Dark

COIN20280121C350
COIN Jan 21 2028 350.00 Call (COIN280121C00350000)
option OPRA

EOD

Sep 24, 2026

31.85-2.000%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.0800	32.0800	31.8500	31.8500	-2.000%	2	413	0.000%
2026-09-23	32.8000	32.8000	32.5000	32.5000	-8.682%	2	412	-2.000%
2026-09-21	37.4200	37.4200	35.5900	35.5900	+9.914%	10	412	-10.509%
2026-09-18	25.7700	32.3800	25.7700	32.3800	+33.857%	5	408	-1.637%
2026-09-17	24.1900	24.1900	24.1900	24.1900	+10.760%	1	409	+31.666%
2026-09-16	22.0000	22.0000	21.8400	21.8400	-9.000%	4	409	+45.833%
2026-09-15	24.0000	24.0000	24.0000	24.0000	-21.311%	1	409	+32.708%
2026-09-14	30.2000	30.5000	30.2000	30.5000	+22.000%	41	409	+4.426%
2026-09-11	25.0000	25.0000	25.0000	25.0000	-2.875%	1	430	+27.400%
2026-09-09	25.7400	25.7400	25.7400	25.7400	-8.071%	2	430	+23.737%
2026-09-08	28.0000	28.0000	28.0000	28.0000	-14.842%	2	430	+13.750%
2026-09-03	30.1500	32.8800	30.1500	32.8800	+21.105%	57	428	-3.133%
2026-09-01	29.3600	29.3600	27.1000	27.1500	-10.544%	10	379	+17.311%
2026-08-31	30.3500	30.3500	30.3500	30.3500	+8.393%	1	379	+4.942%
2026-08-28	32.6300	32.6300	27.3800	28.0000	-16.293%	6	379	+13.750%
2026-08-27	33.4500	33.4500	33.4000	33.4500	+6.190%	3	378	-4.783%
2026-08-26	31.5000	31.5000	31.5000	31.5000	+1.942%	2	376	+1.111%
2026-08-25	30.2000	30.9000	30.2000	30.9000	-1.309%	2	378	+3.074%
2026-08-24	31.3100	31.3100	31.3100	31.3100	-15.606%	1	377	+1.725%
2026-08-21	32.0000	37.1000	32.0000	37.1000	+39.947%	20	376	-14.151%
2026-08-20	26.5000	26.5100	26.5000	26.5100	+20.500%	47	363	+20.143%
2026-08-19	22.0000	22.0000	22.0000	22.0000	+17.647%	10	363	+44.773%
2026-08-13	19.0000	19.0000	18.7000	18.7000	0.000%	2	363	+70.321%
2026-08-12	18.7000	18.7000	18.7000	18.7000	-1.423%	1	365	+70.321%
2026-08-11	18.9700	18.9700	18.9700	18.9700	-0.681%	1	364	+67.897%
2026-08-10	19.6500	19.6500	19.1000	19.1000	-4.452%	4	364	+66.754%
2026-08-07	21.0000	21.0000	19.9700	19.9900	+6.443%	6	368	+59.330%
2026-08-06	20.0200	20.0200	18.7800	18.7800	-9.755%	5	373	+69.595%
2026-08-04	20.8000	20.8100	20.8000	20.8100	-0.240%	10	373	+53.051%
2026-08-03	19.3100	20.8600	19.3100	20.8600	+15.889%	5	372	+52.685%
2026-07-31	21.5000	21.5000	18.0000	18.0000	-26.230%	5	375	+76.944%
2026-07-30	24.5000	24.5000	24.2000	24.4000	-9.630%	3	375	+30.533%
2026-07-23	27.0000	27.0000	27.0000	27.0000	-16.667%	1	376	+17.963%
2026-07-21	32.9000	34.8100	32.4000	32.4000	+18.248%	88	376	-1.698%
2026-07-16	27.4000	27.4000	27.4000	27.4000	+5.385%	4	377	+16.241%
2026-07-10	27.6500	27.6500	26.0000	26.0000	+0.932%	33	373	+22.500%
