Dark

COIN20280121C390
COIN Jan 21 2028 390.00 Call (COIN280121C00390000)
option OPRA

EOD

Sep 23, 2026

27.40+0.550%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	27.4000	27.4000	27.4000	27.4000	+0.550%	1	690	0.000%
2026-09-18	27.2500	27.2500	27.2500	27.2500	+22.692%	1	691	+0.550%
2026-09-15	22.5000	22.5000	22.2100	22.2100	-11.900%	2	690	+23.368%
2026-09-14	25.1500	25.3700	25.1500	25.2100	-5.297%	7	689	+8.687%
2026-08-31	26.3400	26.7500	26.1600	26.6200	-10.280%	30	684	+2.930%
2026-08-27	29.6800	29.6800	29.6700	29.6700	+2.487%	5	676	-7.651%
2026-08-21	28.9500	28.9500	28.9500	28.9500	+86.774%	20	676	-5.354%
2026-08-13	15.5000	15.5000	15.5000	15.5000	-11.175%	40	656	+76.774%
2026-08-07	17.4500	17.4500	17.4500	17.4500	-26.371%	5	696	+57.020%
2026-07-27	23.7000	23.7000	23.7000	23.7000	-20.202%	8	691	+15.612%
2026-07-21	29.6500	29.7000	29.6500	29.7000	+22.373%	10	694	-7.744%
2026-07-15	24.2700	24.2700	24.2700	24.2700	-2.725%	5	694	+12.897%
2026-07-02	25.3000	25.3000	24.8000	24.9500	+33.780%	32	681	+9.820%
2026-06-30	18.6900	18.6900	18.6500	18.6500	-1.842%	2	681	+46.917%
2026-06-25	19.1500	19.1500	19.0000	19.0000	-28.732%	2	680	+44.211%
2026-06-18	26.6600	26.6600	26.6600	26.6600	-4.273%	10	669	+2.776%
2026-06-17	27.8000	27.8500	27.8000	27.8500	+7.737%	2	669	-1.616%
2026-06-08	25.2500	26.2200	25.2500	25.8500	+16.441%	4	669	+5.996%
2026-06-05	22.1500	22.2000	22.0500	22.2000	-28.062%	10	669	+23.423%
2026-05-22	30.8600	30.8600	30.8600	30.8600	-3.169%	1	662	-11.212%
2026-05-18	31.8700	31.8700	31.8700	31.8700	-29.178%	1	662	-14.026%
2026-05-14	45.0000	45.0000	45.0000	45.0000	+20.289%	1	661	-39.111%
2026-05-11	38.0000	38.0000	37.4100	37.4100	+15.108%	14	661	-26.758%
2026-05-08	32.5000	32.5000	32.5000	32.5000	+23.857%	16	661	-15.692%
2026-04-29	25.2500	26.3300	25.2500	26.2400	-19.853%	12	654	+4.421%
2026-04-16	32.7600	32.7600	32.7400	32.7400	+36.417%	4	654	-16.310%
2026-04-02	24.0000	24.0000	24.0000	24.0000	-8.222%	5	659	+14.167%
2026-03-31	23.8500	26.1500	23.8500	26.1500	+11.277%	3	659	+4.780%
2026-03-30	23.5000	23.5000	23.5000	23.5000	-2.083%	1	658	+16.596%
2026-03-27	23.5000	24.0000	23.5000	24.0000	-23.077%	6	659	+14.167%
2026-03-25	30.9500	31.2000	30.9500	31.2000	-19.629%	2	653	-12.179%
2026-03-04	38.8200	38.8200	38.8200	38.8200	+48.679%	1	654	-29.418%
2026-02-27	26.1100	26.1100	26.1100	26.1100	-10.887%	1	655	+4.941%
2026-02-25	29.3000	29.3000	29.3000	29.3000	+36.533%	2	655	-6.485%
2026-02-18	21.4600	21.4600	21.4600	21.4600	+0.421%	1	655	+27.679%
2026-02-17	21.3700	21.3700	21.3700	21.3700	+34.403%	1	656	+28.217%
2026-02-12	15.9000	15.9000	15.9000	15.9000	-11.371%	40	656	+72.327%
2026-02-11	18.0300	18.0500	17.6600	17.9400	-20.865%	7	616	+52.731%
2026-02-09	22.6700	22.6700	22.6700	22.6700	+12.955%	2	615	+20.865%
2026-02-06	20.0700	20.0700	20.0700	20.0700	-12.815%	1	615	+36.522%
2026-02-04	23.0200	23.0200	23.0200	23.0200	-9.370%	1	614	+19.027%
2026-02-03	26.2300	26.2300	25.4000	25.4000	-11.189%	11	614	+7.874%
