33.7500	33.7500	-23.313%	1	174	+29.630%
2026-07-21	44.0100	44.0100	44.0100	44.0100	+35.415%	1	174	-0.591%
2026-07-01	32.5000	32.5000	32.5000	32.5000	+11.722%	1	174	+34.615%
2026-06-30	28.8400	29.0900	28.0000	29.0900	+3.893%	28	174	+50.395%
2026-06-26	28.0000	28.0000	28.0000	28.0000	-8.824%	1	148	+56.250%
2026-06-24	32.4000	32.4000	30.7100	30.7100	-25.515%	3	147	+42.462%
2026-06-22	41.2300	41.2300	41.2300	41.2300	-0.961%	1	147	+6.112%
2026-06-16	41.6300	41.6300	41.6300	41.6300	-0.975%	1	147	+5.092%
2026-06-15	42.0400	42.0400	42.0400	42.0400	-7.094%	1	146	+4.068%
2026-05-26	44.6000	45.2500	44.6000	45.2500	-16.204%	2	145	-3.315%
2026-05-13	54.0000	54.0000	54.0000	54.0000	-14.584%	10	144	-18.981%
2026-05-11	63.2200	63.2200	63.2200	63.2200	+27.229%	1	151	-30.797%
2026-05-08	49.4600	49.6900	49.4600	49.6900	-7.035%	2	150	-11.954%
2026-05-05	53.5500	53.5500	53.4500	53.4500	-5.197%	6	150	-18.148%
2026-05-04	56.3800	56.3800	56.3800	56.3800	+14.944%	1	150	-22.402%
2026-05-01	49.1000	49.1600	49.0500	49.0500	+12.500%	5	156	-10.805%
2026-04-29	43.6000	43.6000	43.6000	43.6000	-11.562%	1	156	+0.344%
2026-04-28	49.1000	49.3000	49.1000	49.3000	-3.523%	2	155	-11.258%
2026-04-21	58.4500	58.4500	51.1000	51.1000	-14.833%	2	155	-14.384%
2026-04-17	56.9600	60.0000	56.9600	60.0000	+51.707%	51	155	-27.083%
2026-04-13	39.3000	39.5500	39.3000	39.5500	+6.748%	2	105	+10.619%
2026-04-10	37.0500	37.0500	37.0500	37.0500	-18.356%	9	114	+18.084%
2026-04-08	44.8000	45.3800	44.8000	45.3800	+10.629%	2	114	-3.592%
2026-04-07	38.5500	41.0200	37.9000	41.0200	-3.232%	7	115	+6.655%
2026-04-06	42.5400	42.5400	42.3900	42.3900	+18.739%	10	110	+3.208%
2026-03-27	38.9200	38.9200	35.7000	35.7000	-19.739%	7	110	+22.549%
2026-03-24	45.0000	45.0000	44.4800	44.4800	-15.276%	16	108	-1.641%
2026-03-19	52.5000	52.5000	52.5000	52.5000	-10.364%	1	108	-16.667%
2026-03-18	58.2500	58.5700	58.2500	58.5700	+9.008%	2	108	-25.303%
2026-03-10	55.2000	55.3000	53.7300	53.7300	-2.804%	16	107	-18.574%
2026-03-09	55.4500	55.4500	54.3400	55.2800	+2.694%	9	102	-20.857%
2026-03-06	53.5500	54.1500	53.1100	53.8300	-10.804%	18	94	-18.726%
2026-03-05	60.3500	60.3500	60.3500	60.3500	+9.887%	5	84	-27.506%
2026-03-04	56.6700	56.6700	54.9200	54.9200	+22.617%	21	84	-20.339%
2026-03-03	45.0500	45.0500	44.7900	44.7900	-0.467%	2	97	-2.322%
2026-03-02	41.6200	46.1000	41.6200	45.0000	+11.773%	29	97	-2.778%
2026-02-27	40.0600	40.2600	40.0500	40.2600	-10.234%	20	71	+8.669%
2026-02-26	45.7500	45.7500	44.7000	44.8500	-1.429%	14	75	-2.453%
2026-02-25	38.8200	45.5000	38.8200	45.5000	+77.457%	10	56	-3.846%
2026-02-12	25.6400	25.6400	25.6400	25.6400	-28.778%	3	56	+70.632%
2026-02-09	35.5500	36.0000	35.1000	36.0000	+17.570%	9	55	+21.528%
2026-02-05	31.9700	31.9700	30.5600	30.6200	-25.116%	7	48	+42.880%
2026-02-03	41.2800	41.2800	40.8900	40.8900	-13.607%	8	51	+6.994%
2026-01-29	47.3300	47.3300	47.3300	47.3300	-13.757%	3	46	-7.564%
2026-01-27	54.8800	54.8800	54.8800	54.8800	-17.498%	1	46	-20.281%
