Dark

COIN20280121C380
COIN Jan 21 2028 380.00 Call (COIN280121C00380000)
option OPRA

EOD

Sep 23, 2026

28.00+6.626%(+1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.0000	28.0000	28.0000	28.0000	+6.626%	1	190	0.000%
2026-09-14	26.1500	26.3900	26.1500	26.2600	-5.027%	4	190	+6.626%
2026-08-31	27.6500	27.6500	27.6500	27.6500	-12.139%	10	191	+1.266%
2026-08-27	31.4700	31.4700	31.4700	31.4700	+10.421%	1	191	-11.026%
2026-08-25	21.9500	28.5000	21.9500	28.5000	-1.588%	3	192	-1.754%
2026-08-24	31.1000	31.1000	28.9600	28.9600	-8.267%	2	194	-3.315%
2026-08-21	31.5700	31.5700	31.5700	31.5700	+27.247%	1	193	-11.308%
2026-08-20	24.8100	24.8100	24.8100	24.8100	+42.586%	1	192	+12.858%
2026-08-17	17.4000	17.4000	17.4000	17.4000	-42.384%	4	193	+60.920%
2026-07-21	29.8500	30.6000	29.3900	30.2000	+32.747%	41	191	-7.285%
2026-07-17	22.7500	22.7500	22.7500	22.7500	-8.081%	8	188	+23.077%
2026-07-16	24.7500	24.7900	24.7500	24.7500	-2.367%	68	196	+13.131%
2026-07-15	25.3500	25.3500	25.3500	25.3500	+1.441%	1	139	+10.454%
2026-07-06	24.9900	24.9900	24.9900	24.9900	-4.069%	1	138	+12.045%
2026-07-02	26.1500	26.1500	26.0500	26.0500	+18.679%	2	138	+7.486%
2026-07-01	21.9500	21.9500	21.9500	21.9500	-23.917%	1	138	+27.563%
2026-06-17	28.8500	29.0000	28.7900	28.8500	+0.523%	26	139	-2.946%
2026-06-15	28.3400	28.9000	28.3400	28.7000	+8.753%	20	139	-2.439%
2026-06-03	26.3900	26.3900	26.3900	26.3900	-12.962%	1	139	+6.101%
2026-05-26	30.3200	30.3200	30.3200	30.3200	-6.851%	2	140	-7.652%
2026-05-22	33.1000	33.1000	32.5500	32.5500	-7.921%	28	138	-13.978%
2026-05-19	35.3500	35.3500	35.3500	35.3500	+6.798%	40	138	-20.792%
2026-05-18	33.1000	33.1000	33.1000	33.1000	-10.395%	1	138	-15.408%
2026-05-15	36.9400	36.9400	36.9400	36.9400	-10.340%	1	138	-24.201%
2026-05-11	41.2000	41.2000	41.2000	41.2000	+19.178%	1	137	-32.039%
2026-05-07	34.5700	34.5700	34.5700	34.5700	+5.719%	1	137	-19.005%
2026-04-28	33.4500	33.4500	32.7000	32.7000	-7.887%	2	138	-14.373%
2026-04-24	35.5000	35.5000	35.5000	35.5000	-12.883%	8	138	-21.127%
2026-04-22	40.7000	40.7500	40.7000	40.7500	+0.866%	10	133	-31.288%
2026-04-17	40.2000	40.4000	40.2000	40.4000	+18.406%	20	138	-30.693%
2026-04-16	34.1500	34.2300	33.7100	34.1200	+42.167%	127	138	-17.937%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+5.914%	2	124	+16.667%
2026-04-10	22.6600	22.6600	22.6600	22.6600	-15.290%	1	125	+23.566%
2026-04-01	26.6500	26.7500	26.6500	26.7500	-0.926%	2	126	+4.673%
2026-03-31	27.0000	27.0000	27.0000	27.0000	+22.727%	1	125	+3.704%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-20.578%	1	124	+27.273%
2026-03-26	27.6000	27.7000	27.6000	27.7000	-22.841%	2	125	+1.083%
2026-03-09	35.9000	35.9000	35.9000	35.9000	0.000%	2	125	-22.006%
2026-03-06	35.9000	35.9000	35.9000	35.9000	-11.183%	1	125	-22.006%
2026-03-04	39.8500	40.4200	39.8500	40.4200	+44.357%	4	126	-30.727%
2026-03-03	28.0000	28.0000	28.0000	28.0000	+23.620%	1	126	0.000%
2026-02-19	22.6000	22.6500	22.5700	22.6500	+1.252%	44	125	+23.620%
2026-02-18	23.1300	23.1300	22.3700	22.3700	+29.907%	101	122	+25.168%
2026-02-12	17.2200	17.2200	17.2200	17.2200	-13.900%	1	39	+62.602%
2026-02-11	20.0000	20.0000	20.0000	20.0000	-8.551%	1	40	+40.000%
2026-02-06	22.0000	22.0500	21.3500	21.8700	+13.551%	5	39	+28.029%
2026-02-05	19.2600	19.2600	19.2600	19.2600	-34.800%	10	39	+45.379%
