Dark

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

EOD

Sep 21, 2026

25.50+72.881%(+10.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.8900	25.6500	24.8900	25.5000	+72.881%	3	408	0.000%
2026-09-16	14.7500	14.7500	14.7500	14.7500	-23.930%	1	409	+72.881%
2026-09-08	19.3900	19.3900	19.3900	19.3900	-5.691%	1	409	+31.511%
2026-09-04	20.3500	20.5600	19.0700	20.5600	-9.825%	5	409	+24.027%
2026-09-03	21.0000	22.8000	21.0000	22.8000	+27.874%	4	409	+11.842%
2026-09-01	19.7000	19.7000	17.8000	17.8300	-7.232%	6	408	+43.017%
2026-08-31	19.2200	19.2200	19.2200	19.2200	+0.892%	1	408	+32.674%
2026-08-28	19.0500	19.0500	19.0500	19.0500	-21.314%	2	407	+33.858%
2026-08-27	24.2100	24.2100	24.2100	24.2100	+12.605%	1	409	+5.328%
2026-08-26	21.4000	21.5000	21.2600	21.5000	+1.176%	3	409	+18.605%
2026-08-25	21.6700	21.6700	21.2500	21.2500	-15.941%	2	411	+20.000%
2026-08-21	25.3200	25.5000	25.2800	25.2800	+33.898%	3	411	+0.870%
2026-08-20	18.4000	19.2500	18.4000	18.8800	+30.207%	10	409	+35.064%
2026-08-19	14.0000	14.5000	14.0000	14.5000	+7.011%	3	415	+75.862%
2026-08-13	13.4500	13.5500	12.2000	13.5500	+8.835%	7	416	+88.192%
2026-08-12	13.2000	13.5000	12.4500	12.4500	+2.469%	28	418	+104.819%
2026-08-11	12.9000	12.9000	12.1500	12.1500	-6.538%	7	420	+109.877%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-7.605%	8	422	+96.154%
2026-08-07	14.0500	14.0700	14.0500	14.0700	+4.222%	5	422	+81.237%
2026-08-06	13.5000	13.5000	13.5000	13.5000	-4.255%	3	422	+88.889%
2026-08-05	14.1000	14.1000	14.1000	14.1000	-0.212%	1	422	+80.851%
2026-08-03	14.1300	14.1300	14.1300	14.1300	+4.667%	1	423	+80.467%
2026-07-31	13.9500	13.9500	13.0900	13.5000	-21.965%	32	424	+88.889%
2026-07-24	17.4600	17.5200	17.3000	17.3000	-24.123%	12	395	+47.399%
2026-07-22	22.8000	22.8000	22.8000	22.8000	-6.211%	1	395	+11.842%
2026-07-21	22.8000	24.3100	22.8000	24.3100	+24.475%	3	394	+4.895%
2026-07-15	19.5300	19.5300	19.5300	19.5300	+6.257%	1	395	+30.568%
2026-07-14	18.5000	18.5000	18.3800	18.3800	+1.435%	2	396	+38.738%
2026-07-13	18.1200	18.1200	18.1200	18.1200	-10.958%	1	397	+40.728%
2026-07-10	20.3500	20.3500	20.3500	20.3500	+16.286%	1	397	+25.307%
2026-07-09	17.5000	17.5000	17.5000	17.5000	-4.267%	1	397	+45.714%
2026-07-08	18.2800	18.2800	18.2800	18.2800	-18.575%	16	397	+39.497%
2026-07-06	21.8100	22.4500	21.8100	22.4500	+3.935%	2	397	+13.586%
2026-07-02	21.6000	21.6000	21.6000	21.6000	+8.434%	1	398	+18.056%
2026-07-01	19.9000	19.9200	19.9000	19.9200	+32.623%	2	398	+28.012%
2026-06-30	15.1500	15.1500	15.0200	15.0200	-5.712%	2	398	+69.774%
2026-06-29	16.8300	16.8300	15.9300	15.9300	-2.984%	6	398	+60.075%
2026-06-26	15.9400	16.4200	15.8500	16.4200	-3.012%	4	401	+55.298%
