Dark

COIN20280121C400
COIN Jan 21 2028 400.00 Call (COIN280121C00400000)
option OPRA

EOD

Aug 3, 2026

16.30-3.149%(-0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.2500	16.4000	15.2500	16.3000	-3.149%	3	1,168	0.000%
2026-07-31	17.7000	17.7000	14.3500	16.8300	-19.474%	35	1,167	-3.149%
2026-07-30	20.5500	20.9000	20.5500	20.9000	-6.696%	2	1,157	-22.010%
2026-07-29	23.1500	23.1500	22.4000	22.4000	+0.448%	2	1,158	-27.232%
2026-07-28	21.5000	22.8500	21.5000	22.3000	-4.086%	105	1,158	-26.906%
2026-07-27	22.1800	23.2500	22.1700	23.2500	+2.649%	3	1,068	-29.892%
2026-07-23	22.6500	22.6500	22.6500	22.6500	-4.832%	1	1,068	-28.035%
2026-07-22	25.1200	25.1200	23.6500	23.8000	-15.302%	16	1,068	-31.513%
2026-07-21	25.2500	28.7500	25.2500	28.1000	+23.246%	30	1,068	-41.993%
2026-07-20	22.6500	23.0000	22.6500	22.8000	+7.547%	3	1,047	-28.509%
2026-07-17	21.2000	21.2000	21.2000	21.2000	-9.672%	1	1,047	-23.113%
2026-07-15	23.4700	23.4700	23.4700	23.4700	+5.721%	5	1,047	-30.550%
2026-07-14	21.4400	22.2000	21.4400	22.2000	+4.569%	2	1,042	-26.577%
2026-07-13	21.2300	21.2300	21.2300	21.2300	-3.675%	1	1,042	-23.222%
2026-07-10	22.3000	22.3000	22.0400	22.0400	-15.491%	3	1,042	-26.044%
2026-07-06	22.8300	26.4300	22.8300	26.0800	+7.546%	23	1,041	-37.500%
2026-07-02	25.7700	26.0000	24.0000	24.2500	+10.731%	7	1,043	-32.784%
2026-07-01	23.0800	23.5000	21.9000	21.9000	+25.143%	9	1,043	-25.571%
2026-06-30	17.7500	18.2500	17.2000	17.5000	-9.185%	66	1,042	-6.857%
2026-06-29	19.5600	19.5600	18.6000	19.2700	+13.353%	7	1,043	-15.413%
2026-06-25	19.8200	19.8200	17.0000	17.0000	-10.526%	10	1,043	-4.118%
2026-06-24	19.0000	19.2500	19.0000	19.0000	-9.047%	3	1,042	-14.211%
2026-06-23	22.7300	22.7300	20.8900	20.8900	-13.139%	51	1,042	-21.972%
2026-06-22	24.2500	24.2500	24.0500	24.0500	-1.475%	60	1,092	-32.225%
2026-06-18	24.0000	25.5000	24.0000	24.4100	-0.570%	3	1,095	-33.224%
2026-06-17	24.4600	26.1500	24.4600	24.5500	-7.008%	7	1,095	-33.605%
2026-06-16	26.4000	26.4000	26.4000	26.4000	-0.377%	2	1,095	-38.258%
2026-06-15	26.5000	26.5000	26.5000	26.5000	+19.369%	13	1,093	-38.491%
2026-06-11	22.9100	22.9100	22.2000	22.2000	+0.909%	69	1,093	-26.577%
2026-06-09	24.1700	24.2200	22.0000	22.0000	-2.525%	44	1,095	-25.909%
2026-06-08	22.5700	22.5700	22.5700	22.5700	+4.977%	1	1,095	-27.780%
2026-06-05	21.7000	22.3000	20.3900	21.5000	-9.091%	17	1,096	-24.186%
2026-06-04	23.7700	23.7700	23.6500	23.6500	-1.989%	2	1,095	-31.078%
2026-06-03	26.0000	26.0000	24.1300	24.1300	-17.164%	4	1,093	-32.449%
2026-06-02	29.1300	29.1300	29.1300	29.1300	-1.187%	1	1,093	-44.044%
2026-06-01	26.7400	29.5500	26.7400	29.4800	-6.085%	4	1,093	-44.708%
2026-05-29	28.9500	31.3900	28.9500	31.3900	+21.057%	23	1,093	-48.073%
