Dark

COIN20280121C450
COIN Jan 21 2028 450.00 Call (COIN280121C00450000)
option OPRA

EOD

Aug 3, 2026

14.13+4.667%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.1300	14.1300	14.1300	14.1300	+4.667%	1	423	0.000%
2026-07-31	13.9500	13.9500	13.0900	13.5000	-21.965%	32	424	+4.667%
2026-07-24	17.4600	17.5200	17.3000	17.3000	-24.123%	12	395	-18.324%
2026-07-22	22.8000	22.8000	22.8000	22.8000	-6.211%	1	395	-38.026%
2026-07-21	22.8000	24.3100	22.8000	24.3100	+24.475%	3	394	-41.876%
2026-07-15	19.5300	19.5300	19.5300	19.5300	+6.257%	1	395	-27.650%
2026-07-14	18.5000	18.5000	18.3800	18.3800	+1.435%	2	396	-23.123%
2026-07-13	18.1200	18.1200	18.1200	18.1200	-10.958%	1	397	-22.020%
2026-07-10	20.3500	20.3500	20.3500	20.3500	+16.286%	1	397	-30.565%
2026-07-09	17.5000	17.5000	17.5000	17.5000	-4.267%	1	397	-19.257%
2026-07-08	18.2800	18.2800	18.2800	18.2800	-18.575%	16	397	-22.702%
2026-07-06	21.8100	22.4500	21.8100	22.4500	+3.935%	2	397	-37.060%
2026-07-02	21.6000	21.6000	21.6000	21.6000	+8.434%	1	398	-34.583%
2026-07-01	19.9000	19.9200	19.9000	19.9200	+32.623%	2	398	-29.066%
2026-06-30	15.1500	15.1500	15.0200	15.0200	-5.712%	2	398	-5.925%
2026-06-29	16.8300	16.8300	15.9300	15.9300	-2.984%	6	398	-11.299%
2026-06-26	15.9400	16.4200	15.8500	16.4200	-3.012%	4	401	-13.946%
2026-06-25	17.1600	17.1600	16.9300	16.9300	+3.611%	4	401	-16.539%
2026-06-24	16.3400	16.3400	16.3400	16.3400	-24.000%	1	403	-13.525%
2026-06-18	21.5000	21.5000	21.5000	21.5000	-8.511%	6	408	-34.279%
2026-06-16	24.4800	24.4800	22.7800	23.5000	+0.858%	3	408	-39.872%
2026-06-15	23.3000	23.3000	23.3000	23.3000	+7.126%	1	410	-39.356%
2026-06-12	21.7500	21.7500	21.7500	21.7500	+1.163%	2	409	-35.034%
2026-06-08	21.3800	21.8900	21.3800	21.5000	+14.362%	5	409	-34.279%
2026-06-05	18.0000	18.8000	17.3800	18.8000	-10.048%	27	411	-24.840%
2026-06-03	20.9000	20.9000	20.9000	20.9000	-8.534%	2	400	-32.392%
2026-06-02	22.8500	22.8500	22.8500	22.8500	+8.038%	1	400	-38.162%
2026-05-27	21.1500	21.1500	21.1500	21.1500	-10.646%	5	400	-33.191%
2026-05-26	23.6700	23.6700	23.6700	23.6700	-5.320%	5	398	-40.304%
2026-05-18	25.0000	25.0000	25.0000	25.0000	-31.243%	1	398	-43.480%
2026-05-14	36.9000	36.9000	36.3600	36.3600	+3.886%	3	398	-61.139%
2026-05-12	35.0000	35.0000	35.0000	35.0000	+5.900%	3	399	-59.629%
2026-05-11	30.2500	33.0500	30.2500	33.0500	+41.967%	5	399	-57.247%
2026-05-08	21.5000	23.2800	21.5000	23.2800	-8.346%	2	400	-39.304%
2026-05-07	26.3000	26.3000	25.4000	25.4000	-3.532%	2	400	-44.370%
2026-05-06	26.3300	26.3300	26.3300	26.3300	+2.771%	2	400	-46.335%
2026-04-28	22.8000	25.6300	22.8000	25.6200	-5.322%	3	402	-44.848%
2026-04-27	28.3700	28.3700	27.0600	27.0600	-4.550%	3	403	-47.783%
2026-04-24	28.3900	28.4100	28.3500	28.3500	-0.141%	3	403	-50.159%