2026-06-25	17.1600	17.1600	16.9300	16.9300	+3.611%	4	401	+50.620%
2026-06-24	16.3400	16.3400	16.3400	16.3400	-24.000%	1	403	+56.059%
2026-06-18	21.5000	21.5000	21.5000	21.5000	-8.511%	6	408	+18.605%
2026-06-16	24.4800	24.4800	22.7800	23.5000	+0.858%	3	408	+8.511%
2026-06-15	23.3000	23.3000	23.3000	23.3000	+7.126%	1	410	+9.442%
2026-06-12	21.7500	21.7500	21.7500	21.7500	+1.163%	2	409	+17.241%
2026-06-08	21.3800	21.8900	21.3800	21.5000	+14.362%	5	409	+18.605%
2026-06-05	18.0000	18.8000	17.3800	18.8000	-10.048%	27	411	+35.638%
2026-06-03	20.9000	20.9000	20.9000	20.9000	-8.534%	2	400	+22.010%
2026-06-02	22.8500	22.8500	22.8500	22.8500	+8.038%	1	400	+11.597%
2026-05-27	21.1500	21.1500	21.1500	21.1500	-10.646%	5	400	+20.567%
2026-05-26	23.6700	23.6700	23.6700	23.6700	-5.320%	5	398	+7.731%
2026-05-18	25.0000	25.0000	25.0000	25.0000	-31.243%	1	398	+2.000%
2026-05-14	36.9000	36.9000	36.3600	36.3600	+3.886%	3	398	-29.868%
2026-05-12	35.0000	35.0000	35.0000	35.0000	+5.900%	3	399	-27.143%
2026-05-11	30.2500	33.0500	30.2500	33.0500	+41.967%	5	399	-22.844%
2026-05-08	21.5000	23.2800	21.5000	23.2800	-8.346%	2	400	+9.536%
2026-05-07	26.3000	26.3000	25.4000	25.4000	-3.532%	2	400	+0.394%
2026-05-06	26.3300	26.3300	26.3300	26.3300	+2.771%	2	400	-3.152%
2026-04-28	22.8000	25.6300	22.8000	25.6200	-5.322%	3	402	-0.468%
2026-04-27	28.3700	28.3700	27.0600	27.0600	-4.550%	3	403	-5.765%
2026-04-24	28.3900	28.4100	28.3500	28.3500	-0.141%	3	403	-10.053%
2026-04-21	29.0300	29.0300	28.3900	28.3900	-5.556%	3	403	-10.180%
2026-04-17	30.6000	32.5500	30.0600	30.0600	+70.795%	25	403	-15.170%
2026-04-10	17.6000	17.6000	17.6000	17.6000	-9.697%	3	403	+44.886%
2026-04-09	19.4900	19.4900	19.4900	19.4900	-5.845%	2	403	+30.836%
2026-04-07	20.7000	20.8000	20.7000	20.7000	+3.500%	101	404	+23.188%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-3.846%	1	435	+27.500%
2026-04-01	21.2000	21.2000	20.8000	20.8000	+16.136%	2	435	+22.596%
2026-03-30	17.9100	17.9100	17.9100	17.9100	-5.737%	1	434	+42.379%
2026-03-27	18.4000	19.0000	18.4000	19.0000	-10.250%	3	434	+34.211%
2026-03-26	21.1700	21.1700	21.1700	21.1700	-4.511%	1	437	+20.453%
2026-03-24	25.0000	25.0000	22.1700	22.1700	-19.382%	4	438	+15.020%
2026-03-23	28.0000	29.2500	27.5000	27.5000	0.000%	10	439	-7.273%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-9.091%	1	444	-7.273%
2026-03-19	28.5000	30.2500	28.5000	30.2500	+4.310%	3	445	-15.702%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-3.333%	1	445	-12.069%
2026-03-17	29.5000	30.0000	29.5000	30.0000	0.000%	11	446	-15.000%
2026-03-16	30.1000	30.1000	30.0000	30.0000	+8.460%	3	456	-15.000%
2026-03-12	28.2000	28.2000	27.6600	27.6600	-3.624%	11	454	-7.809%
