Dark

COIN20280121C330
COIN Jan 21 2028 330.00 Call (COIN280121C00330000)
option OPRA

EOD

Sep 22, 2026

37.45+29.004%(+8.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	37.3400	37.4500	37.3400	37.4500	+29.004%	2	362	0.000%
2026-09-15	29.0300	29.0300	29.0300	29.0300	+5.756%	1	363	+29.004%
2026-09-02	27.4500	27.4500	27.4500	27.4500	-27.092%	1	362	+36.430%
2026-08-27	33.6700	37.6500	33.6700	37.6500	+3.010%	141	363	-0.531%
2026-08-25	36.5500	36.5500	36.5500	36.5500	+21.067%	2	332	+2.462%
2026-08-20	30.1900	30.1900	30.1900	30.1900	+45.354%	1	334	+24.048%
2026-08-11	20.7000	20.7700	20.7000	20.7700	-25.609%	2	335	+80.308%
2026-07-30	27.0300	28.0800	26.8400	27.9200	-20.727%	50	335	+34.133%
2026-07-21	34.3700	35.2200	34.3500	35.2200	+28.540%	4	302	+6.332%
2026-07-14	27.4000	27.4000	27.4000	27.4000	+5.588%	3	303	+36.679%
2026-06-24	27.1900	27.1900	25.9500	25.9500	-11.735%	34	303	+44.316%
2026-06-23	29.3500	29.4000	29.3500	29.4000	-10.256%	2	287	+27.381%
2026-06-22	32.7600	32.7600	32.7600	32.7600	-3.363%	1	288	+14.316%
2026-06-16	33.6900	33.9000	33.6900	33.9000	-2.446%	12	288	+10.472%
2026-06-15	34.7500	34.7500	34.7500	34.7500	+17.438%	1	286	+7.770%
2026-06-10	29.5900	29.5900	29.5900	29.5900	-7.387%	1	286	+26.563%
2026-06-08	28.9600	31.9500	28.9600	31.9500	-6.851%	21	286	+17.214%
2026-06-02	34.3000	34.3000	34.3000	34.3000	-3.948%	1	267	+9.184%
2026-05-28	35.7100	35.7100	35.7100	35.7100	-0.251%	1	267	+4.873%
2026-05-26	38.5500	38.5500	35.8000	35.8000	-16.744%	5	266	+4.609%
2026-05-19	43.0000	43.0000	43.0000	43.0000	-0.807%	2	264	-12.907%
2026-05-15	42.3600	43.4500	42.3600	43.3500	-18.972%	69	266	-13.610%
2026-05-14	53.4500	53.5000	53.4500	53.5000	+3.322%	2	207	-30.000%
2026-05-11	51.7800	51.7800	51.7800	51.7800	+32.430%	1	208	-27.675%
2026-05-08	39.0900	39.2500	38.4000	39.1000	-4.284%	38	207	-4.220%
2026-05-06	40.8500	40.8500	40.8500	40.8500	-5.000%	1	197	-8.323%
2026-05-05	45.4600	45.4600	43.0000	43.0000	+6.173%	2	198	-12.907%
2026-05-01	40.5000	40.5000	40.5000	40.5000	+13.160%	6	194	-7.531%
2026-04-29	34.0800	35.7900	34.0800	35.7900	-28.420%	4	194	+4.638%
2026-04-17	50.0000	50.0000	50.0000	50.0000	+18.064%	5	193	-25.100%
2026-04-16	42.3500	42.3500	42.3500	42.3500	+8.729%	1	198	-11.570%
2026-04-15	38.9000	39.0000	38.9000	38.9500	+14.223%	12	199	-3.851%
2026-04-08	33.7000	34.1000	33.7000	34.1000	+11.438%	2	197	+9.824%
2026-04-07	30.5500	30.6000	30.5500	30.6000	+0.361%	2	197	+22.386%
2026-03-31	30.4900	30.4900	30.4900	30.4900	-35.361%	6	197	+22.827%