2026-05-28	22.8500	25.9300	22.8500	25.9300	+1.329%	4	1,073	-37.138%
2026-05-27	27.0000	27.0000	25.5900	25.5900	-7.717%	69	1,071	-36.303%
2026-05-26	29.5000	30.0000	27.7300	27.7300	-11.744%	16	1,026	-41.219%
2026-05-22	31.4200	31.4200	31.4200	31.4200	-1.720%	5	1,017	-48.122%
2026-05-21	31.9700	31.9700	31.9700	31.9700	+1.492%	1	1,018	-49.015%
2026-05-20	33.6000	33.6000	31.5000	31.5000	-1.563%	2	1,018	-48.254%
2026-05-19	30.0400	32.0000	30.0400	32.0000	+5.263%	4	1,017	-49.063%
2026-05-18	32.4000	32.4000	30.4000	30.4000	-7.879%	3	1,017	-46.382%
2026-05-15	33.0000	33.0000	33.0000	33.0000	-22.389%	1	1,017	-50.606%
2026-05-14	33.0600	42.5200	33.0600	42.5200	+22.360%	6	1,017	-61.665%
2026-05-13	34.9500	35.0000	34.7400	34.7500	-8.864%	15	1,001	-53.094%
2026-05-12	41.8000	41.8000	38.0000	38.1300	-5.455%	7	1,001	-57.252%
2026-05-11	34.5200	40.3300	34.5200	40.3300	+31.582%	11	1,001	-59.583%
2026-05-08	27.0000	30.6500	27.0000	30.6500	+2.167%	5	997	-46.819%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-5.063%	2	997	-45.667%
2026-05-06	32.1000	32.1000	31.6000	31.6000	-4.445%	3	997	-48.418%
2026-05-05	36.4000	36.4000	33.0700	33.0700	+7.545%	6	997	-50.711%
2026-05-01	31.0700	31.0700	30.7500	30.7500	+17.456%	7	997	-46.992%
2026-04-29	26.1800	26.1800	26.1800	26.1800	-19.098%	1	997	-37.739%
2026-04-27	35.2000	35.2000	32.3600	32.3600	-4.119%	4	997	-49.629%
2026-04-24	33.7100	33.7900	33.7100	33.7500	+2.273%	3	997	-51.704%
2026-04-23	33.2100	33.2100	33.0000	33.0000	-10.448%	3	997	-50.606%
2026-04-22	36.8500	36.8500	36.8500	36.8500	+8.927%	4	997	-55.767%
2026-04-21	33.8300	33.8300	33.8300	33.8300	-6.804%	1	998	-51.818%
2026-04-20	36.3000	36.3000	36.3000	36.3000	+3.125%	1	998	-55.096%
2026-04-17	34.4000	38.8000	34.4000	35.2000	+12.460%	9	999	-53.693%
2026-04-16	31.8000	32.4000	29.4000	31.3000	-0.159%	8	996	-47.923%
2026-04-15	29.0000	31.4500	28.7500	31.3500	+14.835%	5	997	-48.006%
2026-04-14	27.6000	27.6000	27.3000	27.3000	+14.130%	5	996	-40.293%
2026-04-13	21.5500	23.9200	21.5500	23.9200	+11.152%	8	996	-31.856%
2026-04-10	21.0000	22.0000	21.0000	21.5200	-10.445%	6	993	-24.257%
2026-04-09	24.0600	24.0800	22.5000	24.0300	-7.577%	12	992	-32.168%
2026-04-08	26.0000	26.0000	26.0000	26.0000	+4.000%	1	994	-37.308%
2026-04-01	25.2000	25.2000	25.0000	25.0000	0.000%	4	994	-34.800%
2026-03-31	23.9000	25.0000	23.9000	25.0000	+13.636%	2	994	-34.800%
2026-03-30	22.0000	22.0000	22.0000	22.0000	0.000%	1	994	-25.909%
2026-03-27	22.0000	22.4000	22.0000	22.0000	-15.287%	4	994	-25.909%
2026-03-26	25.0000	25.9700	24.9900	25.9700	-5.564%	6	995	-37.235%
2026-03-25	28.7500	29.0000	27.5000	27.5000	-2.655%	5	993	-40.727%
2026-03-24	29.7000	29.7000	28.2500	28.2500	-16.296%	2	993	-42.301%
2026-03-23	33.7500	33.7500	33.7500	33.7500	-4.795%	1	994	-51.704%