2026-01-21	67.5000	67.5000	66.4900	66.5200	-24.073%	3	46	-34.230%
2026-01-14	87.6100	87.6100	87.6100	87.6100	+19.181%	1	45	-50.063%
2026-01-09	73.5100	73.5100	73.5100	73.5100	-6.949%	1	45	-40.484%
2026-01-07	79.0000	79.0000	79.0000	79.0000	-9.195%	1	45	-44.620%
2026-01-06	87.0000	87.0000	87.0000	87.0000	-1.136%	3	45	-49.713%
2026-01-05	88.0000	88.0000	88.0000	88.0000	+18.121%	1	45	-50.284%
2026-01-02	74.5000	74.5000	74.5000	74.5000	+3.472%	2	45	-41.275%
2025-12-30	70.9400	72.0000	70.9400	72.0000	-2.452%	2	45	-39.236%
2025-12-26	72.3600	73.8100	72.3600	73.8100	-27.495%	2	45	-40.726%
2025-12-12	101.8000	101.8000	101.8000	101.8000	+4.207%	1	44	-57.024%
2025-12-11	97.6900	97.6900	97.6900	97.6900	-6.767%	3	44	-55.215%
2025-12-10	103.0000	104.7800	101.8000	104.7800	-4.100%	8	47	-58.246%
2025-12-09	103.4500	109.2600	103.4500	109.2600	+5.209%	4	43	-59.958%
2025-12-08	102.5000	103.8500	102.5000	103.8500	+2.822%	6	45	-57.872%
2025-12-05	99.5000	101.7500	99.5000	101.0000	-4.265%	7	43	-56.683%
2025-12-04	105.5000	105.5000	105.5000	105.5000	-0.019%	1	43	-58.531%
2025-12-03	103.7900	105.5200	103.7900	105.5200	+0.495%	5	43	-58.539%
2025-11-28	105.0000	105.0000	105.0000	105.0000	+18.510%	6	42	-58.333%
2025-11-24	85.1100	88.6000	85.1100	88.6000	+7.590%	2	42	-50.621%
2025-11-21	82.3500	82.3500	82.3500	82.3500	+1.142%	3	43	-46.873%
2025-11-20	91.9800	91.9800	81.4200	81.4200	-9.251%	18	43	-46.266%
2025-11-19	95.6300	96.0000	89.7200	89.7200	-7.055%	17	40	-51.237%
2025-11-18	101.5000	102.5600	96.5300	96.5300	-0.114%	20	29	-54.677%
2025-11-17	102.4100	102.6300	96.6400	96.6400	-15.819%	9	19	-54.729%
2025-11-14	103.9900	117.8500	103.9900	114.8000	+3.986%	8	18	-61.890%
2025-11-13	123.8100	123.8100	110.4000	110.4000	-10.968%	5	15	-60.371%
2025-11-12	124.0000	124.0000	124.0000	124.0000	-0.609%	1	12	-64.718%
2025-11-06	122.0400	124.7600	122.0400	124.7600	-5.535%	3	12	-64.933%
2025-11-04	132.0700	132.0700	132.0700	132.0700	-1.293%	3	9	-66.874%
2025-10-22	133.8000	133.8000	133.8000	133.8000	-28.150%	2	9	-67.302%
2025-10-09	186.2200	186.2200	186.2200	186.2200	+5.657%	1	8	-76.506%
2025-10-07	175.9000	176.2500	175.9000	176.2500	-7.432%	2	7	-75.177%
2025-10-06	187.2500	190.4500	186.9500	190.4000	+7.998%	9	8	-77.022%
2025-10-03	174.5000	176.3000	174.5000	176.3000	+2.500%	2	6	-75.184%
2025-10-02	168.3500	172.0000	168.3500	172.0000	+24.412%	5	7	-74.564%
2025-09-29	138.1500	138.2500	138.1500	138.2500	+9.635%	2	7	-68.354%
2025-09-26	126.2500	126.2500	126.1000	126.1000	+0.880%	2	7	-65.305%
2025-09-25	128.1500	128.1500	125.0000	125.0000	-11.661%	2	6	-65.000%
2025-09-23	139.1100	141.5000	139.1100	141.5000	+1.216%	4	4	-69.081%
2025-09-22	140.4000	140.4000	139.8000	139.8000	-5.349%	2	5	-68.705%
2025-09-19	147.7000	147.7000	147.7000	147.7000	-0.472%	1	4	-70.379%
2025-09-18	148.4000	148.4000	148.4000	148.4000	+10.294%	1	3	-70.519%
2025-09-17	135.1000	135.1000	134.5500	134.5500	+2.148%	2	2	-67.484%
2025-09-16	131.7200	131.7200	131.7200	131.7200	0.000%	1	1	-66.786%