Dark

COIN20280121C320
COIN Jan 21 2028 320.00 Call (COIN280121C00320000)
option OPRA

EOD

Jul 31, 2026

21.29-30.425%(-9.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	21.3300	21.3300	21.2900	21.2900	-30.425%	2	203	0.000%
2026-07-27	30.8500	30.8500	30.6000	30.6000	-18.400%	6	203	-30.425%
2026-07-21	35.7300	37.5500	35.7300	37.5000	+32.743%	9	200	-43.227%
2026-07-17	28.2500	28.2500	28.2500	28.2500	-2.485%	12	199	-24.637%
2026-07-08	28.9700	28.9700	28.9700	28.9700	-14.112%	1	187	-26.510%
2026-07-06	33.7300	33.7300	33.7300	33.7300	+3.881%	1	187	-36.881%
2026-07-02	32.4700	32.4700	32.4700	32.4700	+1.153%	1	187	-34.432%
2026-07-01	32.1000	32.1000	32.1000	32.1000	+27.533%	20	187	-33.676%
2026-06-25	25.1700	25.1700	25.1700	25.1700	-11.060%	1	167	-15.415%
2026-06-23	29.3500	29.4000	28.3000	28.3000	-13.456%	66	168	-24.770%
2026-06-18	32.7000	32.7000	32.7000	32.7000	-6.571%	5	171	-34.893%
2026-06-09	35.0000	35.0000	35.0000	35.0000	+12.179%	3	171	-39.171%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+12.595%	5	168	-31.763%
2026-06-05	27.7100	27.7100	27.7100	27.7100	-25.410%	1	163	-23.169%
2026-06-02	37.1500	37.1500	37.1500	37.1500	+1.309%	1	164	-42.692%
2026-05-28	36.6700	36.6700	36.6700	36.6700	-8.894%	1	165	-41.942%
2026-05-22	40.2500	40.2500	40.2500	40.2500	-0.544%	1	166	-47.106%
2026-05-18	42.1500	42.1500	40.4700	40.4700	-7.981%	2	166	-47.393%
2026-05-15	43.9800	43.9800	43.9800	43.9800	-4.183%	1	165	-51.592%
2026-05-14	45.9000	45.9000	45.9000	45.9000	-10.891%	1	164	-53.617%
2026-05-12	51.5100	51.5100	51.5100	51.5100	+12.985%	1	164	-58.668%
2026-05-11	45.5900	45.5900	45.5900	45.5900	+18.109%	1	164	-53.301%
2026-05-08	38.6000	38.6000	38.6000	38.6000	+5.177%	2	164	-44.845%
2026-04-29	36.7000	36.7000	36.7000	36.7000	-11.779%	1	164	-41.989%
2026-04-28	41.7000	41.7000	41.6000	41.6000	-15.033%	2	164	-48.822%
2026-04-17	48.9900	48.9900	48.9600	48.9600	+48.364%	2	164	-56.516%
2026-04-13	33.0000	33.0000	33.0000	33.0000	+9.598%	2	163	-35.485%
2026-04-10	30.1100	30.1100	30.1100	30.1100	-4.261%	3	163	-29.293%
2026-04-07	31.8000	31.8000	31.4500	31.4500	-7.227%	2	166	-32.305%
2026-04-02	33.8500	33.9000	33.8500	33.9000	-8.130%	2	165	-37.198%
2026-04-01	36.9000	36.9000	36.9000	36.9000	+16.477%	1	165	-42.304%
2026-03-31	29.6000	31.6800	29.6000	31.6800	+4.176%	9	165	-32.797%
2026-03-30	30.9500	30.9500	29.2600	30.4100	-0.945%	8	174	-29.990%
2026-03-27	30.0000	30.7000	30.0000	30.7000	-14.246%	4	180	-30.651%
2026-03-26	35.8000	35.8000	35.8000	35.8000	-7.013%	1	179	-40.531%
2026-03-24	38.5000	38.5000	38.5000	38.5000	-18.432%	5	178	-44.701%
2026-03-13	49.2500	49.2500	47.2000	47.2000	+5.546%	2	173	-54.894%