2026-03-20	34.1500	35.4500	34.1500	35.4500	+6.393%	25	994	-54.020%
2026-03-19	32.0000	33.3200	32.0000	33.3200	-6.141%	2	999	-51.080%
2026-03-18	35.5000	35.5000	35.5000	35.5000	-5.585%	1	1,000	-54.085%
2026-03-17	38.8000	38.8000	37.6000	37.6000	+3.867%	4	1,000	-56.649%
2026-03-16	36.2000	36.2000	36.2000	36.2000	+1.972%	1	1,000	-54.972%
2026-03-13	35.0000	35.5000	35.0000	35.5000	+3.650%	4	999	-54.085%
2026-03-11	34.2500	34.2500	34.2500	34.2500	-2.837%	1	999	-52.409%
2026-03-10	33.0000	35.2500	33.0000	35.2500	+2.650%	11	999	-53.759%
2026-03-09	33.0300	34.3400	33.0300	34.3400	-4.611%	3	1,008	-52.533%
2026-03-05	37.1000	37.1000	35.2500	36.0000	-4.459%	11	1,008	-54.722%
2026-03-04	36.0000	38.8000	34.0900	37.6800	+30.381%	12	1,008	-56.741%
2026-03-03	26.0000	28.9000	26.0000	28.9000	+3.325%	2	1,007	-43.599%
2026-03-02	26.6500	28.0000	26.6500	27.9700	+5.547%	14	1,007	-41.723%
2026-02-26	27.5800	28.3000	26.5000	26.5000	-5.357%	6	1,008	-38.491%
2026-02-25	24.7500	28.6000	24.6000	28.0000	+53.846%	17	1,004	-41.786%
2026-02-24	17.7500	18.2000	17.7500	18.2000	-4.961%	3	1,004	-10.440%
2026-02-23	19.4600	19.4600	19.1500	19.1500	-16.009%	2	1,003	-14.883%
2026-02-20	20.9500	22.8000	20.9500	22.8000	+9.091%	3	1,005	-28.509%
2026-02-19	20.9000	20.9000	20.9000	20.9000	-5.000%	1	1,005	-22.010%
2026-02-18	21.9400	22.0000	21.7000	22.0000	+0.686%	12	1,004	-25.909%
2026-02-17	20.5000	21.8500	20.5000	21.8500	+4.545%	3	994	-25.400%
2026-02-13	21.9600	21.9600	20.9000	20.9000	+42.760%	8	992	-22.010%
2026-02-12	17.9100	17.9100	14.6000	14.6400	-17.521%	101	992	+11.339%
2026-02-11	18.2000	18.2000	16.8500	17.7500	-17.442%	23	1,001	-8.169%
2026-02-10	21.5000	21.5000	21.2500	21.5000	-0.922%	47	1,007	-24.186%
2026-02-09	20.3800	21.7000	20.3800	21.7000	+3.333%	7	1,052	-24.885%
2026-02-06	20.0000	21.0000	19.1500	21.0000	+22.093%	17	1,057	-22.381%
2026-02-05	21.2500	21.4000	16.9000	17.2000	-21.818%	487	1,053	-5.233%
2026-02-04	24.1500	24.1500	22.0000	22.0000	-13.725%	15	699	-25.909%
2026-02-03	27.1500	27.1500	24.3000	25.5000	-8.929%	35	688	-36.078%
2026-02-02	28.3000	28.3000	26.0000	28.0000	-3.448%	37	686	-41.786%
2026-01-30	29.6700	30.2500	28.0000	29.0000	-1.928%	7	669	-43.793%
2026-01-29	32.0000	32.9500	28.8900	29.5700	-10.611%	22	669	-44.877%
2026-01-28	32.7600	33.0800	32.7600	33.0800	+0.884%	10	654	-50.726%
2026-01-27	33.2900	33.5500	32.7900	32.7900	-7.110%	8	651	-50.290%
2026-01-26	34.8200	35.6600	34.5400	35.3000	-3.288%	17	656	-53.824%
2026-01-23	37.1200	37.1200	36.4200	36.5000	-7.478%	3	655	-55.342%
2026-01-22	40.8000	40.8000	39.4500	39.4500	-7.611%	9	655	-58.682%
2026-01-21	41.5000	42.7000	39.8600	42.7000	+4.785%	5	658	-61.827%
2026-01-20	41.8000	42.0500	40.7500	40.7500	-15.104%	53	660	-60.000%