2026-04-21	29.0300	29.0300	28.3900	28.3900	-5.556%	3	403	-50.229%
2026-04-17	30.6000	32.5500	30.0600	30.0600	+70.795%	25	403	-52.994%
2026-04-10	17.6000	17.6000	17.6000	17.6000	-9.697%	3	403	-19.716%
2026-04-09	19.4900	19.4900	19.4900	19.4900	-5.845%	2	403	-27.501%
2026-04-07	20.7000	20.8000	20.7000	20.7000	+3.500%	101	404	-31.739%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-3.846%	1	435	-29.350%
2026-04-01	21.2000	21.2000	20.8000	20.8000	+16.136%	2	435	-32.067%
2026-03-30	17.9100	17.9100	17.9100	17.9100	-5.737%	1	434	-21.106%
2026-03-27	18.4000	19.0000	18.4000	19.0000	-10.250%	3	434	-25.632%
2026-03-26	21.1700	21.1700	21.1700	21.1700	-4.511%	1	437	-33.255%
2026-03-24	25.0000	25.0000	22.1700	22.1700	-19.382%	4	438	-36.265%
2026-03-23	28.0000	29.2500	27.5000	27.5000	0.000%	10	439	-48.618%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-9.091%	1	444	-48.618%
2026-03-19	28.5000	30.2500	28.5000	30.2500	+4.310%	3	445	-53.289%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-3.333%	1	445	-51.276%
2026-03-17	29.5000	30.0000	29.5000	30.0000	0.000%	11	446	-52.900%
2026-03-16	30.1000	30.1000	30.0000	30.0000	+8.460%	3	456	-52.900%
2026-03-12	28.2000	28.2000	27.6600	27.6600	-3.624%	11	454	-48.915%
2026-03-09	29.2100	30.0000	28.7000	28.7000	-0.829%	3	456	-50.767%
2026-03-06	29.0000	29.0000	28.9400	28.9400	-2.886%	30	457	-51.175%
2026-03-05	31.7100	31.7100	29.8000	29.8000	-8.308%	5	456	-52.584%
2026-03-04	33.0000	33.3000	32.0000	32.5000	+39.785%	9	456	-56.523%
2026-03-02	23.3000	23.3000	23.2000	23.2500	-3.125%	4	452	-39.226%
2026-02-25	23.6500	24.0000	23.6500	24.0000	+45.455%	2	450	-41.125%
2026-02-24	16.4500	16.5500	16.4500	16.5000	+2.167%	4	450	-14.364%
2026-02-23	16.1200	16.1500	16.1200	16.1500	-5.000%	8	448	-12.508%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-6.336%	4	445	-16.882%
2026-02-18	17.8000	18.1500	17.8000	18.1500	+3.125%	5	445	-22.149%
2026-02-17	16.9900	17.6000	16.9900	17.6000	-2.222%	7	446	-19.716%
2026-02-13	15.0000	18.0000	15.0000	18.0000	+44.000%	9	442	-21.500%
2026-02-12	13.8000	13.8000	12.5000	12.5000	-11.661%	4	442	+13.040%
2026-02-11	15.3500	15.3500	14.1500	14.1500	-18.444%	12	443	-0.141%
2026-02-10	17.3500	17.3500	17.3500	17.3500	-0.287%	2	446	-18.559%
2026-02-09	16.5800	17.4000	16.5800	17.4000	+3.571%	9	448	-18.793%
2026-02-06	16.0000	17.1500	16.0000	16.8000	+16.263%	4	447	-15.893%
2026-02-05	18.1000	18.1000	14.4500	14.4500	-24.346%	9	450	-2.215%
2026-02-04	20.2500	20.2500	17.5500	19.1000	-11.778%	11	445	-26.021%
2026-02-03	22.0000	22.0500	20.5000	21.6500	-7.951%	32	447	-34.734%
2026-02-02	21.7500	23.5200	21.7500	23.5200	-2.000%	3	448	-39.923%
2026-01-30	24.9300	24.9300	24.0000	24.0000	0.000%	2	447	-41.125%
2026-01-29	24.1400	24.1400	24.0000	24.0000	-12.088%	3	448	-41.125%
