Dark

COIN20280121C300
COIN Jan 21 2028 300.00 Call (COIN280121C00300000)
option OPRA

EOD

Sep 24, 2026

39.40-3.431%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.4000	39.4000	39.4000	39.4000	-3.431%	1	879	0.000%
2026-09-23	42.1700	42.1700	40.8000	40.8000	-5.006%	5	879	-3.431%
2026-09-22	42.4900	42.9500	41.9000	42.9500	-3.505%	11	881	-8.265%
2026-09-21	46.8000	46.8000	44.0500	44.5100	+9.901%	27	883	-11.481%
2026-09-18	35.0000	40.5000	35.0000	40.5000	+37.335%	11	888	-2.716%
2026-09-17	28.0000	29.4900	28.0000	29.4900	+13.861%	9	888	+33.605%
2026-09-16	30.2500	30.2500	25.9000	25.9000	-18.809%	14	883	+52.124%
2026-09-15	35.9000	35.9000	31.9000	31.9000	-18.726%	8	891	+23.511%
2026-09-14	34.9500	39.8500	34.9500	39.2500	+22.008%	15	892	+0.382%
2026-09-11	33.5100	34.8600	32.1700	32.1700	+4.009%	55	887	+22.474%
2026-09-10	30.2500	31.9500	30.2500	30.9300	-8.138%	13	847	+27.384%
2026-09-09	34.3000	34.3000	33.6700	33.6700	-3.717%	3	839	+17.018%
2026-09-08	34.9700	34.9700	34.9700	34.9700	-4.714%	1	839	+12.668%
2026-09-04	36.2200	37.3300	35.6100	36.7000	-8.820%	18	827	+7.357%
2026-09-03	40.0000	40.9000	40.0000	40.2500	+26.176%	14	827	-2.112%
2026-09-02	31.4500	31.9000	31.4500	31.9000	-3.040%	12	826	+23.511%
2026-09-01	35.1500	35.1500	31.4000	32.9000	-16.814%	10	816	+19.757%
2026-08-31	34.0000	39.5500	34.0000	39.5500	+16.770%	4	815	-0.379%
2026-08-28	39.2000	39.2000	33.8700	33.8700	-17.390%	4	816	+16.327%
2026-08-27	38.1000	42.9100	38.1000	41.0000	+9.743%	33	816	-3.902%
2026-08-26	37.5000	37.5000	37.3600	37.3600	-8.767%	4	805	+5.460%
2026-08-25	40.9500	40.9500	40.9500	40.9500	-0.703%	2	804	-3.785%
2026-08-24	42.3800	42.3800	41.1800	41.2400	+1.078%	11	804	-4.462%
2026-08-21	40.9200	42.6800	40.4500	40.8000	+27.500%	71	799	-3.431%
2026-08-20	33.3500	34.2000	32.0000	32.0000	+15.691%	31	758	+23.125%
2026-08-19	26.7500	29.7500	26.7500	27.6600	+22.119%	19	756	+42.444%
2026-08-18	22.6500	22.6500	22.6500	22.6500	-5.625%	10	765	+73.951%
2026-08-17	23.3700	24.0000	23.3700	24.0000	+0.545%	11	765	+64.167%
2026-08-13	22.8200	23.8700	22.5600	23.8700	+0.590%	39	764	+65.061%
2026-08-10	23.9000	23.9000	23.7300	23.7300	-8.272%	2	767	+66.035%
2026-08-07	24.9700	25.8700	24.9700	25.8700	+0.858%	7	767	+52.300%
2026-08-05	25.7000	25.7000	25.6500	25.6500	+0.313%	5	767	+53.606%
2026-08-04	25.2000	25.5700	25.2000	25.5700	+4.367%	3	765	+54.087%
2026-08-03	22.8900	24.5000	22.2100	24.5000	-2.000%	107	766	+60.816%
2026-07-31	22.7900	25.0000	21.8300	25.0000	-21.875%	58	717	+57.600%
2026-07-29	32.1000	32.1000	31.2000	32.0000	-4.048%	7	752	+23.125%
2026-07-28	31.5500	33.3500	30.5500	33.3500	-2.056%	84	753	+18.141%
