Dark

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

EOD

Sep 21, 2026

40.90+9.417%(+3.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	41.2800	41.2800	40.9000	40.9000	+9.417%	2	218	0.000%
2026-09-03	37.3800	37.3800	37.3800	37.3800	+18.667%	1	216	+9.417%
2026-08-20	31.5000	31.5000	31.5000	31.5000	+51.661%	1	216	+29.841%
2026-08-12	22.2000	22.2000	20.7700	20.7700	-3.664%	21	215	+96.919%
2026-08-11	21.6500	21.6500	21.5600	21.5600	-2.000%	2	215	+89.703%
2026-08-06	22.0000	22.0000	21.9000	22.0000	+3.335%	15	215	+85.909%
2026-07-31	21.3300	21.3300	21.2900	21.2900	-30.425%	2	203	+92.109%
2026-07-27	30.8500	30.8500	30.6000	30.6000	-18.400%	6	203	+33.660%
2026-07-21	35.7300	37.5500	35.7300	37.5000	+32.743%	9	200	+9.067%
2026-07-17	28.2500	28.2500	28.2500	28.2500	-2.485%	12	199	+44.779%
2026-07-08	28.9700	28.9700	28.9700	28.9700	-14.112%	1	187	+41.181%
2026-07-06	33.7300	33.7300	33.7300	33.7300	+3.881%	1	187	+21.257%
2026-07-02	32.4700	32.4700	32.4700	32.4700	+1.153%	1	187	+25.962%
2026-07-01	32.1000	32.1000	32.1000	32.1000	+27.533%	20	187	+27.414%
2026-06-25	25.1700	25.1700	25.1700	25.1700	-11.060%	1	167	+62.495%
2026-06-23	29.3500	29.4000	28.3000	28.3000	-13.456%	66	168	+44.523%
2026-06-18	32.7000	32.7000	32.7000	32.7000	-6.571%	5	171	+25.076%
2026-06-09	35.0000	35.0000	35.0000	35.0000	+12.179%	3	171	+16.857%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+12.595%	5	168	+31.090%
2026-06-05	27.7100	27.7100	27.7100	27.7100	-25.410%	1	163	+47.600%
2026-06-02	37.1500	37.1500	37.1500	37.1500	+1.309%	1	164	+10.094%
2026-05-28	36.6700	36.6700	36.6700	36.6700	-8.894%	1	165	+11.535%
2026-05-22	40.2500	40.2500	40.2500	40.2500	-0.544%	1	166	+1.615%
2026-05-18	42.1500	42.1500	40.4700	40.4700	-7.981%	2	166	+1.063%
2026-05-15	43.9800	43.9800	43.9800	43.9800	-4.183%	1	165	-7.003%
2026-05-14	45.9000	45.9000	45.9000	45.9000	-10.891%	1	164	-10.893%
2026-05-12	51.5100	51.5100	51.5100	51.5100	+12.985%	1	164	-20.598%
2026-05-11	45.5900	45.5900	45.5900	45.5900	+18.109%	1	164	-10.287%
2026-05-08	38.6000	38.6000	38.6000	38.6000	+5.177%	2	164	+5.959%
2026-04-29	36.7000	36.7000	36.7000	36.7000	-11.779%	1	164	+11.444%
2026-04-28	41.7000	41.7000	41.6000	41.6000	-15.033%	2	164	-1.683%
2026-04-17	48.9900	48.9900	48.9600	48.9600	+48.364%	2	164	-16.462%
2026-04-13	33.0000	33.0000	33.0000	33.0000	+9.598%	2	163	+23.939%
2026-04-10	30.1100	30.1100	30.1100	30.1100	-4.261%	3	163	+35.835%
2026-04-07	31.8000	31.8000	31.4500	31.4500	-7.227%	2	166	+30.048%
2026-04-02	33.8500	33.9000	33.8500	33.9000	-8.130%	2	165	+20.649%
2026-04-01	36.9000	36.9000	36.9000	36.9000	+16.477%	1	165	+10.840%
2026-03-31	29.6000	31.6800	29.6000	31.6800	+4.176%	9	165	+29.104%
2026-03-30	30.9500	30.9500	29.2600	30.4100	-0.945%	8	174	+34.495%
