Dark

COIN20280121C340
COIN Jan 21 2028 340.00 Call (COIN280121C00340000)
option OPRA

EOD

Sep 23, 2026

34.27-8.000%(-2.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	34.2700	34.2700	34.2700	34.2700	-8.000%	1	110	0.000%
2026-09-21	39.3200	39.3200	37.2500	37.2500	+13.740%	5	111	-8.000%
2026-09-18	26.5100	32.7500	26.5100	32.7500	+36.175%	2	110	+4.641%
2026-09-17	22.8700	24.0500	22.8700	24.0500	+7.703%	2	108	+42.495%
2026-09-16	22.7400	22.7400	22.3300	22.3300	-12.500%	20	107	+53.471%
2026-09-10	25.5200	25.5200	25.5200	25.5200	-25.943%	1	105	+34.287%
2026-09-03	31.5800	34.4600	31.5800	34.4600	+14.144%	3	106	-0.551%
2026-08-31	30.1900	30.1900	30.1900	30.1900	-3.669%	1	107	+13.514%
2026-08-26	31.3400	31.3400	31.3400	31.3400	-9.761%	1	107	+9.349%
2026-08-25	32.7300	34.7300	32.7300	34.7300	+5.562%	3	108	-1.325%
2026-08-24	36.6000	36.6000	32.9000	32.9000	-11.464%	3	108	+4.164%
2026-08-21	37.1600	37.1600	37.1600	37.1600	+31.261%	5	109	-7.777%
2026-08-20	28.3100	28.3100	28.3100	28.3100	+45.553%	2	109	+21.053%
2026-08-14	19.4500	19.4500	19.4500	19.4500	-2.114%	1	109	+76.195%
2026-08-12	19.8700	19.8700	19.8700	19.8700	-8.853%	1	110	+72.471%
2026-08-05	21.8000	21.8000	21.8000	21.8000	-17.829%	10	110	+57.202%
2026-07-30	25.7600	27.0200	25.6900	26.5300	-10.068%	50	118	+29.175%
2026-07-06	29.5000	29.5000	29.5000	29.5000	+25.000%	1	78	+16.169%
2026-06-25	23.6000	23.6000	23.6000	23.6000	-25.316%	3	79	+45.212%
2026-06-17	31.6500	31.6500	31.6000	31.6000	-4.184%	2	78	+8.449%
2026-06-16	32.6700	32.9800	32.6700	32.9800	+3.062%	4	78	+3.911%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+14.901%	1	80	+7.094%
2026-06-11	27.8500	27.8500	27.8500	27.8500	+1.273%	1	80	+23.052%
2026-06-10	27.5000	27.5000	27.5000	27.5000	-2.517%	1	81	+24.618%
2026-06-09	28.2100	28.2100	28.2100	28.2100	-2.724%	1	80	+21.482%
2026-06-08	29.0000	29.0000	29.0000	29.0000	+15.538%	1	80	+18.172%
2026-06-05	25.1000	25.1000	25.1000	25.1000	-30.278%	1	80	+36.534%
2026-06-01	36.0000	36.0000	36.0000	36.0000	-8.116%	1	81	-4.806%
2026-05-29	36.1000	40.1800	34.8900	39.1800	+25.096%	26	80	-12.532%
2026-05-27	33.5500	33.5500	31.3200	31.3200	-17.579%	3	91	+9.419%
2026-05-22	38.5500	38.5500	38.0000	38.0000	-4.833%	4	87	-9.816%
2026-05-21	37.8500	39.9300	37.8500	39.9300	+4.066%	3	87	-14.175%
2026-05-19	38.2800	38.3700	38.2800	38.3700	+3.703%	3	87	-10.685%
2026-05-18	38.8200	38.8200	37.0000	37.0000	-11.800%	3	92	-7.378%
2026-05-15	43.7700	43.7700	41.9500	41.9500	-20.323%	2	92	-18.308%
2026-05-14	52.6500	52.6500	52.6500	52.6500	+18.876%	1	92	-34.910%
2026-05-13	44.4800	44.4800	44.2900	44.2900	+2.713%	2	91	-22.624%
2026-05-12	44.7300	44.7300	43.1200	43.1200	-13.760%	15	91	-20.524%
2026-05-11	43.5300	50.0000	43.5300	50.0000	+34.120%	3	91	-31.460%
2026-05-08	34.8700	37.2800	34.8700	37.2800	-1.062%	4	91	-8.074%