2026-01-28	26.7600	27.3000	26.7600	27.3000	-5.602%	10	445	-48.242%
2026-01-26	28.7500	28.9200	28.7500	28.9200	-6.559%	2	440	-51.141%
2026-01-23	30.5000	30.9500	30.5000	30.9500	-6.945%	2	440	-54.346%
2026-01-21	34.8400	34.8400	33.2600	33.2600	-3.510%	3	439	-57.517%
2026-01-20	36.5500	36.5500	34.4700	34.4700	-13.392%	34	440	-59.008%
2026-01-16	38.7000	39.8000	38.3500	39.8000	-21.188%	3	409	-64.497%
2026-01-14	50.5000	50.5000	50.5000	50.5000	+12.222%	1	409	-72.020%
2026-01-13	43.8000	45.0000	43.5000	45.0000	+4.530%	10	409	-68.600%
2026-01-08	40.9000	43.3200	40.9000	43.0500	-1.959%	5	400	-67.178%
2026-01-05	43.9100	43.9100	43.9100	43.9100	+23.343%	1	396	-67.821%
2026-01-02	35.0100	35.6000	35.0100	35.6000	+2.890%	2	396	-60.309%
2025-12-31	36.0000	36.0000	34.6000	34.6000	-8.947%	5	393	-59.162%
2025-12-30	36.8500	38.0000	36.8500	38.0000	+3.177%	2	393	-62.816%
2025-12-29	38.3400	38.3400	36.8300	36.8300	-4.387%	4	392	-61.635%
2025-12-26	39.0000	39.0000	37.4000	38.5200	-2.727%	7	393	-63.318%
2025-12-23	39.9000	39.9000	39.6000	39.6000	-13.443%	2	393	-64.318%
2025-12-22	45.7500	45.7500	45.7500	45.7500	+6.643%	1	390	-69.115%
2025-12-19	42.9800	42.9800	42.9000	42.9000	-6.739%	2	390	-67.063%
2025-12-18	47.4400	47.4400	46.0000	46.0000	-7.463%	7	392	-69.283%
2025-12-17	50.5000	50.5000	49.7100	49.7100	+3.887%	6	386	-71.575%
2025-12-16	47.8500	47.8500	47.8500	47.8500	-1.136%	7	385	-70.470%
2025-12-15	50.2000	50.2000	48.4000	48.4000	-10.734%	2	385	-70.806%
2025-12-11	54.2200	54.2300	54.2200	54.2200	-7.977%	5	384	-73.940%
2025-12-10	58.9200	58.9200	58.9200	58.9200	-3.331%	1	384	-76.018%
2025-12-09	57.9600	60.9500	57.9600	60.9500	+1.583%	11	384	-76.817%
2025-12-08	60.0000	60.0000	60.0000	60.0000	+2.128%	2	393	-76.450%
2025-12-05	55.9600	58.7900	55.9600	58.7500	-5.698%	34	393	-75.949%
2025-12-04	62.3000	62.3000	62.3000	62.3000	+1.466%	2	405	-77.319%
2025-12-03	60.8000	61.4000	60.8000	61.4000	+4.068%	7	405	-76.987%
2025-12-02	59.0000	59.0000	59.0000	59.0000	+4.796%	2	398	-76.051%
2025-12-01	56.3000	56.3000	56.3000	56.3000	-8.082%	1	398	-74.902%
2025-11-28	61.2500	62.3700	61.2500	61.2500	+9.669%	27	397	-76.931%
2025-11-26	51.9000	55.8500	51.9000	55.8500	+22.747%	2	410	-74.700%
2025-11-25	47.0000	47.0000	45.5000	45.5000	-11.081%	2	410	-68.945%
2025-11-24	45.5000	51.1700	45.5000	51.1700	+11.969%	102	410	-72.386%
2025-11-21	43.7000	45.7000	43.5000	45.7000	-2.141%	7	509	-69.081%
2025-11-20	51.8000	51.8000	46.7000	46.7000	-9.373%	2	503	-69.743%
2025-11-19	57.0000	57.0000	51.5300	51.5300	-10.305%	3	501	-72.579%
2025-11-17	60.6800	60.6800	57.4500	57.4500	-15.898%	4	501	-75.405%
2025-11-14	69.7400	70.0000	68.3100	68.3100	+3.063%	5	500	-79.315%
2025-11-13	70.3000	71.0500	66.2800	66.2800	-13.630%	9	499	-78.681%
2025-11-12	76.7400	76.7400	76.7400	76.7400	-2.614%	28	494	-81.587%