2026-03-27	30.0000	30.7000	30.0000	30.7000	-14.246%	4	180	+33.225%
2026-03-26	35.8000	35.8000	35.8000	35.8000	-7.013%	1	179	+14.246%
2026-03-24	38.5000	38.5000	38.5000	38.5000	-18.432%	5	178	+6.234%
2026-03-13	49.2500	49.2500	47.2000	47.2000	+5.546%	2	173	-13.347%
2026-03-12	45.0000	45.2000	44.7200	44.7200	-2.783%	3	173	-8.542%
2026-03-11	46.2000	46.2000	45.7500	46.0000	-2.646%	3	171	-11.087%
2026-03-10	47.2500	47.2500	47.2500	47.2500	+3.053%	1	168	-13.439%
2026-03-09	45.7100	46.0000	45.7100	45.8500	-3.818%	4	168	-10.796%
2026-03-05	49.7900	49.9600	47.3800	47.6700	+26.546%	167	166	-14.202%
2026-02-25	37.7700	37.7700	37.6700	37.6700	+24.282%	2	129	+8.574%
2026-02-13	27.0000	30.3100	26.7500	30.3100	+39.356%	7	129	+34.939%
2026-02-12	21.4500	22.0000	21.4500	21.7500	-25.692%	8	129	+88.046%
2026-02-10	29.2700	29.2700	29.2700	29.2700	+1.915%	3	122	+39.734%
2026-02-06	28.7200	28.7200	28.7200	28.7200	-12.970%	10	119	+42.409%
2026-02-03	36.1000	36.1000	33.0000	33.0000	-14.286%	8	109	+23.939%
2026-02-02	38.5400	38.5400	38.5000	38.5000	-3.750%	2	107	+6.234%
2026-01-29	40.9000	40.9000	40.0000	40.0000	-13.043%	9	106	+2.250%
2026-01-27	46.0000	46.0000	46.0000	46.0000	-9.449%	2	97	-11.087%
2026-01-23	51.5000	52.4000	50.8000	50.8000	-7.130%	3	97	-19.488%
2026-01-22	55.5100	55.5400	54.7000	54.7000	-4.253%	9	95	-25.229%
2026-01-21	57.1300	57.1300	57.1300	57.1300	+0.936%	6	91	-28.409%
2026-01-20	57.8000	57.8000	56.6000	56.6000	-12.248%	4	91	-27.739%
2026-01-16	64.5000	64.5000	64.5000	64.5000	-6.589%	1	90	-36.589%
2026-01-06	74.3000	74.3000	69.0500	69.0500	-8.239%	5	90	-40.768%
2026-01-05	75.2500	75.2500	75.2500	75.2500	+28.413%	1	85	-45.648%
2026-01-02	58.6000	58.6000	58.6000	58.6000	+0.171%	2	85	-30.205%
2025-12-31	58.5000	58.5000	58.5000	58.5000	-4.832%	3	83	-30.085%
2025-12-30	61.4700	61.4700	61.4700	61.4700	-1.805%	2	83	-33.463%
2025-12-26	62.6000	62.6000	62.6000	62.6000	-2.946%	1	83	-34.665%
2025-12-24	64.5000	64.5000	64.5000	64.5000	-1.901%	2	82	-36.589%
2025-12-23	64.9200	65.7500	64.9200	65.7500	-7.107%	3	82	-37.795%
2025-12-17	78.3300	78.3300	70.3800	70.7800	-6.709%	5	81	-42.215%
2025-12-16	75.8700	75.8700	75.8700	75.8700	-0.355%	1	81	-46.092%
2025-12-15	76.1400	76.1400	76.1400	76.1400	-11.660%	1	81	-46.283%
2025-12-12	86.1900	86.1900	86.1900	86.1900	-3.537%	1	81	-52.547%
2025-12-10	89.3500	89.3500	89.3500	89.3500	+0.960%	2	80	-54.225%
2025-12-05	88.5000	88.5000	88.5000	88.5000	-4.839%	1	82	-53.785%
2025-12-04	93.0000	93.0000	93.0000	93.0000	+2.198%	4	81	-56.022%
2025-12-03	91.0000	91.0000	91.0000	91.0000	+15.850%	1	77	-55.055%
2025-12-01	78.5500	78.5500	78.5500	78.5500	-0.633%	3	77	-47.931%
2025-11-24	78.5000	79.0500	78.5000	79.0500	+8.288%	3	77	-48.261%
2025-11-21	73.0000	73.0000	73.0000	73.0000	+2.112%	6	78	-43.973%