2026-05-07	40.1000	40.1000	37.6800	37.6800	-10.647%	4	88	-9.050%
2026-05-04	42.0600	42.1700	42.0600	42.1700	+9.136%	2	85	-18.734%
2026-05-01	38.8000	38.8000	38.6400	38.6400	+7.453%	2	86	-11.310%
2026-04-30	34.7000	35.9600	34.7000	35.9600	+6.391%	7	86	-4.700%
2026-04-29	35.5000	39.2000	32.7000	33.8000	-14.603%	36	90	+1.391%
2026-04-28	39.1500	40.1200	38.2400	39.5800	-1.174%	33	85	-13.416%
2026-04-23	42.0300	42.0300	40.0500	40.0500	-0.891%	3	87	-14.432%
2026-04-16	40.4100	40.4100	40.4100	40.4100	+36.061%	1	89	-15.194%
2026-04-13	29.7000	29.7000	29.7000	29.7000	-30.962%	2	89	+15.387%
2026-03-23	43.0200	43.0200	43.0200	43.0200	-0.761%	10	87	-20.339%
2026-03-09	43.3500	43.3500	43.3500	43.3500	+2.969%	1	87	-20.946%
2026-03-06	42.1500	42.1500	42.1000	42.1000	+0.477%	2	89	-18.599%
2026-03-04	41.9000	41.9000	41.9000	41.9000	+17.796%	2	89	-18.210%
2026-03-03	34.5500	35.5700	34.5500	35.5700	+45.184%	6	91	-3.655%
2026-02-23	24.5000	24.5000	24.5000	24.5000	-9.259%	1	91	+39.878%
2026-02-19	27.0000	27.0000	27.0000	27.0000	-4.085%	2	91	+26.926%
2026-02-18	28.1500	28.1500	28.1500	28.1500	+6.548%	1	91	+21.741%
2026-02-17	26.4200	26.4200	26.4200	26.4200	-1.086%	2	91	+29.712%
2026-02-13	26.7100	26.7100	26.7100	26.7100	+4.745%	5	96	+28.304%
2026-02-06	25.5000	25.5000	25.5000	25.5000	-2.783%	1	96	+34.392%
2026-02-05	26.2500	26.2500	26.2300	26.2300	-6.321%	5	97	+30.652%
2026-02-04	28.0000	28.0000	28.0000	28.0000	-9.677%	1	98	+22.393%
2026-02-03	31.0000	31.0000	31.0000	31.0000	-15.761%	1	98	+10.548%
2026-01-30	36.8000	36.8000	36.8000	36.8000	-16.761%	1	98	-6.875%
2026-01-26	44.2000	44.2100	44.2000	44.2100	-5.936%	15	97	-22.484%
2026-01-23	46.8400	47.1500	46.7200	47.0000	-10.013%	25	107	-27.085%
2026-01-22	52.2300	52.2300	52.2300	52.2300	+0.153%	10	86	-34.386%
2026-01-20	51.9500	52.1500	51.6500	52.1500	-12.176%	4	78	-34.286%
2026-01-16	59.3800	59.3800	59.3800	59.3800	+9.517%	1	79	-42.287%
2026-01-02	54.2200	54.2200	54.2200	54.2200	-2.148%	1	79	-36.795%
2025-12-30	55.4100	55.4100	55.4100	55.4100	-4.301%	2	79	-38.152%
2025-12-26	57.9000	57.9000	57.9000	57.9000	-3.420%	2	77	-40.812%
2025-12-24	59.9500	59.9500	59.9500	59.9500	+0.067%	1	77	-42.836%
2025-12-23	59.9100	59.9100	59.9100	59.9100	-9.227%	1	77	-42.798%
2025-12-22	66.0000	66.0000	66.0000	66.0000	+1.072%	1	77	-48.076%
2025-12-17	65.8000	65.8000	65.3000	65.3000	-7.046%	2	76	-47.519%
2025-12-16	70.1500	70.2500	70.1500	70.2500	-19.438%	2	76	-51.217%
2025-12-09	87.2000	87.2000	87.2000	87.2000	-0.909%	10	76	-60.700%
2025-12-04	87.2100	88.6400	87.2100	88.0000	+9.046%	4	66	-61.057%
2025-12-02	80.7000	80.7000	80.7000	80.7000	+5.051%	1	64	-57.534%
2025-12-01	76.8200	76.8200	76.8200	76.8200	+12.409%	5	64	-55.389%
2025-11-20	74.0000	74.0000	68.3400	68.3400	-5.281%	2	61	-49.854%
2025-11-19	79.1500	79.1500	72.1500	72.1500	-11.483%	3	63	-52.502%