2026-02-02	28.6000	28.6000	28.6000	28.6000	-32.420%	1	603	-4.196%
2026-01-22	42.1400	42.3200	42.1400	42.3200	+0.523%	8	604	-35.255%
2026-01-21	42.1000	42.1000	42.1000	42.1000	-20.114%	1	597	-34.917%
2026-01-08	53.0500	53.0500	52.7000	52.7000	-10.572%	2	598	-48.008%
2026-01-05	58.9300	58.9300	58.9300	58.9300	+20.020%	1	598	-53.504%
2026-01-02	44.7500	49.1100	44.7500	49.1000	+9.111%	8	598	-44.196%
2025-12-31	44.9000	45.0000	44.9000	45.0000	-6.445%	2	598	-39.111%
2025-12-26	49.3800	49.3800	48.0000	48.1000	-1.434%	10	598	-43.035%
2025-12-24	49.0000	49.0000	48.8000	48.8000	-6.280%	2	597	-43.852%
2025-12-19	52.0700	52.0700	52.0700	52.0700	-1.383%	2	597	-47.379%
2025-12-18	52.8000	52.8000	52.8000	52.8000	-2.222%	1	597	-48.106%
2025-12-17	54.0000	54.0000	54.0000	54.0000	-7.866%	1	597	-49.259%
2025-12-16	59.4300	59.4300	57.7400	58.6100	+2.251%	296	597	-53.250%
2025-12-15	59.0000	59.0000	57.3200	57.3200	-15.507%	5	429	-52.198%
2025-12-12	71.6900	71.6900	67.8400	67.8400	-5.212%	4	430	-59.611%
2025-12-10	71.6100	71.6100	71.5700	71.5700	-2.320%	2	431	-61.716%
2025-12-09	68.3200	74.2600	68.3200	73.2700	+1.792%	14	431	-62.604%
2025-12-08	71.2500	72.1000	71.1500	71.9800	+3.197%	6	429	-61.934%
2025-12-05	69.3700	70.6600	69.1800	69.7500	+4.213%	566	429	-60.717%
2025-12-02	70.9700	70.9700	66.9300	66.9300	+7.865%	3	28	-59.062%
2025-11-24	62.1500	62.1500	62.0500	62.0500	+9.166%	2	27	-55.842%
2025-11-21	56.8400	56.8400	56.8400	56.8400	-18.333%	1	26	-51.795%
2025-11-18	69.6000	69.6000	69.6000	69.6000	-20.211%	1	25	-60.632%
2025-11-13	87.2300	87.2300	87.2300	87.2300	+2.203%	1	24	-68.589%
2025-11-07	85.3500	85.3500	85.3500	85.3500	-23.419%	1	25	-67.897%
2025-10-30	110.3500	111.4500	110.3500	111.4500	-8.924%	3	25	-75.415%
2025-10-29	122.0700	122.3700	122.0700	122.3700	-6.050%	3	26	-77.609%
2025-10-27	130.2800	130.2800	130.2500	130.2500	+27.322%	2	26	-78.964%
2025-10-23	102.3000	102.3000	102.3000	102.3000	-1.682%	1	26	-73.216%
2025-10-17	104.0500	104.0500	104.0500	104.0500	-13.147%	1	27	-73.667%
2025-10-14	113.6000	119.8000	113.4000	119.8000	-2.363%	10	27	-77.129%
2025-10-13	126.6900	126.6900	122.7000	122.7000	+0.574%	4	31	-77.669%
2025-10-10	142.2100	142.2100	122.0000	122.0000	-12.626%	15	27	-77.541%
2025-10-09	139.0000	139.6300	139.0000	139.6300	+0.787%	3	22	-80.377%
2025-10-08	138.5400	138.5400	138.5400	138.5400	+3.311%	2	19	-80.222%
2025-10-07	132.0000	134.1000	132.0000	134.1000	-2.854%	9	17	-79.567%
2025-10-03	135.3500	138.0400	135.3500	138.0400	+25.742%	4	9	-80.151%
2025-10-01	109.7800	109.7800	109.7800	109.7800	+9.180%	1	9	-75.041%
2025-09-29	98.3700	100.5500	98.3700	100.5500	+13.809%	2	8	-72.750%
2025-09-25	88.3500	88.3500	88.0500	88.3500	-6.814%	4	7	-68.987%
2025-09-24	94.8100	94.8100	94.8100	94.8100	-5.237%	1	6	-71.100%
2025-09-23	100.0500	100.0500	100.0500	100.0500	-0.547%	1	6	-72.614%
2025-09-22	101.2000	101.2000	100.6000	100.6000	-5.717%	2	5	-72.763%
2025-09-19	107.9500	107.9500	106.1500	106.7000	+14.485%	6	4	-74.321%
2025-09-17	93.5700	93.5700	93.2000	93.2000	0.000%	3	2	-70.601%