2026-01-16	48.5900	48.5900	46.6300	48.0000	+4.348%	56	609	-66.042%
2026-01-15	51.7700	51.7700	46.0000	46.0000	-16.364%	13	609	-64.565%
2026-01-14	57.1700	58.0200	55.0000	55.0000	+4.782%	6	606	-70.364%
2026-01-13	52.6600	52.6600	52.4900	52.4900	+7.782%	2	607	-68.946%
2026-01-12	48.7000	48.7000	48.7000	48.7000	+4.038%	1	607	-66.530%
2026-01-09	48.7500	49.0000	46.8100	46.8100	-9.036%	4	607	-65.178%
2026-01-08	51.0000	51.4600	51.0000	51.4600	+4.339%	3	608	-68.325%
2026-01-07	49.2500	49.5800	49.2500	49.3200	-7.813%	51	605	-66.951%
2026-01-06	55.6400	55.6400	50.8000	53.5000	-4.973%	10	585	-69.533%
2026-01-05	56.3000	56.3000	56.3000	56.3000	+34.850%	1	583	-71.048%
2026-01-02	41.7500	41.7500	41.7500	41.7500	+1.114%	1	583	-60.958%
2025-12-31	43.0000	43.0000	41.2900	41.2900	-9.253%	2	582	-60.523%
2025-12-30	44.0000	45.5000	44.0000	45.5000	+2.941%	2	582	-64.176%
2025-12-29	44.9700	45.9000	44.2000	44.2000	-3.599%	5	582	-63.122%
2025-12-26	46.0000	46.0000	45.8400	45.8500	-1.185%	6	583	-64.449%
2025-12-24	46.4000	46.4000	46.4000	46.4000	-2.006%	2	580	-64.871%
2025-12-23	49.5000	49.5000	47.3500	47.3500	-10.627%	7	580	-65.576%
2025-12-22	52.3700	52.9800	52.3700	52.9800	+3.376%	7	581	-69.234%
2025-12-19	50.4800	51.2500	50.4800	51.2500	+2.500%	3	576	-68.195%
2025-12-18	51.0500	51.0500	50.0000	50.0000	-12.127%	11	577	-67.400%
2025-12-16	57.2100	58.0000	56.9000	56.9000	+3.361%	8	568	-71.353%
2025-12-15	57.2500	57.2500	55.0500	55.0500	-16.616%	200	571	-70.391%
2025-12-12	66.0200	66.0200	66.0200	66.0200	+3.610%	1	374	-75.311%
2025-12-11	64.2400	64.2400	63.7200	63.7200	-7.114%	6	374	-74.419%
2025-12-10	68.6000	68.6000	68.6000	68.6000	-4.722%	1	379	-76.239%
2025-12-09	69.7700	72.0000	69.7700	72.0000	+3.761%	3	379	-77.361%
2025-12-08	68.8900	70.1000	68.8900	69.3900	+2.270%	4	378	-76.510%
2025-12-05	67.4500	68.4000	67.0500	67.8500	-3.827%	106	379	-75.976%
2025-12-04	71.9200	71.9200	69.2000	70.5500	-2.014%	22	329	-76.896%
2025-12-03	70.0800	72.0500	70.0800	72.0000	+9.756%	8	325	-77.361%
2025-12-02	67.9000	69.1500	65.6000	65.6000	+6.063%	38	322	-75.152%
2025-12-01	64.9000	65.0400	61.8500	61.8500	-11.643%	3	314	-73.646%
2025-11-28	71.2700	73.2500	70.0000	70.0000	+7.610%	30	314	-76.714%
2025-11-26	61.1000	65.0500	60.9400	65.0500	+16.891%	10	325	-74.942%
2025-11-25	55.7900	56.2500	55.6500	55.6500	-9.291%	3	325	-70.710%
2025-11-24	55.4000	61.4000	55.4000	61.3500	+13.213%	186	323	-73.431%
2025-11-21	51.3100	55.0000	51.3100	54.1900	-0.696%	14	365	-69.921%
2025-11-20	55.9300	55.9300	54.5700	54.5700	-9.802%	3	365	-70.130%
2025-11-19	64.9100	64.9100	58.7000	60.5000	-11.225%	39	368	-73.058%
2025-11-18	68.7500	68.7500	68.1500	68.1500	-1.232%	6	356	-76.082%