2026-07-27	33.0000	34.0500	33.0000	34.0500	+14.032%	58	711	+15.712%
2026-07-24	30.5000	30.5000	28.4500	29.8600	-6.101%	68	735	+31.949%
2026-07-23	31.8000	31.8000	31.8000	31.8000	-15.223%	2	721	+23.899%
2026-07-22	37.0000	37.5100	37.0000	37.5100	-3.821%	6	721	+5.039%
2026-07-21	35.2500	41.6500	35.2500	39.0000	+23.810%	49	719	+1.026%
2026-07-20	32.0000	33.2000	31.5000	31.5000	+5.000%	42	689	+25.079%
2026-07-17	29.3500	30.0000	29.3500	30.0000	-5.213%	5	683	+31.333%
2026-07-16	32.0000	32.0000	31.6500	31.6500	-10.085%	43	680	+24.487%
2026-07-15	33.4000	35.3500	32.9500	35.2000	+10.866%	92	655	+11.932%
2026-07-14	31.9000	31.9000	31.4500	31.7500	+2.419%	3	687	+24.094%
2026-07-13	30.9000	31.0000	30.9000	31.0000	-1.930%	7	685	+27.097%
2026-07-10	32.0300	32.0300	31.6100	31.6100	-7.816%	9	678	+24.644%
2026-07-07	34.5000	36.0000	33.2800	34.2900	-3.408%	77	677	+14.902%
2026-07-06	35.5000	35.5000	35.5000	35.5000	+1.574%	30	651	+10.986%
2026-07-02	36.0000	36.0000	34.4000	34.9500	+6.296%	60	680	+12.732%
2026-07-01	33.6000	33.6000	32.8800	32.8800	+28.087%	57	680	+19.830%
2026-06-30	26.0000	26.0000	25.6700	25.6700	-6.790%	2	679	+53.487%
2026-06-29	27.0200	27.5400	27.0200	27.5400	-2.651%	13	679	+43.065%
2026-06-26	26.6000	28.2900	26.6000	28.2900	+3.475%	3	669	+39.272%
2026-06-25	27.0000	27.3400	27.0000	27.3400	-0.582%	2	669	+44.111%
2026-06-24	30.0000	30.0000	27.5000	27.5000	-12.000%	10	669	+43.273%
2026-06-23	32.3000	32.3000	31.2500	31.2500	-8.223%	27	669	+26.080%
2026-06-22	36.7700	39.0000	34.0500	34.0500	-0.439%	28	671	+15.712%
2026-06-18	35.4500	35.5500	34.2000	34.2000	-3.960%	6	671	+15.205%
2026-06-17	35.6100	35.6100	35.6100	35.6100	-5.769%	3	671	+10.643%
2026-06-16	38.0000	38.0000	37.6000	37.7900	+7.054%	22	671	+4.260%
2026-06-12	34.2500	35.5000	34.2500	35.3000	+1.700%	43	660	+11.615%
2026-06-11	32.7000	34.7100	32.7000	34.7100	+4.832%	27	660	+13.512%
2026-06-10	32.0000	33.1100	32.0000	33.1100	-4.362%	3	682	+18.997%
2026-06-09	34.6200	34.6200	34.6200	34.6200	-1.368%	2	682	+13.807%
2026-06-08	35.0000	35.2000	35.0000	35.1000	+19.266%	57	684	+12.251%
2026-06-05	32.4500	32.4500	29.4300	29.4300	-15.016%	9	736	+33.877%
2026-06-03	38.0000	38.6500	34.6300	34.6300	-11.883%	90	734	+13.774%
2026-06-02	38.4600	39.5200	38.4600	39.3000	-12.705%	21	709	+0.254%
2026-05-29	44.7000	45.0200	44.7000	45.0200	+11.160%	3	704	-12.483%
2026-05-28	35.0000	41.0000	35.0000	40.5000	+9.164%	29	705	-2.716%
2026-05-27	37.8400	39.9000	37.1000	37.1000	-11.667%	26	727	+6.199%
2026-05-26	42.6600	42.6600	42.0000	42.0000	-2.257%	4	706	-6.190%
2026-05-22	42.9700	42.9700	42.9700	42.9700	-10.367%	1	708	-8.308%