2026-03-12	45.0000	45.2000	44.7200	44.7200	-2.783%	3	173	-52.393%
2026-03-11	46.2000	46.2000	45.7500	46.0000	-2.646%	3	171	-53.717%
2026-03-10	47.2500	47.2500	47.2500	47.2500	+3.053%	1	168	-54.942%
2026-03-09	45.7100	46.0000	45.7100	45.8500	-3.818%	4	168	-53.566%
2026-03-05	49.7900	49.9600	47.3800	47.6700	+26.546%	167	166	-55.339%
2026-02-25	37.7700	37.7700	37.6700	37.6700	+24.282%	2	129	-43.483%
2026-02-13	27.0000	30.3100	26.7500	30.3100	+39.356%	7	129	-29.759%
2026-02-12	21.4500	22.0000	21.4500	21.7500	-25.692%	8	129	-2.115%
2026-02-10	29.2700	29.2700	29.2700	29.2700	+1.915%	3	122	-27.263%
2026-02-06	28.7200	28.7200	28.7200	28.7200	-12.970%	10	119	-25.870%
2026-02-03	36.1000	36.1000	33.0000	33.0000	-14.286%	8	109	-35.485%
2026-02-02	38.5400	38.5400	38.5000	38.5000	-3.750%	2	107	-44.701%
2026-01-29	40.9000	40.9000	40.0000	40.0000	-13.043%	9	106	-46.775%
2026-01-27	46.0000	46.0000	46.0000	46.0000	-9.449%	2	97	-53.717%
2026-01-23	51.5000	52.4000	50.8000	50.8000	-7.130%	3	97	-58.091%
2026-01-22	55.5100	55.5400	54.7000	54.7000	-4.253%	9	95	-61.079%
2026-01-21	57.1300	57.1300	57.1300	57.1300	+0.936%	6	91	-62.734%
2026-01-20	57.8000	57.8000	56.6000	56.6000	-12.248%	4	91	-62.385%
2026-01-16	64.5000	64.5000	64.5000	64.5000	-6.589%	1	90	-66.992%
2026-01-06	74.3000	74.3000	69.0500	69.0500	-8.239%	5	90	-69.167%
2026-01-05	75.2500	75.2500	75.2500	75.2500	+28.413%	1	85	-71.708%
2026-01-02	58.6000	58.6000	58.6000	58.6000	+0.171%	2	85	-63.669%
2025-12-31	58.5000	58.5000	58.5000	58.5000	-4.832%	3	83	-63.607%
2025-12-30	61.4700	61.4700	61.4700	61.4700	-1.805%	2	83	-65.365%
2025-12-26	62.6000	62.6000	62.6000	62.6000	-2.946%	1	83	-65.990%
2025-12-24	64.5000	64.5000	64.5000	64.5000	-1.901%	2	82	-66.992%
2025-12-23	64.9200	65.7500	64.9200	65.7500	-7.107%	3	82	-67.620%
2025-12-17	78.3300	78.3300	70.3800	70.7800	-6.709%	5	81	-69.921%
2025-12-16	75.8700	75.8700	75.8700	75.8700	-0.355%	1	81	-71.939%
2025-12-15	76.1400	76.1400	76.1400	76.1400	-11.660%	1	81	-72.038%
2025-12-12	86.1900	86.1900	86.1900	86.1900	-3.537%	1	81	-75.299%
2025-12-10	89.3500	89.3500	89.3500	89.3500	+0.960%	2	80	-76.172%
2025-12-05	88.5000	88.5000	88.5000	88.5000	-4.839%	1	82	-75.944%
2025-12-04	93.0000	93.0000	93.0000	93.0000	+2.198%	4	81	-77.108%
2025-12-03	91.0000	91.0000	91.0000	91.0000	+15.850%	1	77	-76.604%
2025-12-01	78.5500	78.5500	78.5500	78.5500	-0.633%	3	77	-72.896%
2025-11-24	78.5000	79.0500	78.5000	79.0500	+8.288%	3	77	-73.068%
2025-11-21	73.0000	73.0000	73.0000	73.0000	+2.112%	6	78	-70.836%
2025-11-20	71.4900	71.4900	71.4900	71.4900	-8.193%	21	80	-70.220%
2025-11-19	80.3500	80.3500	77.8700	77.8700	-10.174%	7	89	-72.660%