2026-07-09	26.1500	26.1500	25.7600	25.7600	+16.036%	2	342	+23.641%
2026-07-01	22.2000	22.2000	22.2000	22.2000	+5.213%	1	341	+43.468%
2026-06-30	21.0000	21.2600	20.7500	21.1000	-8.261%	13	342	+50.948%
2026-06-29	22.4500	23.0000	22.4500	23.0000	+0.877%	3	339	+38.478%
2026-06-24	22.8000	22.8000	22.8000	22.8000	-11.969%	1	336	+39.693%
2026-06-23	27.0500	27.4500	25.9000	25.9000	-21.515%	48	337	+22.973%
2026-06-22	33.0000	33.0000	33.0000	33.0000	+17.857%	1	314	-3.485%
2026-06-18	28.0000	28.0000	28.0000	28.0000	-13.473%	2	316	+13.750%
2026-06-17	30.3500	32.4500	30.3500	32.3600	+3.387%	7	316	-1.576%
2026-06-16	31.3000	31.3000	31.2000	31.3000	+14.947%	3	316	+1.757%
2026-06-09	27.2300	27.2300	27.2300	27.2300	-7.381%	1	316	+16.967%
2026-06-08	29.4000	29.4000	29.4000	29.4000	+17.600%	1	317	+8.333%
2026-06-05	24.4000	25.0000	24.4000	25.0000	-24.081%	2	316	+27.400%
2026-06-02	32.9300	32.9300	32.9300	32.9300	+2.874%	3	317	-3.280%
2026-06-01	32.0100	32.0100	32.0100	32.0100	-4.732%	1	318	-0.500%
2026-05-28	33.6000	33.6000	33.6000	33.6000	+12.000%	2	319	-5.208%
2026-05-27	30.5000	30.5000	30.0000	30.0000	-23.077%	2	319	+6.167%
2026-05-15	39.0000	39.0000	39.0000	39.0000	-25.629%	1	319	-18.333%
2026-05-14	41.6300	52.4400	41.6300	52.4400	+31.100%	7	320	-39.264%
2026-05-13	40.0000	40.0000	40.0000	40.0000	-10.515%	1	320	-20.375%
2026-05-12	44.7000	44.7000	44.7000	44.7000	-8.119%	1	320	-28.747%
2026-05-11	48.0000	48.6500	47.9000	48.6500	+37.197%	10	320	-34.532%
2026-05-08	32.4000	35.4600	32.4000	35.4600	-8.016%	2	328	-10.180%
2026-05-06	38.5500	38.5500	38.5500	38.5500	-1.154%	5	328	-17.380%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+2.767%	1	328	-18.333%
2026-05-01	37.9500	37.9500	37.9500	37.9500	+15.701%	2	327	-16.074%
2026-04-29	34.5000	34.5000	30.5500	32.8000	-14.805%	5	327	-2.896%
2026-04-28	37.4500	38.5000	36.8000	38.5000	-3.750%	4	326	-17.273%
2026-04-27	40.6000	40.6000	40.0000	40.0000	-3.962%	3	324	-20.375%
2026-04-24	41.2600	41.6500	41.2600	41.6500	+8.070%	3	322	-23.529%
2026-04-23	41.9500	42.2500	38.5400	38.5400	-15.667%	7	320	-17.359%
2026-04-22	45.6500	45.7000	45.6500	45.7000	+4.338%	10	322	-30.306%
2026-04-20	40.5000	43.8000	40.5000	43.8000	-3.630%	4	317	-27.283%
2026-04-17	43.0000	48.0000	43.0000	45.4500	+7.067%	7	320	-29.923%
2026-04-16	37.9200	42.4500	36.5000	42.4500	+19.577%	145	315	-24.971%
2026-04-15	35.9000	36.1000	35.5000	35.5000	+6.287%	28	294	-10.282%
2026-04-14	33.4000	33.4000	33.4000	33.4000	+15.371%	1	292	-4.641%
2026-04-13	28.9500	28.9500	28.9500	28.9500	-0.104%	2	291	+10.017%