2026-05-15	50.4000	51.8500	47.9400	47.9400	-18.746%	8	708	-17.814%
2026-05-14	50.5000	59.0000	50.5000	59.0000	+16.256%	3	709	-33.220%
2026-05-13	50.1200	50.7500	50.0000	50.7500	-2.291%	4	706	-22.365%
2026-05-12	50.0000	51.9400	50.0000	51.9400	-11.966%	2	706	-24.143%
2026-05-11	47.7900	59.2500	47.7900	59.0000	+37.209%	20	706	-33.220%
2026-05-08	41.1000	43.0000	41.1000	43.0000	-4.804%	3	705	-8.372%
2026-05-07	46.5000	46.5000	45.1700	45.1700	-5.719%	3	706	-12.774%
2026-05-05	49.0000	49.4500	47.9100	47.9100	-6.880%	37	705	-17.762%
2026-05-04	50.0000	52.2500	50.0000	51.4500	+12.336%	6	688	-23.421%
2026-05-01	45.7400	45.8000	45.7400	45.8000	+5.530%	3	687	-13.974%
2026-04-30	44.0000	44.0000	43.4000	43.4000	+9.182%	2	687	-9.217%
2026-04-29	39.9300	39.9300	39.0000	39.7500	-12.733%	13	685	-0.881%
2026-04-28	41.8000	45.5500	41.5500	45.5500	-5.459%	5	686	-13.502%
2026-04-27	48.1800	48.1800	48.1800	48.1800	+2.949%	5	687	-18.223%
2026-04-23	46.8000	46.8000	46.8000	46.8000	-13.876%	1	682	-15.812%
2026-04-22	54.3400	54.3400	54.3400	54.3400	+13.563%	1	683	-27.494%
2026-04-21	47.8500	47.8500	47.8500	47.8500	-5.528%	1	683	-17.659%
2026-04-20	49.5000	50.6500	49.5000	50.6500	-10.354%	7	684	-22.211%
2026-04-17	53.0000	57.0000	53.0000	56.5000	+20.856%	14	686	-30.265%
2026-04-16	43.6800	47.8500	43.6800	46.7500	+6.979%	19	683	-15.722%
2026-04-15	41.7900	44.0000	40.3400	43.7000	+6.585%	10	678	-9.840%
2026-04-14	40.9000	42.3000	40.9000	41.0000	+14.717%	118	682	-3.902%
2026-04-13	35.7400	35.7400	35.7400	35.7400	+6.687%	2	734	+10.241%
2026-04-10	33.5000	33.5000	33.0000	33.5000	+5.181%	9	734	+17.612%
2026-04-09	33.0000	33.0000	31.8500	31.8500	-18.333%	2	732	+23.705%
2026-04-08	42.8000	42.8000	39.0000	39.0000	+10.482%	2	731	+1.026%
2026-04-07	36.2000	36.5100	35.3000	35.3000	-9.067%	105	731	+11.615%
2026-04-06	38.8800	38.8800	38.8200	38.8200	+6.124%	2	730	+1.494%
2026-04-02	35.0000	36.5800	35.0000	36.5800	-1.799%	4	725	+7.709%
2026-04-01	38.5600	38.5600	37.2500	37.2500	-2.231%	104	725	+5.772%
2026-03-31	37.1100	38.1000	37.1100	38.1000	+16.407%	103	667	+3.412%
2026-03-27	34.0000	34.0000	32.7300	32.7300	-14.987%	60	749	+20.379%
2026-03-26	38.5000	38.5500	38.1500	38.5000	-7.585%	12	700	+2.338%
2026-03-25	44.5000	44.7000	41.6600	41.6600	+2.108%	39	698	-5.425%
2026-03-24	47.5000	47.5000	40.8000	40.8000	-20.000%	106	735	-3.431%
2026-03-23	50.0000	51.2000	50.0000	51.0000	+4.359%	7	693	-22.745%
2026-03-20	51.4800	51.4800	48.8700	48.8700	-0.061%	9	692	-19.378%
2026-03-19	50.1900	50.1900	48.9000	48.9000	-9.712%	3	690	-19.427%
2026-03-18	52.5000	55.0000	52.5000	54.1600	-2.887%	158	690	-27.253%
2026-03-17	54.4500	56.7000	53.0000	55.7700	+5.725%	261	694	-29.353%
