Dark

COIN20280121C290
COIN Jan 21 2028 290.00 Call (COIN280121C00290000)
option OPRA

EOD

Sep 22, 2026

43.46-4.818%(-2.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	44.3100	44.3100	43.4600	43.4600	-4.818%	5	189	0.000%
2026-09-21	45.6600	45.6600	45.6600	45.6600	+7.133%	2	189	-4.818%
2026-09-03	41.9000	42.6200	41.9000	42.6200	-0.768%	2	189	+1.971%
2026-08-25	41.5700	42.9500	41.5700	42.9500	-4.852%	3	188	+1.187%
2026-08-21	45.1400	45.1400	45.1400	45.1400	+28.421%	2	188	-3.722%
2026-08-20	35.1500	35.1500	35.1500	35.1500	+39.650%	1	188	+23.642%
2026-08-19	29.9100	29.9100	25.1700	25.1700	-1.100%	3	189	+72.666%
2026-08-06	25.4500	25.4500	25.4500	25.4500	-3.598%	15	190	+70.766%
2026-08-05	26.4000	26.4000	26.4000	26.4000	+12.150%	1	190	+64.621%
2026-07-31	26.4500	26.4500	22.7000	23.5400	-32.161%	90	190	+84.622%
2026-07-27	34.8000	34.9000	34.6000	34.7000	+1.166%	12	127	+25.245%
2026-07-23	34.3000	34.3000	34.3000	34.3000	+9.236%	2	126	+26.706%
2026-07-17	31.4000	31.4000	31.4000	31.4000	-4.733%	1	124	+38.408%
2026-07-08	33.2600	33.2600	32.9600	32.9600	-15.918%	4	123	+31.857%
2026-07-06	39.2000	39.2000	39.2000	39.2000	+33.926%	2	120	+10.867%
2026-06-29	29.4100	29.4200	29.2100	29.2700	+2.558%	12	118	+48.480%
2026-06-25	28.5400	28.5400	28.5400	28.5400	-16.769%	1	118	+52.278%
2026-06-23	34.2900	34.2900	34.2900	34.2900	+9.833%	1	118	+26.742%
2026-06-05	31.2200	31.2200	31.2200	31.2200	-14.089%	1	117	+39.206%
2026-06-03	36.3400	36.3400	36.3400	36.3400	-13.988%	2	116	+19.593%
2026-06-01	42.2500	42.2500	42.2500	42.2500	+21.583%	1	116	+2.864%
2026-05-28	34.7500	34.7500	34.7500	34.7500	-14.346%	1	116	+25.065%
2026-05-27	40.5700	40.5700	40.5700	40.5700	-18.156%	1	116	+7.123%
2026-05-19	49.5700	49.5700	49.5700	49.5700	-5.075%	1	115	-12.326%
2026-05-14	52.2200	52.2200	52.2200	52.2200	-0.930%	6	115	-16.775%
2026-05-13	52.7100	52.7100	52.7100	52.7100	+12.149%	2	114	-17.549%
2026-05-08	47.0000	47.0000	47.0000	47.0000	-8.203%	1	114	-7.532%
2026-05-05	51.2500	51.2500	51.2000	51.2000	+16.948%	7	114	-15.117%
2026-04-30	43.7800	43.7800	43.7800	43.7800	-16.371%	1	111	-0.731%
2026-04-24	52.5500	52.8000	52.3500	52.3500	+6.187%	4	110	-16.982%
2026-04-21	55.2700	55.2700	49.3000	49.3000	-9.905%	5	107	-11.846%
2026-04-20	54.7200	54.7200	54.7200	54.7200	+9.681%	6	107	-20.577%
2026-04-16	49.8900	49.8900	49.8900	49.8900	+29.316%	1	107	-12.888%
2026-04-02	38.5800	38.5800	38.5800	38.5800	-5.788%	1	106	+12.649%
2026-03-31	37.7800	40.9500	37.7800	40.9500	-3.351%	7	106	+6.129%
2026-03-24	42.4200	42.4200	42.3700	42.3700	-24.068%	10	112	+2.573%
2026-03-16	55.4500	55.8000	55.4500	55.8000	+6.897%	3	112	-22.115%
2026-03-11	52.2100	52.2100	52.2000	52.2000	-1.043%	6	112	-16.743%
2026-03-10	52.8100	52.8100	52.3000	52.7500	-1.604%	4	108	-17.611%
2026-03-09	52.7400	53.6100	52.6500	53.6100	+0.676%	6	104	-18.933%
2026-03-06	53.2500	53.2500	53.2500	53.2500	+2.720%	1	102	-18.385%
2026-03-04	51.8400	51.8400	51.8400	51.8400	+21.690%	1	101	-16.165%
2026-02-25	42.5600	42.6000	42.5600	42.6000	+19.663%	2	101	+2.019%
2026-02-20	37.5000	37.5000	35.6000	35.6000	+3.881%	4	101	+22.079%
2026-02-13	34.2700	34.2700	34.2700	34.2700	+31.706%	5	99	+26.816%
2026-02-12	27.4900	27.4900	26.0200	26.0200	-22.375%	8	99	+67.025%
2026-02-10	33.0000	33.5200	33.0000	33.5200	-0.534%	4	102	+29.654%