2025-11-11	82.7000	82.7000	78.8000	78.8000	-10.617%	10	494	-82.069%
2025-11-10	86.2100	88.1600	85.9000	88.1600	+23.733%	35	490	-83.972%
2025-11-07	68.5200	71.2500	68.5200	71.2500	-2.317%	41	484	-80.168%
2025-11-06	80.4400	80.4400	72.9400	72.9400	-9.391%	46	523	-80.628%
2025-11-04	88.3200	88.3200	80.5000	80.5000	-11.538%	23	528	-82.447%
2025-11-03	94.4900	95.5200	91.0000	91.0000	-11.547%	7	528	-84.473%
2025-10-31	96.7200	111.4000	96.7200	102.8800	+13.055%	12	528	-86.266%
2025-10-30	95.7900	97.0000	91.0000	91.0000	-15.183%	50	529	-84.473%
2025-10-29	107.2900	107.2900	107.2900	107.2900	-3.447%	5	511	-86.830%
2025-10-28	113.4000	113.4000	110.8700	111.1200	-2.994%	5	506	-87.284%
2025-10-27	111.3900	114.5500	111.3900	114.5500	+7.086%	24	486	-87.665%
2025-10-24	104.3100	106.9700	104.3100	106.9700	+18.803%	24	486	-86.791%
2025-10-23	88.0000	90.6200	87.0800	90.0400	+10.479%	47	462	-84.307%
2025-10-22	83.5200	83.5200	81.5000	81.5000	-19.776%	14	459	-82.663%
2025-10-20	104.1300	104.1300	99.9000	101.5900	+7.708%	3	460	-86.091%
2025-10-17	85.1700	94.3200	85.1700	94.3200	+2.377%	80	459	-85.019%
2025-10-16	95.9300	95.9300	92.1300	92.1300	-6.381%	43	459	-84.663%
2025-10-15	97.7300	98.4100	97.7300	98.4100	-3.943%	3	457	-85.642%
2025-10-14	94.3800	103.3200	94.3800	102.4500	+1.185%	21	459	-86.208%
2025-10-13	104.7200	104.7200	98.1700	101.2500	-4.292%	107	463	-86.044%
2025-10-10	132.0800	132.0800	105.7900	105.7900	-13.002%	48	570	-86.643%
2025-10-09	121.6000	121.6000	121.6000	121.6000	+1.039%	4	555	-88.380%
2025-10-08	120.8000	121.0500	120.3500	120.3500	+5.867%	14	555	-88.259%
2025-10-07	116.5200	116.5200	108.0000	113.6800	-6.382%	16	555	-87.570%
2025-10-06	123.0700	123.1300	120.0000	121.4300	+5.527%	44	552	-88.364%
2025-10-03	110.0200	118.8100	110.0200	115.0700	+4.552%	43	545	-87.721%
2025-10-02	101.6000	112.3500	101.6000	110.0600	+17.711%	113	505	-87.162%
2025-10-01	90.6000	95.5500	90.5500	93.5000	+7.114%	44	397	-84.888%
2025-09-30	84.5900	87.3000	84.3200	87.2900	+1.524%	29	359	-83.813%
2025-09-29	84.5300	86.0500	84.2300	85.9800	+16.189%	179	340	-83.566%
2025-09-26	71.5000	74.5000	71.1500	74.0000	-2.052%	13	164	-80.905%
2025-09-25	73.4000	75.6500	73.4000	75.5500	-6.207%	5	159	-81.297%
2025-09-24	81.0000	82.8000	80.5500	80.5500	+3.071%	60	157	-82.458%
2025-09-23	84.6500	84.6800	78.1500	78.1500	-8.714%	21	131	-81.919%
2025-09-22	86.8500	87.5000	84.1500	85.6100	-6.692%	99	120	-83.495%
2025-09-19	90.9500	95.1500	89.7500	91.7500	-3.977%	71	70	-84.599%
2025-09-18	80.2300	95.8500	80.2300	95.5500	+21.565%	31	35	-85.212%
2025-09-17	80.0500	80.0500	77.0000	78.6000	+0.127%	26	13	-82.023%
2025-09-16	79.1700	79.1700	78.5000	78.5000	-3.086%	2	3	-82.000%
2025-09-15	80.1000	81.0000	79.7500	81.0000	0.000%	3	1	-82.556%