2026-03-16	52.5200	53.5000	52.5200	52.7500	+3.128%	4	757	-25.308%
2026-03-13	51.7300	51.7300	51.1300	51.1500	+7.008%	5	758	-22.972%
2026-03-12	49.0000	49.3000	47.8000	47.8000	-4.800%	14	758	-17.573%
2026-03-11	49.9000	50.2100	49.9000	50.2100	-1.549%	23	754	-21.530%
2026-03-10	49.7000	51.0000	49.7000	51.0000	-1.923%	3	769	-22.745%
2026-03-09	52.0000	52.0000	52.0000	52.0000	+5.306%	1	766	-24.231%
2026-03-06	49.6700	49.7700	49.3800	49.3800	-4.561%	30	766	-20.211%
2026-03-05	51.7400	51.7400	51.7400	51.7400	-7.143%	1	756	-23.850%
2026-03-04	49.8500	56.5000	49.8500	55.7200	+28.476%	40	756	-29.289%
2026-03-03	40.0000	43.3700	38.7000	43.3700	+3.115%	28	771	-9.154%
2026-03-02	40.0000	42.6000	40.0000	42.0600	+11.832%	34	776	-6.324%
2026-02-27	36.7300	37.6100	36.7300	37.6100	-8.134%	2	786	+4.759%
2026-02-26	40.9400	40.9400	40.9400	40.9400	-2.894%	1	786	-3.762%
2026-02-25	37.0000	42.1600	37.0000	42.1600	+43.891%	17	794	-6.546%
2026-02-24	29.3000	29.3000	29.3000	29.3000	+0.171%	1	794	+34.471%
2026-02-23	29.3500	29.3500	29.2500	29.2500	-14.574%	3	794	+34.701%
2026-02-20	34.1000	34.9000	34.1000	34.2400	+7.403%	11	793	+15.070%
2026-02-19	31.0000	31.8800	30.9500	31.8800	-2.209%	6	795	+23.588%
2026-02-18	34.0000	34.5500	32.5000	32.6000	-4.399%	24	791	+20.859%
2026-02-17	31.2000	34.2000	31.2000	34.1000	+5.868%	14	794	+15.543%
2026-02-13	28.0000	32.2100	26.8400	32.2100	+35.166%	5	790	+22.322%
2026-02-12	26.9000	27.2000	23.3600	23.8300	-12.743%	61	790	+65.338%
2026-02-11	27.5000	27.5000	26.4400	27.3100	-12.608%	16	764	+44.269%
2026-02-10	32.2500	32.2500	31.2500	31.2500	-3.639%	13	760	+26.080%
2026-02-09	31.5000	32.6000	31.5000	32.4300	+2.464%	19	756	+21.492%
2026-02-06	29.6100	31.7000	29.0000	31.6500	+17.440%	60	745	+24.487%
2026-02-05	32.8000	32.8000	26.7500	26.9500	-21.543%	43	741	+46.197%
2026-02-04	36.2000	36.3500	32.9000	34.3500	-10.779%	61	720	+14.702%
2026-02-03	38.9500	39.0000	36.4000	38.5000	-6.780%	42	695	+2.338%
2026-02-02	40.5000	42.3200	40.5000	41.3000	-3.006%	36	686	-4.600%
2026-01-30	44.8500	45.3500	42.5800	42.5800	-7.676%	10	683	-7.468%
2026-01-29	43.8000	46.1200	43.8000	46.1200	-6.922%	11	682	-14.571%
2026-01-28	51.9000	51.9000	49.5500	49.5500	+0.101%	5	674	-20.484%
2026-01-27	52.2400	52.2400	49.5000	49.5000	-5.768%	9	670	-20.404%
2026-01-26	52.8500	53.1100	51.9000	52.5300	-4.055%	26	669	-24.995%
2026-01-23	55.6400	56.0000	54.7500	54.7500	-9.114%	21	664	-28.037%
2026-01-22	60.1500	60.3000	59.3000	60.2400	-1.681%	22	675	-34.595%
2026-01-21	64.2300	64.2300	59.4600	61.2700	-1.937%	21	671	-35.694%
2026-01-20	65.5200	65.5200	61.1500	62.4800	-9.672%	14	664	-36.940%