2026-04-08	34.8000	34.8000	28.9800	28.9800	-2.490%	3	292	+9.903%
2026-04-07	30.2000	30.2000	28.7000	29.7200	-5.651%	3	292	+7.167%
2026-04-06	31.3500	31.5000	31.3500	31.5000	+12.500%	6	292	+1.111%
2026-03-31	28.0000	28.0000	28.0000	28.0000	-11.111%	1	287	+13.750%
2026-03-26	31.5000	31.5000	31.5000	31.5000	-11.193%	1	286	+1.111%
2026-03-25	35.4700	35.4700	35.4700	35.4700	-11.325%	1	287	-10.206%
2026-03-24	40.0000	40.0000	40.0000	40.0000	-2.913%	1	287	-20.375%
2026-03-23	41.7000	41.7500	41.2000	41.2000	+4.304%	5	287	-22.694%
2026-03-19	41.1000	41.1000	39.5000	39.5000	-13.091%	5	288	-19.367%
2026-03-17	43.3800	46.6500	43.3800	45.4500	+8.214%	66	292	-29.923%
2026-03-16	42.0000	42.0000	42.0000	42.0000	+3.576%	1	263	-24.167%
2026-03-12	40.5500	40.5500	40.5500	40.5500	-1.098%	5	263	-21.455%
2026-03-09	41.0000	41.0000	41.0000	41.0000	+0.737%	1	258	-22.317%
2026-03-06	40.8300	40.8300	39.7000	40.7000	-11.886%	18	258	-21.744%
2026-03-04	39.6600	46.1900	39.0000	46.1900	+35.455%	16	273	-31.046%
2026-03-03	34.1000	34.1000	34.1000	34.1000	-0.872%	3	264	-6.598%
2026-03-02	34.4100	34.4100	33.9100	34.4000	+2.687%	5	267	-7.413%
2026-02-26	33.5000	33.5000	33.5000	33.5000	-0.888%	2	264	-4.925%
2026-02-25	28.7500	34.0000	28.7500	33.8000	+32.186%	15	263	-5.769%
2026-02-23	25.5700	25.5700	25.5700	25.5700	-5.820%	1	263	+24.560%
2026-02-20	25.3500	27.8200	25.3500	27.1500	+2.453%	5	262	+17.311%
2026-02-18	26.6100	26.7500	26.5000	26.5000	-1.852%	15	259	+20.189%
2026-02-17	26.4500	27.0000	26.4500	27.0000	+3.290%	11	248	+17.963%
2026-02-13	22.3400	26.3700	22.3400	26.1400	+35.090%	29	257	+21.844%
2026-02-12	22.0000	22.0000	18.5700	19.3500	-12.045%	19	257	+64.599%
2026-02-11	22.2600	22.2600	22.0000	22.0000	-15.385%	7	254	+44.773%
2026-02-09	26.1000	26.2000	25.9500	26.0000	+3.380%	9	249	+22.500%
2026-02-06	24.5000	25.2500	24.0000	25.1500	+20.048%	16	241	+26.640%
2026-02-05	25.3500	26.1000	20.4000	20.9500	-24.396%	18	242	+52.029%
2026-02-04	29.0000	29.0000	26.5000	27.7100	-10.613%	8	245	+14.940%
2026-02-03	31.8100	31.8100	29.2700	31.0000	-6.061%	11	244	+2.742%
2026-02-02	32.6000	33.9700	32.2500	33.0000	-10.350%	20	239	-3.485%
2026-01-30	36.2800	36.8100	36.2800	36.8100	+2.250%	2	238	-13.475%
2026-01-29	38.5000	38.5000	35.7200	36.0000	-14.489%	14	238	-11.528%
2026-01-28	40.1000	42.1000	40.1000	42.1000	+3.951%	2	235	-24.347%
2026-01-27	40.3000	40.5000	40.3000	40.5000	-4.706%	2	234	-21.358%
2026-01-26	41.8400	42.5000	41.8400	42.5000	-7.809%	11	232	-25.059%
2026-01-23	46.1000	46.1000	46.1000	46.1000	-3.958%	1	228	-30.911%