2025-11-20	71.4900	71.4900	71.4900	71.4900	-8.193%	21	80	-42.789%
2025-11-19	80.3500	80.3500	77.8700	77.8700	-10.174%	7	89	-47.477%
2025-11-18	88.7900	88.7900	86.6900	86.6900	+1.988%	2	88	-52.820%
2025-11-17	93.5000	93.5000	85.0000	85.0000	-17.476%	16	87	-51.882%
2025-11-14	92.0000	103.0000	92.0000	103.0000	+5.102%	15	96	-60.291%
2025-11-13	103.2200	103.2200	97.0000	98.0000	-12.257%	28	95	-58.265%
2025-11-11	116.6700	116.6700	111.6900	111.6900	-10.289%	9	109	-63.381%
2025-11-10	122.0000	124.5000	119.5800	124.5000	+6.950%	20	112	-67.149%
2025-11-07	100.0000	116.4100	100.0000	116.4100	+5.168%	10	111	-64.866%
2025-11-06	115.7000	115.7000	107.9800	110.6900	-6.983%	14	108	-63.050%
2025-11-05	119.0000	119.0000	119.0000	119.0000	+2.923%	3	112	-65.630%
2025-11-04	126.6500	126.6500	115.6200	115.6200	-11.062%	19	112	-64.625%
2025-11-03	137.4500	137.4500	130.0000	130.0000	-11.565%	2	107	-68.538%
2025-10-31	140.4000	151.0700	140.4000	147.0000	+13.033%	18	107	-72.177%
2025-10-30	136.5000	136.5000	130.0500	130.0500	-16.297%	6	112	-68.551%
2025-10-27	152.3500	155.3700	152.3500	155.3700	+6.637%	4	116	-73.676%
2025-10-24	141.7300	145.7000	141.7300	145.7000	+17.500%	4	116	-71.929%
2025-10-23	124.0000	124.0000	124.0000	124.0000	+1.848%	3	117	-67.016%
2025-10-22	117.2300	121.7500	117.2300	121.7500	-11.858%	5	120	-66.407%
2025-10-21	136.8100	138.1300	135.1000	138.1300	-4.712%	9	115	-70.390%
2025-10-20	144.9600	144.9600	144.9600	144.9600	+14.956%	2	124	-71.785%
2025-10-17	124.5000	127.0000	124.5000	126.1000	-9.767%	14	122	-67.565%
2025-10-13	139.7500	139.7500	139.7500	139.7500	-12.355%	1	124	-70.733%
2025-10-07	163.3000	163.3000	159.4500	159.4500	-5.539%	3	125	-74.349%
2025-10-06	166.5500	170.6000	165.3500	168.8000	+5.171%	40	124	-75.770%
2025-10-03	157.2700	163.0000	157.2700	160.5000	+2.490%	57	94	-74.517%
2025-10-02	151.2500	156.6000	151.1500	156.6000	+16.172%	8	144	-73.883%
2025-10-01	134.8000	134.8000	134.8000	134.8000	+8.710%	1	149	-69.659%
2025-09-30	126.7000	127.1500	124.0000	124.0000	-0.800%	5	149	-67.016%
2025-09-29	118.8500	125.0000	118.8500	125.0000	+18.136%	9	148	-67.280%
2025-09-26	105.4000	105.8100	105.4000	105.8100	-0.461%	2	147	-61.346%
2025-09-25	112.3000	112.3000	106.3000	106.3000	-9.609%	35	147	-61.524%
2025-09-24	118.4000	121.2000	117.3000	117.6000	+2.261%	11	115	-65.221%
2025-09-23	123.0000	123.0000	115.0000	115.0000	-7.258%	54	107	-64.435%
2025-09-22	123.5000	127.3000	123.5000	124.0000	-5.811%	38	59	-67.016%
2025-09-19	130.2200	136.2500	130.1800	131.6500	-3.120%	33	29	-68.933%
2025-09-18	134.6500	135.8900	134.6500	135.8900	+24.670%	2	7	-69.902%
2025-09-17	118.5500	118.5500	109.0000	109.0000	-7.877%	9	6	-62.477%
2025-09-16	117.3000	118.3200	116.7000	118.3200	0.000%	3	2	-65.433%