2026-03-09	29.2100	30.0000	28.7000	28.7000	-0.829%	3	456	-11.150%
2026-03-06	29.0000	29.0000	28.9400	28.9400	-2.886%	30	457	-11.887%
2026-03-05	31.7100	31.7100	29.8000	29.8000	-8.308%	5	456	-14.430%
2026-03-04	33.0000	33.3000	32.0000	32.5000	+39.785%	9	456	-21.538%
2026-03-02	23.3000	23.3000	23.2000	23.2500	-3.125%	4	452	+9.677%
2026-02-25	23.6500	24.0000	23.6500	24.0000	+45.455%	2	450	+6.250%
2026-02-24	16.4500	16.5500	16.4500	16.5000	+2.167%	4	450	+54.545%
2026-02-23	16.1200	16.1500	16.1200	16.1500	-5.000%	8	448	+57.895%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-6.336%	4	445	+50.000%
2026-02-18	17.8000	18.1500	17.8000	18.1500	+3.125%	5	445	+40.496%
2026-02-17	16.9900	17.6000	16.9900	17.6000	-2.222%	7	446	+44.886%
2026-02-13	15.0000	18.0000	15.0000	18.0000	+44.000%	9	442	+41.667%
2026-02-12	13.8000	13.8000	12.5000	12.5000	-11.661%	4	442	+104.000%
2026-02-11	15.3500	15.3500	14.1500	14.1500	-18.444%	12	443	+80.212%
2026-02-10	17.3500	17.3500	17.3500	17.3500	-0.287%	2	446	+46.974%
2026-02-09	16.5800	17.4000	16.5800	17.4000	+3.571%	9	448	+46.552%
2026-02-06	16.0000	17.1500	16.0000	16.8000	+16.263%	4	447	+51.786%
2026-02-05	18.1000	18.1000	14.4500	14.4500	-24.346%	9	450	+76.471%
2026-02-04	20.2500	20.2500	17.5500	19.1000	-11.778%	11	445	+33.508%
2026-02-03	22.0000	22.0500	20.5000	21.6500	-7.951%	32	447	+17.783%
2026-02-02	21.7500	23.5200	21.7500	23.5200	-2.000%	3	448	+8.418%
2026-01-30	24.9300	24.9300	24.0000	24.0000	0.000%	2	447	+6.250%
2026-01-29	24.1400	24.1400	24.0000	24.0000	-12.088%	3	448	+6.250%
2026-01-28	26.7600	27.3000	26.7600	27.3000	-5.602%	10	445	-6.593%
2026-01-26	28.7500	28.9200	28.7500	28.9200	-6.559%	2	440	-11.826%
2026-01-23	30.5000	30.9500	30.5000	30.9500	-6.945%	2	440	-17.609%
2026-01-21	34.8400	34.8400	33.2600	33.2600	-3.510%	3	439	-23.331%
2026-01-20	36.5500	36.5500	34.4700	34.4700	-13.392%	34	440	-26.023%
2026-01-16	38.7000	39.8000	38.3500	39.8000	-21.188%	3	409	-35.930%
2026-01-14	50.5000	50.5000	50.5000	50.5000	+12.222%	1	409	-49.505%
2026-01-13	43.8000	45.0000	43.5000	45.0000	+4.530%	10	409	-43.333%
2026-01-08	40.9000	43.3200	40.9000	43.0500	-1.959%	5	400	-40.767%
2026-01-05	43.9100	43.9100	43.9100	43.9100	+23.343%	1	396	-41.927%
2026-01-02	35.0100	35.6000	35.0100	35.6000	+2.890%	2	396	-28.371%
2025-12-31	36.0000	36.0000	34.6000	34.6000	-8.947%	5	393	-26.301%
2025-12-30	36.8500	38.0000	36.8500	38.0000	+3.177%	2	393	-32.895%
2025-12-29	38.3400	38.3400	36.8300	36.8300	-4.387%	4	392	-30.763%
2025-12-26	39.0000	39.0000	37.4000	38.5200	-2.727%	7	393	-33.801%
2025-12-23	39.9000	39.9000	39.6000	39.6000	-13.443%	2	393	-35.606%
2025-12-22	45.7500	45.7500	45.7500	45.7500	+6.643%	1	390	-44.262%
2025-12-19	42.9800	42.9800	42.9000	42.9000	-6.739%	2	390	-40.559%