2026-01-22	48.7500	48.7500	48.0000	48.0000	-4.000%	4	228	-33.646%
2026-01-21	50.0000	50.0000	50.0000	50.0000	0.000%	2	225	-36.300%
2026-01-20	52.4000	52.4000	50.0000	50.0000	-13.043%	10	227	-36.300%
2026-01-16	56.1000	57.5000	56.1000	57.5000	+4.016%	11	240	-44.609%
2026-01-15	60.2000	60.2000	55.2800	55.2800	-18.598%	5	240	-42.384%
2026-01-14	67.9100	67.9100	67.9100	67.9100	+4.477%	1	238	-53.100%
2026-01-13	65.0000	65.0000	65.0000	65.0000	+10.827%	1	237	-51.000%
2026-01-12	58.3500	58.6500	58.3500	58.6500	+2.302%	9	236	-45.695%
2026-01-09	57.3300	57.3300	57.3300	57.3300	-3.159%	5	227	-44.444%
2026-01-08	61.9900	61.9900	59.2000	59.2000	-1.694%	2	222	-46.199%
2026-01-07	59.4700	60.2200	57.8600	60.2200	-3.648%	14	221	-47.111%
2026-01-06	64.3500	64.3500	62.4500	62.5000	-7.490%	5	221	-49.040%
2026-01-05	65.4000	67.5600	65.4000	67.5600	+35.120%	11	207	-52.857%
2025-12-31	50.0000	50.0000	50.0000	50.0000	-5.927%	1	207	-36.300%
2025-12-30	53.5900	54.5200	53.1500	53.1500	-0.225%	7	207	-40.075%
2025-12-29	55.7000	55.7000	53.2700	53.2700	-4.363%	16	206	-40.210%
2025-12-26	55.7000	55.7000	55.7000	55.7000	-9.900%	3	202	-42.819%
2025-12-19	60.7000	61.8200	60.7000	61.8200	+1.096%	108	205	-48.479%
2025-12-18	65.2600	65.3200	61.0500	61.1500	-3.837%	13	201	-47.915%
2025-12-17	67.7800	67.7800	63.5700	63.5900	-8.345%	25	196	-49.914%
2025-12-16	68.7200	69.3800	67.1500	69.3800	-10.765%	4	195	-54.093%
2025-12-12	77.7500	77.7500	77.7500	77.7500	-8.529%	2	194	-59.035%
2025-12-09	85.0000	85.0000	85.0000	85.0000	+0.212%	2	196	-62.529%
2025-12-04	84.2100	85.8000	84.2100	84.8200	+5.629%	4	198	-62.450%
2025-12-02	78.3500	80.3000	78.3500	80.3000	+6.711%	2	198	-60.336%
2025-12-01	75.2500	75.2500	75.2500	75.2500	-9.664%	1	198	-57.674%
2025-11-28	83.3000	83.3000	83.3000	83.3000	+8.605%	1	198	-61.765%
2025-11-26	75.5500	76.7000	75.5500	76.7000	+17.548%	2	197	-58.475%
2025-11-21	65.0000	65.2500	65.0000	65.2500	-0.199%	3	197	-51.188%
2025-11-20	69.2500	69.2500	64.4800	65.3800	-9.194%	42	199	-51.285%
2025-11-19	72.1000	72.1000	70.0000	72.0000	-10.392%	18	211	-55.764%
2025-11-18	79.0000	80.3500	79.0000	80.3500	+5.724%	2	196	-60.361%
2025-11-17	83.0000	85.0900	76.0000	76.0000	-18.323%	20	196	-58.092%
2025-11-14	93.0500	93.0500	93.0500	93.0500	+4.269%	1	198	-65.771%
2025-11-13	98.1200	98.1200	89.2400	89.2400	-12.424%	8	198	-64.310%
2025-11-12	102.7000	102.7000	101.9000	101.9000	-2.019%	11	199	-68.744%
2025-11-11	104.0000	104.0000	104.0000	104.0000	-9.957%	10	205	-69.375%
2025-11-10	115.5000	115.5000	115.5000	115.5000	+7.143%	1	205	-72.424%
2025-11-07	93.2900	107.8000	92.8900	107.8000	+10.259%	15	205	-70.455%