2026-02-02	29.5400	29.5400	29.5400	29.5400	-21.100%	1	42	-5.213%
2026-01-26	37.4400	37.4400	37.4400	37.4400	-6.400%	1	41	-25.214%
2026-01-23	40.0000	40.0000	40.0000	40.0000	-6.890%	1	41	-30.000%
2026-01-21	42.9600	42.9600	42.9600	42.9600	-22.174%	2	40	-34.823%
2026-01-15	55.2000	55.2000	55.2000	55.2000	-5.641%	4	40	-49.275%
2026-01-06	58.4000	58.5000	58.4000	58.5000	+5.443%	2	40	-52.137%
2026-01-05	55.4800	55.4800	55.4800	55.4800	+13.572%	1	39	-49.531%
2026-01-02	46.1800	48.8500	46.1800	48.8500	+7.127%	3	39	-42.682%
2025-12-31	45.6000	45.6000	45.6000	45.6000	-4.861%	1	39	-38.596%
2025-12-30	47.9300	47.9300	47.9300	47.9300	-6.020%	4	39	-41.581%
2025-12-23	51.0000	51.0000	51.0000	51.0000	-12.999%	2	39	-45.098%
2025-12-22	59.1300	59.1300	58.6200	58.6200	-0.644%	2	37	-52.235%
2025-12-18	59.0200	59.0200	59.0000	59.0000	+1.131%	2	35	-52.542%
2025-12-17	62.4800	62.4800	58.3400	58.3400	-5.354%	4	34	-52.005%
2025-12-15	61.6400	61.6400	61.6400	61.6400	-17.417%	1	33	-54.575%
2025-12-09	72.3200	74.6400	72.3200	74.6400	+4.217%	4	32	-62.487%
2025-12-05	71.7600	71.7600	71.6200	71.6200	+1.201%	4	32	-60.905%
2025-12-02	70.7700	70.7700	70.7700	70.7700	-6.882%	1	34	-60.435%
2025-11-28	76.0000	76.0000	76.0000	76.0000	+18.750%	3	33	-63.158%
2025-11-24	64.0000	64.0000	64.0000	64.0000	+7.023%	10	33	-56.250%
2025-11-20	59.7900	59.8000	59.7900	59.8000	-7.958%	2	26	-53.177%
2025-11-19	65.0000	65.0000	64.9700	64.9700	-9.664%	4	26	-56.903%
2025-11-18	71.9200	71.9200	71.9200	71.9200	+2.743%	3	26	-61.068%
2025-11-17	74.3000	74.3000	70.0000	70.0000	-27.446%	3	26	-60.000%
2025-11-11	96.9700	96.9700	96.4700	96.4800	+9.388%	4	27	-70.978%
2025-11-07	87.6500	88.2000	87.6500	88.2000	-4.338%	3	26	-68.254%
2025-11-06	92.2000	92.2000	92.2000	92.2000	-11.753%	1	26	-69.631%
2025-11-05	104.4800	104.4800	104.4800	104.4800	-19.631%	1	25	-73.201%
2025-10-31	130.0000	130.0000	130.0000	130.0000	+21.734%	1	24	-78.462%
2025-10-17	106.7900	106.7900	106.7900	106.7900	-12.995%	1	24	-73.780%
2025-10-14	122.7400	122.7400	122.7400	122.7400	+2.283%	1	24	-77.188%
2025-10-13	128.0000	128.0000	120.0000	120.0000	-6.905%	4	24	-76.667%
2025-10-10	154.3800	154.3800	128.7500	128.9000	-9.860%	14	22	-78.278%
2025-10-09	147.2200	149.1500	143.0000	143.0000	+0.570%	6	17	-80.420%
2025-10-08	142.1900	142.1900	142.1900	142.1900	+4.713%	2	16	-80.308%
2025-10-07	137.0000	137.0000	133.0000	135.7900	-6.332%	6	14	-79.380%
2025-10-06	144.5000	145.9500	144.3500	144.9700	+5.165%	21	13	-80.686%
2025-10-03	137.5000	138.1600	137.5000	137.8500	+4.227%	4	16	-79.688%
2025-10-02	130.0000	132.2600	130.0000	132.2600	+27.664%	2	14	-78.830%
2025-09-30	103.5000	103.6000	103.5000	103.6000	-0.193%	2	13	-72.973%
2025-09-29	103.3200	103.8000	103.3200	103.8000	+18.291%	2	12	-73.025%
2025-09-26	87.4000	87.7500	87.4000	87.7500	-6.649%	2	10	-68.091%
2025-09-25	94.0000	94.0000	94.0000	94.0000	-7.160%	1	9	-70.213%
2025-09-24	97.3100	101.2500	97.3100	101.2500	-3.800%	3	9	-72.346%
2025-09-23	105.8500	105.8500	105.2500	105.2500	+1.593%	2	9	-73.397%
2025-09-22	105.9000	106.1500	103.6000	103.6000	-7.252%	8	8	-72.973%
2025-09-19	110.6500	111.7000	110.3000	111.7000	-1.089%	6	5	-74.933%
2025-09-18	100.2200	112.9300	100.2200	112.9300	+17.574%	4	2	-75.206%
2025-09-17	96.7200	96.7200	95.8500	96.0500	-3.806%	11	2	-70.849%
2025-09-15	100.3000	100.3000	99.8500	99.8500	0.000%	2	1	-71.958%