2025-11-18	88.7900	88.7900	86.6900	86.6900	+1.988%	2	88	-75.441%
2025-11-17	93.5000	93.5000	85.0000	85.0000	-17.476%	16	87	-74.953%
2025-11-14	92.0000	103.0000	92.0000	103.0000	+5.102%	15	96	-79.330%
2025-11-13	103.2200	103.2200	97.0000	98.0000	-12.257%	28	95	-78.276%
2025-11-11	116.6700	116.6700	111.6900	111.6900	-10.289%	9	109	-80.938%
2025-11-10	122.0000	124.5000	119.5800	124.5000	+6.950%	20	112	-82.900%
2025-11-07	100.0000	116.4100	100.0000	116.4100	+5.168%	10	111	-81.711%
2025-11-06	115.7000	115.7000	107.9800	110.6900	-6.983%	14	108	-80.766%
2025-11-05	119.0000	119.0000	119.0000	119.0000	+2.923%	3	112	-82.109%
2025-11-04	126.6500	126.6500	115.6200	115.6200	-11.062%	19	112	-81.586%
2025-11-03	137.4500	137.4500	130.0000	130.0000	-11.565%	2	107	-83.623%
2025-10-31	140.4000	151.0700	140.4000	147.0000	+13.033%	18	107	-85.517%
2025-10-30	136.5000	136.5000	130.0500	130.0500	-16.297%	6	112	-83.629%
2025-10-27	152.3500	155.3700	152.3500	155.3700	+6.637%	4	116	-86.297%
2025-10-24	141.7300	145.7000	141.7300	145.7000	+17.500%	4	116	-85.388%
2025-10-23	124.0000	124.0000	124.0000	124.0000	+1.848%	3	117	-82.831%
2025-10-22	117.2300	121.7500	117.2300	121.7500	-11.858%	5	120	-82.513%
2025-10-21	136.8100	138.1300	135.1000	138.1300	-4.712%	9	115	-84.587%
2025-10-20	144.9600	144.9600	144.9600	144.9600	+14.956%	2	124	-85.313%
2025-10-17	124.5000	127.0000	124.5000	126.1000	-9.767%	14	122	-83.117%
2025-10-13	139.7500	139.7500	139.7500	139.7500	-12.355%	1	124	-84.766%
2025-10-07	163.3000	163.3000	159.4500	159.4500	-5.539%	3	125	-86.648%
2025-10-06	166.5500	170.6000	165.3500	168.8000	+5.171%	40	124	-87.387%
2025-10-03	157.2700	163.0000	157.2700	160.5000	+2.490%	57	94	-86.735%
2025-10-02	151.2500	156.6000	151.1500	156.6000	+16.172%	8	144	-86.405%
2025-10-01	134.8000	134.8000	134.8000	134.8000	+8.710%	1	149	-84.206%
2025-09-30	126.7000	127.1500	124.0000	124.0000	-0.800%	5	149	-82.831%
2025-09-29	118.8500	125.0000	118.8500	125.0000	+18.136%	9	148	-82.968%
2025-09-26	105.4000	105.8100	105.4000	105.8100	-0.461%	2	147	-79.879%
2025-09-25	112.3000	112.3000	106.3000	106.3000	-9.609%	35	147	-79.972%
2025-09-24	118.4000	121.2000	117.3000	117.6000	+2.261%	11	115	-81.896%
2025-09-23	123.0000	123.0000	115.0000	115.0000	-7.258%	54	107	-81.487%
2025-09-22	123.5000	127.3000	123.5000	124.0000	-5.811%	38	59	-82.831%
2025-09-19	130.2200	136.2500	130.1800	131.6500	-3.120%	33	29	-83.828%
2025-09-18	134.6500	135.8900	134.6500	135.8900	+24.670%	2	7	-84.333%
2025-09-17	118.5500	118.5500	109.0000	109.0000	-7.877%	9	6	-80.468%
2025-09-16	117.3000	118.3200	116.7000	118.3200	0.000%	3	2	-82.006%