2025-11-18	81.5100	81.5100	81.5100	81.5100	+2.943%	1	63	-57.956%
2025-11-17	87.8700	87.8700	79.1800	79.1800	-17.046%	5	63	-56.719%
2025-11-14	88.7000	95.4500	88.7000	95.4500	+4.890%	5	63	-64.096%
2025-11-13	101.9800	101.9800	91.0000	91.0000	-12.626%	10	64	-62.341%
2025-11-12	104.1500	104.1500	104.1500	104.1500	-2.445%	1	56	-67.096%
2025-11-11	106.7600	106.7600	106.7600	106.7600	-8.627%	1	56	-67.900%
2025-11-10	113.9000	116.8400	113.9000	116.8400	+21.899%	2	56	-70.669%
2025-11-07	96.2000	96.2000	95.8500	95.8500	-6.029%	2	54	-64.246%
2025-11-06	101.7800	102.9700	101.7800	102.0000	-8.929%	4	54	-66.402%
2025-11-05	112.0000	112.0000	112.0000	112.0000	+2.799%	1	53	-69.402%
2025-11-04	114.0500	120.0000	108.9500	108.9500	-11.423%	10	52	-68.545%
2025-11-03	129.4000	129.4000	122.0000	123.0000	-10.121%	9	48	-72.138%
2025-10-31	132.0000	138.8500	132.0000	136.8500	+11.260%	9	48	-74.958%
2025-10-30	126.2000	128.1500	123.0000	123.0000	-15.172%	21	52	-72.138%
2025-10-28	147.0000	147.0000	145.0000	145.0000	-2.685%	6	42	-76.366%
2025-10-27	143.5500	154.3300	143.5500	149.0000	+10.904%	6	42	-77.000%
2025-10-24	135.9500	136.6100	134.3500	134.3500	+12.899%	7	42	-74.492%
2025-10-23	119.0000	119.0000	119.0000	119.0000	+6.966%	1	43	-71.202%
2025-10-22	118.7000	118.7000	111.2500	111.2500	-12.807%	5	42	-69.196%
2025-10-21	127.0000	127.5900	127.0000	127.5900	-4.784%	5	39	-73.141%
2025-10-20	134.7500	134.7500	134.0000	134.0000	+9.836%	4	37	-74.425%
2025-10-17	121.0000	122.0000	121.0000	122.0000	0.000%	4	38	-71.910%
2025-10-16	125.0000	125.0000	122.0000	122.0000	-4.314%	4	39	-71.910%
2025-10-15	127.4400	127.5000	127.4400	127.5000	-2.953%	4	37	-73.122%
2025-10-14	126.0000	131.3800	126.0000	131.3800	+0.023%	9	36	-73.915%
2025-10-13	138.9500	138.9500	131.3500	131.3500	-16.630%	4	31	-73.909%
2025-10-08	157.5500	157.5500	157.5500	157.5500	+4.754%	1	30	-78.248%
2025-10-07	153.7900	153.7900	147.2300	150.4000	-4.295%	4	31	-77.214%
2025-10-06	159.7500	162.9000	157.1500	157.1500	+13.877%	18	31	-78.193%
2025-10-02	138.0000	138.0000	138.0000	138.0000	+8.687%	3	31	-75.167%
2025-10-01	124.8700	129.7000	124.8700	126.9700	+8.299%	13	31	-73.009%
2025-09-30	117.0000	117.2400	116.0000	117.2400	-0.196%	5	20	-70.769%
2025-09-29	115.5000	117.4700	114.6500	117.4700	+12.681%	4	16	-70.827%
2025-09-26	99.7700	104.5500	99.7700	104.2500	+3.065%	3	14	-67.127%
2025-09-25	101.4000	101.4000	101.1500	101.1500	-9.445%	2	13	-66.120%
2025-09-24	110.6500	111.8000	110.3500	111.7000	-0.045%	9	12	-69.320%
2025-09-23	118.8500	118.8500	111.7500	111.7500	-3.912%	3	8	-69.333%
2025-09-22	116.6000	116.6000	116.3000	116.3000	-5.486%	3	8	-70.533%
2025-09-19	124.3000	124.3000	123.0500	123.0500	-4.538%	2	7	-72.150%
2025-09-18	123.4100	128.9000	123.4100	128.9000	+15.502%	5	6	-73.413%
2025-09-16	109.5500	111.6000	109.5500	111.6000	0.000%	2	2	-69.292%