2026-01-16	69.1700	69.1700	69.1700	69.1700	+0.611%	1	664	-43.039%
2026-01-15	77.0000	77.0000	67.2000	68.7500	-17.119%	80	664	-42.691%
2026-01-14	83.0000	83.0000	82.9500	82.9500	+6.346%	2	606	-52.502%
2026-01-13	74.5000	78.0000	73.4300	78.0000	+10.138%	181	607	-49.487%
2026-01-12	71.5000	71.6000	70.8200	70.8200	+2.223%	3	644	-44.366%
2026-01-09	71.2800	71.2800	67.8000	69.2800	-6.378%	6	645	-43.129%
2026-01-08	74.0000	74.0000	74.0000	74.0000	+2.422%	3	643	-46.757%
2026-01-07	72.0500	72.4500	71.5000	72.2500	-2.365%	56	640	-45.467%
2026-01-06	79.7500	79.9800	74.0000	74.0000	-7.960%	5	695	-46.757%
2026-01-05	75.1000	81.4000	75.1000	80.4000	+18.759%	55	679	-50.995%
2026-01-02	63.0000	69.2500	63.0000	67.7000	+10.171%	6	679	-41.802%
2025-12-31	63.9300	63.9300	61.4500	61.4500	-4.729%	11	681	-35.883%
2025-12-30	65.0000	66.3500	64.5000	64.5000	-3.008%	26	681	-38.915%
2025-12-29	65.5500	66.5000	65.0000	66.5000	-1.990%	9	702	-40.752%
2025-12-26	67.6500	68.0100	67.0500	67.8500	-2.318%	23	698	-41.931%
2025-12-24	69.0500	69.4600	69.0500	69.4600	-0.771%	5	675	-43.277%
2025-12-23	72.5000	72.5000	69.5000	70.0000	-11.404%	3	675	-43.714%
2025-12-22	79.0100	79.0100	79.0100	79.0100	+7.278%	1	676	-50.133%
2025-12-19	74.8500	74.8500	72.8000	73.6500	-0.741%	60	676	-46.504%
2025-12-18	79.5000	79.5000	74.2000	74.2000	-3.473%	53	655	-46.900%
2025-12-17	81.3800	84.0000	76.0000	76.8700	-6.711%	115	665	-48.745%
2025-12-16	82.8000	82.8000	82.4000	82.4000	+4.901%	2	632	-52.184%
2025-12-15	88.2100	88.2100	78.5500	78.5500	-13.041%	50	632	-49.841%
2025-12-12	96.5000	96.5000	89.0000	90.3300	-0.441%	21	600	-56.382%
2025-12-11	90.3000	90.7300	89.5000	90.7300	-4.444%	6	600	-56.574%
2025-12-10	96.2200	96.2300	94.9500	94.9500	-3.536%	5	597	-58.504%
2025-12-09	99.2700	102.0000	98.4300	98.4300	+3.122%	179	600	-59.972%
2025-12-08	97.8000	97.8000	95.4500	95.4500	+1.629%	22	528	-58.722%
2025-12-05	93.9200	93.9200	93.9200	93.9200	-5.939%	1	517	-58.049%
2025-12-04	97.0500	99.8500	95.5000	99.8500	+1.732%	99	517	-60.541%
2025-12-03	95.5000	98.1500	95.5000	98.1500	+6.500%	80	485	-59.857%
2025-12-02	92.7000	95.4000	92.1600	92.1600	+4.265%	22	493	-57.248%
2025-12-01	87.7700	88.3900	83.7700	88.3900	-7.927%	5	480	-55.425%
2025-11-28	99.9500	99.9500	96.0000	96.0000	+5.148%	2	477	-58.958%
2025-11-26	86.7000	91.3000	85.0000	91.3000	+14.987%	34	488	-56.846%
2025-11-25	81.9000	81.9000	75.7000	79.4000	-6.257%	20	488	-50.378%
2025-11-24	81.5500	84.7000	81.5500	84.7000	+7.898%	19	475	-53.483%
2025-11-21	76.6400	78.5000	72.8000	78.5000	+2.014%	17	473	-49.809%
2025-11-20	89.4400	89.4400	76.0000	76.9500	-9.343%	28	470	-48.798%