2026-02-09	33.0000	33.7000	33.0000	33.7000	+5.313%	2	101	+28.961%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+19.581%	1	100	+35.813%
2026-02-05	32.5000	32.5500	26.7600	26.7600	-22.882%	25	101	+62.407%
2026-02-04	34.9000	34.9000	34.7000	34.7000	-24.368%	2	103	+25.245%
2026-01-29	45.8800	45.8800	45.8800	45.8800	-10.652%	1	102	-5.275%
2026-01-28	51.3500	51.3500	51.3500	51.3500	-2.709%	1	103	-15.365%
2026-01-27	52.5000	52.7800	52.5000	52.7800	-18.486%	16	103	-17.658%
2026-01-20	64.1100	64.7500	64.1100	64.7500	-20.357%	3	88	-32.880%
2026-01-14	81.3000	81.3000	81.3000	81.3000	+9.113%	1	87	-46.544%
2026-01-09	74.5100	74.5100	74.5100	74.5100	-9.750%	1	86	-41.672%
2026-01-06	82.5600	82.5600	82.5600	82.5600	-0.230%	2	86	-47.359%
2026-01-05	82.1500	82.7500	81.5300	82.7500	+16.336%	6	85	-47.480%
2026-01-02	67.3800	71.1300	67.3800	71.1300	+9.431%	15	85	-38.901%
2025-12-31	65.8800	65.8800	65.0000	65.0000	-6.743%	2	82	-33.138%
2025-12-30	69.7000	69.7000	69.7000	69.7000	+3.259%	1	82	-37.647%
2025-12-29	67.5000	67.5000	67.5000	67.5000	-3.364%	1	82	-35.615%
2025-12-26	70.2500	70.2500	69.8500	69.8500	-3.986%	2	81	-37.781%
2025-12-24	72.8000	72.8000	72.7500	72.7500	-3.451%	2	80	-40.261%
2025-12-23	75.3500	75.3500	75.3500	75.3500	-1.977%	1	80	-42.322%
2025-12-19	75.6000	77.2000	75.6000	76.8700	-2.363%	31	79	-43.463%
2025-12-17	78.8800	79.6400	78.3400	78.7300	-21.895%	76	64	-44.799%
2025-12-08	100.0000	100.8000	100.0000	100.8000	-0.099%	22	35	-56.885%
2025-12-03	101.1000	101.1000	100.9000	100.9000	-0.845%	2	26	-56.928%
2025-11-28	101.7600	101.7600	101.7600	101.7600	+14.337%	1	26	-57.292%
2025-11-24	85.9600	89.0000	85.5400	89.0000	+13.131%	7	25	-51.169%
2025-11-21	80.0000	80.0000	78.6700	78.6700	-2.273%	2	23	-44.757%
2025-11-20	85.9000	85.9000	80.5000	80.5000	-7.450%	7	22	-46.012%
2025-11-19	92.0000	93.0000	86.4000	86.9800	-10.744%	13	21	-50.034%
2025-11-18	97.6500	100.0000	97.4500	97.4500	+3.947%	5	21	-55.403%
2025-11-17	96.7000	98.7000	93.5000	93.7500	-15.541%	16	20	-53.643%
2025-11-14	113.9700	114.4500	110.3500	111.0000	+3.981%	11	18	-60.847%
2025-11-13	120.3100	120.3100	106.7500	106.7500	-11.411%	12	16	-59.288%
2025-11-12	120.5000	120.5000	120.5000	120.5000	-2.033%	3	15	-63.934%
2025-11-11	123.0000	123.0000	123.0000	123.0000	-9.559%	3	17	-64.667%
2025-11-10	129.9100	136.0000	129.9100	136.0000	+6.734%	6	15	-68.044%
2025-11-07	111.0000	127.4200	109.6000	127.4200	+8.813%	13	19	-65.892%
2025-11-06	120.7600	121.5000	116.7500	117.1000	-8.566%	14	17	-62.886%
2025-11-04	138.0000	138.0000	128.0700	128.0700	-18.166%	6	14	-66.065%
2025-10-24	156.5000	156.5000	156.5000	156.5000	+20.644%	3	14	-72.230%
2025-10-22	129.7200	129.7200	129.7200	129.7200	-4.484%	1	14	-66.497%
2025-10-17	135.8100	135.8100	135.8100	135.8100	-5.688%	1	14	-67.999%
2025-10-16	144.0000	144.0000	144.0000	144.0000	-0.159%	1	14	-69.819%
2025-10-15	144.2300	144.2300	144.2300	144.2300	-22.872%	3	13	-69.868%
2025-10-10	186.5000	187.0000	186.5000	187.0000	+3.889%	6	10	-76.759%
2025-10-09	181.6000	181.6000	180.0000	180.0000	-1.586%	6	14	-75.856%
2025-10-06	184.4500	184.4500	182.9000	182.9000	+14.491%	10	8	-76.238%
2025-10-02	159.3500	159.7500	159.3500	159.7500	+17.033%	2	4	-72.795%
2025-09-30	136.7500	136.7500	136.5000	136.5000	-0.546%	2	3	-68.161%
2025-09-23	137.5500	137.5500	137.2500	137.2500	+1.479%	2	2	-68.335%
2025-09-22	135.6000	135.6000	135.2500	135.2500	0.000%	2	1	-67.867%