2026-03-18	47.1700	47.1700	47.1700	47.1700	-5.735%	6	200	-20.606%
2026-03-17	50.0400	50.0400	50.0400	50.0400	+11.696%	5	200	-25.160%
2026-03-13	45.3500	45.3500	44.8000	44.8000	+1.243%	2	205	-16.406%
2026-03-11	44.0000	44.2500	44.0000	44.2500	-1.645%	2	205	-15.367%
2026-03-10	44.9900	44.9900	44.9900	44.9900	+2.366%	1	203	-16.759%
2026-03-09	43.8000	43.9500	43.8000	43.9500	+33.182%	2	202	-14.790%
2026-03-03	33.0000	33.0000	33.0000	33.0000	-10.811%	1	202	+13.485%
2026-02-25	35.6000	37.2000	35.6000	37.0000	+28.205%	12	200	+1.216%
2026-02-17	28.8600	28.8600	28.8600	28.8600	-1.164%	1	200	+29.764%
2026-02-13	27.6500	29.2000	25.8400	29.2000	+22.689%	36	224	+28.253%
2026-02-11	23.0000	23.8000	23.0000	23.8000	-14.234%	34	224	+57.353%
2026-02-10	27.7500	27.7500	27.7500	27.7500	+0.471%	10	224	+34.955%
2026-02-06	27.3200	27.6200	27.3200	27.6200	+13.756%	4	214	+35.590%
2026-02-05	25.4500	25.6000	24.2800	24.2800	-18.001%	13	210	+54.242%
2026-02-04	32.2500	32.2500	29.6100	29.6100	-35.518%	12	201	+26.478%
2026-01-27	45.9200	45.9200	45.9200	45.9200	-0.563%	8	193	-18.445%
2026-01-26	45.9000	46.1800	45.9000	46.1800	-6.707%	9	201	-18.904%
2026-01-23	49.5000	49.5000	49.5000	49.5000	-3.921%	1	192	-24.343%
2026-01-22	51.5200	51.5200	51.5200	51.5200	-9.407%	5	192	-27.310%
2026-01-20	56.8700	56.8700	56.8700	56.8700	-8.333%	3	192	-34.148%
2026-01-16	62.0400	62.0400	62.0400	62.0400	+1.373%	1	192	-39.636%
2026-01-15	66.3000	66.3000	61.2000	61.2000	-4.658%	2	192	-38.807%
2026-01-07	64.1900	64.1900	64.1900	64.1900	-9.208%	4	190	-41.658%
2026-01-06	71.0000	71.0000	70.7000	70.7000	+16.092%	2	190	-47.030%
2026-01-02	61.0000	61.0000	60.9000	60.9000	+12.465%	4	188	-38.506%
2025-12-31	55.8500	55.8500	54.1500	54.1500	-6.638%	14	188	-30.840%
2025-12-30	58.2200	58.2200	58.0000	58.0000	-0.121%	2	188	-35.431%
2025-12-29	58.0700	58.0700	58.0700	58.0700	-6.444%	4	189	-35.509%
2025-12-24	61.9200	62.0700	61.9200	62.0700	-6.816%	2	189	-39.665%
2025-12-18	66.6100	66.6100	66.6100	66.6100	-3.366%	1	189	-43.777%
2025-12-17	72.0000	72.0000	67.3000	68.9300	-1.529%	160	189	-45.670%
2025-12-15	73.5500	73.5500	70.0000	70.0000	-13.527%	22	103	-46.500%
2025-12-12	80.9500	80.9500	80.9500	80.9500	-7.284%	5	83	-53.737%
2025-12-04	87.3100	87.3100	87.3100	87.3100	+1.760%	1	78	-57.107%
2025-12-02	85.8000	85.8000	85.8000	85.8000	+24.528%	10	78	-56.352%
2025-11-25	68.5000	68.9000	68.5000	68.9000	-7.380%	8	72	-45.646%
2025-11-24	74.0000	74.4800	74.0000	74.3900	+6.423%	3	64	-49.657%
2025-11-21	70.0500	70.0500	69.9000	69.9000	-6.800%	4	64	-46.423%