2025-11-19	88.5000	88.5000	82.4500	84.8800	-7.083%	30	471	-53.582%
2025-11-18	94.5000	94.6500	91.3500	91.3500	+0.033%	149	458	-56.869%
2025-11-17	97.5000	98.4800	90.0000	91.3200	-15.256%	40	315	-56.855%
2025-11-14	98.5500	110.0000	96.2600	107.7600	+2.697%	24	294	-63.437%
2025-11-13	114.2500	117.7000	104.9300	104.9300	-10.576%	41	290	-62.451%
2025-11-12	122.5500	122.5500	117.0000	117.3400	-1.096%	72	286	-66.422%
2025-11-11	120.0000	120.0000	118.6400	118.6400	-9.985%	3	257	-66.790%
2025-11-10	133.2500	134.1600	127.2600	131.8000	+6.419%	4	254	-70.106%
2025-11-07	111.8500	123.8700	106.0000	123.8500	+8.717%	179	252	-68.187%
2025-11-06	128.6100	128.6100	113.8000	113.9200	-13.085%	90	150	-65.414%
2025-11-05	127.0000	131.0700	127.0000	131.0700	+6.130%	44	89	-69.940%
2025-11-04	138.0000	138.0000	123.5000	123.5000	-12.037%	41	85	-68.097%
2025-10-30	141.6000	141.6000	140.4000	140.4000	-11.420%	3	47	-71.937%
2025-10-28	158.5000	158.5000	158.5000	158.5000	-1.797%	1	47	-75.142%
2025-10-27	161.3500	161.4000	161.3500	161.4000	+4.129%	2	46	-75.589%
2025-10-24	153.5500	155.0000	153.5500	155.0000	+24.000%	2	46	-74.581%
2025-10-22	129.0500	129.0500	125.0000	125.0000	-16.833%	3	46	-68.480%
2025-10-20	151.2500	151.2500	150.3000	150.3000	+10.824%	7	45	-73.786%
2025-10-17	129.4500	135.6200	129.4500	135.6200	-3.287%	2	45	-70.948%
2025-10-15	143.9700	143.9700	140.2300	140.2300	-6.513%	4	44	-71.903%
2025-10-13	150.0000	150.0000	150.0000	150.0000	-4.410%	1	43	-73.733%
2025-10-10	178.7500	178.7500	156.7500	156.9200	-12.982%	22	42	-74.892%
2025-10-09	180.3300	180.3300	180.3300	180.3300	+0.245%	3	33	-78.151%
2025-10-08	180.1500	180.1500	179.8900	179.8900	+4.678%	11	33	-78.098%
2025-10-07	171.9000	171.9000	171.8500	171.8500	-3.590%	2	33	-77.073%
2025-10-06	173.9500	179.1000	173.9500	178.2500	+24.520%	16	33	-77.896%
2025-10-01	143.3300	143.3300	143.1500	143.1500	+8.242%	3	29	-72.476%
2025-09-30	132.2500	132.2500	132.2500	132.2500	-0.128%	2	29	-70.208%
2025-09-29	121.4200	132.4200	121.4200	132.4200	+12.411%	11	29	-70.246%
2025-09-26	113.3800	118.5500	112.7300	117.8000	+3.198%	13	25	-66.553%
2025-09-25	114.9300	115.7500	114.1500	114.1500	-8.313%	5	20	-65.484%
2025-09-24	126.1500	126.8000	124.5000	124.5000	-6.264%	5	17	-68.353%
2025-09-23	134.1000	134.1000	131.7500	132.8200	+0.469%	5	15	-70.336%
2025-09-22	133.2000	133.2000	131.5500	132.2000	-7.488%	9	12	-70.197%
2025-09-19	142.9000	142.9000	142.9000	142.9000	-0.279%	2	8	-72.428%
2025-09-18	143.4000	143.4000	143.3000	143.3000	+23.534%	2	6	-72.505%
2025-09-17	123.0000	123.0000	116.0000	116.0000	-8.010%	4	5	-66.034%
2025-09-16	126.1000	126.1000	126.1000	126.1000	0.000%	2	2	-68.755%