2025-11-17	73.0000	73.0000	69.0000	69.0000	-11.334%	19	355	-76.377%
2025-11-13	79.5000	79.5000	76.4800	77.8200	-12.068%	6	344	-79.054%
2025-11-12	88.5000	88.5000	88.5000	88.5000	-2.865%	1	340	-81.582%
2025-11-11	93.5000	93.8800	91.1000	91.1100	-7.970%	8	339	-82.110%
2025-11-10	99.7500	99.7500	94.8000	99.0000	+6.257%	3	341	-83.535%
2025-11-07	80.2100	93.1700	80.2100	93.1700	+9.354%	5	339	-82.505%
2025-11-06	90.8300	90.9300	85.2000	85.2000	-12.038%	19	336	-80.869%
2025-11-05	95.0000	96.9900	95.0000	96.8600	+5.512%	3	337	-83.172%
2025-11-04	100.8200	100.8200	91.8000	91.8000	-15.118%	30	336	-82.244%
2025-11-03	107.3900	108.4600	106.3000	108.1500	-8.425%	7	346	-84.928%
2025-10-31	111.3000	119.0300	110.5500	118.1000	+12.971%	43	346	-86.198%
2025-10-30	108.8700	109.7300	104.0000	104.5400	-12.533%	44	332	-84.408%
2025-10-29	120.0500	120.0500	119.5200	119.5200	-2.241%	2	307	-86.362%
2025-10-28	128.0000	128.0000	122.2600	122.2600	-6.098%	4	306	-86.668%
2025-10-27	125.0500	130.2000	125.0400	130.2000	+8.095%	8	306	-87.481%
2025-10-24	120.0500	120.4500	120.0500	120.4500	+16.953%	3	306	-86.467%
2025-10-23	99.1800	102.9900	99.1800	102.9900	+7.888%	7	303	-84.173%
2025-10-22	94.7000	96.0800	94.7000	95.4600	-19.019%	5	303	-82.925%
2025-10-20	117.8800	117.8800	117.8800	117.8800	+14.447%	1	300	-86.172%
2025-10-17	101.3100	103.0000	101.3100	103.0000	-7.207%	2	299	-84.175%
2025-10-15	111.0000	111.0000	111.0000	111.0000	-4.434%	3	300	-85.315%
2025-10-14	114.2500	117.1200	114.2100	116.1500	+0.868%	16	300	-85.966%
2025-10-13	118.9700	118.9700	111.6500	115.1500	-2.000%	110	312	-85.845%
2025-10-10	147.1700	147.1700	117.5000	117.5000	-10.687%	44	407	-86.128%
2025-10-07	135.6600	135.6600	122.7500	131.5600	-4.743%	19	387	-87.610%
2025-10-06	136.5400	140.4800	134.0000	138.1100	+5.904%	25	384	-88.198%
2025-10-03	130.8200	134.6100	125.3200	130.4100	+3.156%	16	384	-87.501%
2025-10-02	116.5800	126.4200	116.5800	126.4200	+18.593%	105	372	-87.106%
2025-10-01	105.0000	110.0500	105.0000	106.6000	+5.975%	40	267	-84.709%
2025-09-30	97.5600	100.6000	97.3200	100.5900	+1.299%	27	228	-83.796%
2025-09-29	97.3300	99.4000	97.0300	99.3000	+16.618%	183	201	-83.585%
2025-09-26	82.7500	85.1500	82.7500	85.1500	-1.901%	5	23	-80.857%
2025-09-25	83.6500	86.8000	83.5500	86.8000	-6.566%	3	22	-81.221%
2025-09-24	94.9000	94.9500	92.8000	92.9000	+2.414%	4	21	-82.454%
2025-09-23	99.6000	99.6000	90.0000	90.7100	-8.420%	9	20	-82.031%
2025-09-22	100.9000	100.9000	98.9500	99.0500	-6.733%	7	17	-83.544%
2025-09-19	104.5500	106.9000	104.5500	106.2000	+1.143%	11	15	-84.652%
2025-09-18	105.0000	110.2000	105.0000	105.0000	+16.563%	9	11	-84.476%
2025-09-17	90.0800	90.0800	90.0800	90.0800	-3.306%	1	4	-81.905%
2025-09-16	95.0000	95.0000	93.0700	93.1600	0.000%	4	3	-82.503%