2025-11-19	80.5000	80.5000	75.0000	75.0000	-8.436%	36	63	-50.067%
2025-11-18	84.9000	85.0800	81.9100	81.9100	-4.389%	6	64	-54.279%
2025-11-17	89.2400	89.2400	85.6700	85.6700	-8.079%	41	66	-56.286%
2025-11-14	89.7000	93.2000	89.7000	93.2000	-0.107%	4	98	-59.818%
2025-11-13	104.3100	104.3100	93.3000	93.3000	-12.910%	11	94	-59.861%
2025-11-12	107.1300	107.1300	107.1300	107.1300	-8.725%	1	93	-65.042%
2025-11-10	117.3700	117.3700	117.3700	117.3700	+13.128%	1	92	-68.092%
2025-11-07	100.6000	103.7500	100.6000	103.7500	-3.470%	6	91	-63.904%
2025-11-06	106.9800	107.4800	106.9800	107.4800	-7.480%	3	91	-65.156%
2025-11-05	116.1700	116.1700	116.1700	116.1700	+2.217%	5	90	-67.763%
2025-11-04	123.0000	123.0000	113.5500	113.6500	-10.158%	10	88	-67.048%
2025-11-03	126.3400	126.5000	126.3400	126.5000	-12.457%	5	93	-70.395%
2025-10-31	143.9500	144.5000	143.9500	144.5000	+14.956%	2	93	-74.083%
2025-10-30	132.5000	132.5000	125.7000	125.7000	-16.755%	5	93	-70.207%
2025-10-28	151.0000	151.0000	151.0000	151.0000	-1.629%	3	91	-75.199%
2025-10-27	150.1500	153.5000	150.1000	153.5000	+11.232%	7	85	-75.603%
2025-10-24	139.0000	140.5000	138.0000	138.0000	+10.826%	6	85	-72.862%
2025-10-23	120.0000	124.5200	120.0000	124.5200	+5.374%	5	87	-69.925%
2025-10-22	122.0000	122.0000	118.1700	118.1700	-6.916%	8	85	-68.308%
2025-10-17	121.4700	127.7500	121.4700	126.9500	-2.083%	20	84	-70.500%
2025-10-16	129.6500	129.6500	129.6500	129.6500	-0.651%	1	71	-71.115%
2025-10-15	130.5000	130.5000	130.5000	130.5000	-1.136%	1	70	-71.303%
2025-10-14	132.0000	132.0000	132.0000	132.0000	-20.463%	1	70	-71.629%
2025-10-10	167.0000	167.0000	165.9600	165.9600	-1.008%	2	69	-77.434%
2025-10-09	164.2700	167.7500	164.2700	167.6500	+4.357%	30	68	-77.662%
2025-10-08	159.0500	160.6500	159.0500	160.6500	+1.280%	30	40	-76.688%
2025-10-07	158.6200	158.6200	158.6200	158.6200	-2.985%	3	20	-76.390%
2025-10-06	165.9500	165.9500	163.5000	163.5000	+24.771%	4	23	-77.095%
2025-10-01	131.0400	131.0400	131.0400	131.0400	+5.677%	3	23	-71.421%
2025-09-30	122.1500	124.0000	122.1500	124.0000	+2.437%	2	20	-69.798%
2025-09-29	112.6000	121.0500	112.4000	121.0500	+14.037%	3	20	-69.062%
2025-09-25	103.5000	106.6400	103.5000	106.1500	-6.968%	6	20	-64.720%
2025-09-24	114.4000	114.4000	114.1000	114.1000	+2.387%	2	18	-67.178%
2025-09-23	120.3500	120.3500	111.4400	111.4400	-6.235%	12	17	-66.394%
2025-09-22	122.3000	123.0000	118.5500	118.8500	-7.221%	11	10	-68.490%
2025-09-19	127.4300	128.3000	127.4300	128.1000	+3.007%	4	3	-70.765%
2025-09-18	124.3600	124.3600	124.3600	124.3600	0.000%	1	1	-69.886%