2025-11-06	105.9700	105.9700	97.7700	97.7700	-12.022%	12	210	-67.424%
2025-11-05	109.6900	111.1300	109.6900	111.1300	+4.820%	6	207	-71.340%
2025-11-04	110.3500	116.5900	106.0200	106.0200	-13.453%	46	204	-69.958%
2025-11-03	126.0500	126.0500	122.5000	122.5000	-8.596%	4	201	-74.000%
2025-10-31	131.1700	139.0000	130.5000	134.0200	+8.081%	12	201	-76.235%
2025-10-30	124.0000	125.4000	123.0200	124.0000	-9.851%	17	202	-74.315%
2025-10-29	135.4000	137.5500	133.0000	137.5500	-1.256%	12	202	-76.845%
2025-10-28	144.8800	144.8800	139.3000	139.3000	-7.313%	9	195	-77.136%
2025-10-27	147.5000	150.2900	147.5000	150.2900	+9.565%	12	183	-78.808%
2025-10-24	122.0000	138.0400	122.0000	137.1700	+16.246%	16	183	-76.781%
2025-10-23	114.0000	118.2500	114.0000	118.0000	+3.600%	5	181	-73.008%
2025-10-22	118.0000	118.0000	113.9000	113.9000	-8.145%	10	181	-72.037%
2025-10-21	123.0000	125.0300	123.0000	124.0000	-4.835%	9	190	-74.315%
2025-10-20	133.6200	133.9000	130.0000	130.3000	+5.165%	9	188	-75.556%
2025-10-17	115.0000	123.9000	115.0000	123.9000	+2.397%	4	185	-74.294%
2025-10-16	121.0000	121.0000	121.0000	121.0000	-2.608%	3	185	-73.678%
2025-10-15	128.8000	128.8000	123.3700	124.2400	-4.431%	109	185	-74.364%
2025-10-14	122.0000	134.0000	122.0000	130.0000	-5.213%	15	80	-75.500%
2025-10-13	135.0000	137.1500	128.6000	137.1500	+1.151%	28	76	-76.777%
2025-10-10	156.3000	156.3000	135.5900	135.5900	-13.167%	3	50	-76.510%
2025-10-09	156.1500	156.1500	156.1500	156.1500	-2.008%	11	48	-79.603%
2025-10-08	159.3500	159.3500	159.3500	159.3500	+8.549%	9	37	-80.013%
2025-10-07	146.8000	146.8000	146.8000	146.8000	-4.520%	1	28	-78.304%
2025-10-06	158.0500	158.0500	153.7500	153.7500	+5.779%	30	28	-79.285%
2025-10-03	145.3500	145.3500	145.3500	145.3500	+9.286%	1	27	-78.087%
2025-10-02	134.0000	142.7500	133.0000	133.0000	+5.097%	8	27	-76.053%
2025-10-01	126.3000	126.5500	126.3000	126.5500	+11.009%	2	24	-74.832%
2025-09-29	113.0100	114.0000	113.0100	114.0000	+12.760%	2	24	-72.061%
2025-09-26	101.2500	101.2500	100.7000	101.1000	-1.414%	6	24	-68.497%
2025-09-25	99.1500	102.5500	99.0500	102.5500	-1.318%	4	22	-68.942%
2025-09-23	111.2900	111.2900	103.9200	103.9200	-8.198%	4	22	-69.351%
2025-09-22	112.5000	113.6500	112.5000	113.2000	-6.446%	12	18	-71.864%
2025-09-19	119.9000	121.0000	119.9000	121.0000	+0.582%	3	8	-73.678%
2025-09-18	110.2500	125.4500	110.2500	120.3000	+11.855%	6	6	-73.525%
2025-09-17	107.6000	107.6000	107.5500	107.5500	-0.139%	2	2	-70.386%
2025-09-15	108.3500	108.3500	107.7000	107.7000	0.000%	2	1	-70.427%