2025-12-18	47.4400	47.4400	46.0000	46.0000	-7.463%	7	392	-44.565%
2025-12-17	50.5000	50.5000	49.7100	49.7100	+3.887%	6	386	-48.702%
2025-12-16	47.8500	47.8500	47.8500	47.8500	-1.136%	7	385	-46.708%
2025-12-15	50.2000	50.2000	48.4000	48.4000	-10.734%	2	385	-47.314%
2025-12-11	54.2200	54.2300	54.2200	54.2200	-7.977%	5	384	-52.969%
2025-12-10	58.9200	58.9200	58.9200	58.9200	-3.331%	1	384	-56.721%
2025-12-09	57.9600	60.9500	57.9600	60.9500	+1.583%	11	384	-58.162%
2025-12-08	60.0000	60.0000	60.0000	60.0000	+2.128%	2	393	-57.500%
2025-12-05	55.9600	58.7900	55.9600	58.7500	-5.698%	34	393	-56.596%
2025-12-04	62.3000	62.3000	62.3000	62.3000	+1.466%	2	405	-59.069%
2025-12-03	60.8000	61.4000	60.8000	61.4000	+4.068%	7	405	-58.469%
2025-12-02	59.0000	59.0000	59.0000	59.0000	+4.796%	2	398	-56.780%
2025-12-01	56.3000	56.3000	56.3000	56.3000	-8.082%	1	398	-54.707%
2025-11-28	61.2500	62.3700	61.2500	61.2500	+9.669%	27	397	-58.367%
2025-11-26	51.9000	55.8500	51.9000	55.8500	+22.747%	2	410	-54.342%
2025-11-25	47.0000	47.0000	45.5000	45.5000	-11.081%	2	410	-43.956%
2025-11-24	45.5000	51.1700	45.5000	51.1700	+11.969%	102	410	-50.166%
2025-11-21	43.7000	45.7000	43.5000	45.7000	-2.141%	7	509	-44.201%
2025-11-20	51.8000	51.8000	46.7000	46.7000	-9.373%	2	503	-45.396%
2025-11-19	57.0000	57.0000	51.5300	51.5300	-10.305%	3	501	-50.514%
2025-11-17	60.6800	60.6800	57.4500	57.4500	-15.898%	4	501	-55.614%
2025-11-14	69.7400	70.0000	68.3100	68.3100	+3.063%	5	500	-62.670%
2025-11-13	70.3000	71.0500	66.2800	66.2800	-13.630%	9	499	-61.527%
2025-11-12	76.7400	76.7400	76.7400	76.7400	-2.614%	28	494	-66.771%
2025-11-11	82.7000	82.7000	78.8000	78.8000	-10.617%	10	494	-67.640%
2025-11-10	86.2100	88.1600	85.9000	88.1600	+23.733%	35	490	-71.075%
2025-11-07	68.5200	71.2500	68.5200	71.2500	-2.317%	41	484	-64.211%
2025-11-06	80.4400	80.4400	72.9400	72.9400	-9.391%	46	523	-65.040%
2025-11-04	88.3200	88.3200	80.5000	80.5000	-11.538%	23	528	-68.323%
2025-11-03	94.4900	95.5200	91.0000	91.0000	-11.547%	7	528	-71.978%
2025-10-31	96.7200	111.4000	96.7200	102.8800	+13.055%	12	528	-75.214%
2025-10-30	95.7900	97.0000	91.0000	91.0000	-15.183%	50	529	-71.978%
2025-10-29	107.2900	107.2900	107.2900	107.2900	-3.447%	5	511	-76.233%
2025-10-28	113.4000	113.4000	110.8700	111.1200	-2.994%	5	506	-77.052%
2025-10-27	111.3900	114.5500	111.3900	114.5500	+7.086%	24	486	-77.739%
2025-10-24	104.3100	106.9700	104.3100	106.9700	+18.803%	24	486	-76.162%
2025-10-23	88.0000	90.6200	87.0800	90.0400	+10.479%	47	462	-71.679%
2025-10-22	83.5200	83.5200	81.5000	81.5000	-19.776%	14	459	-68.712%
2025-10-20	104.1300	104.1300	99.9000	101.5900	+7.708%	3	460	-74.899%
2025-10-17	85.1700	94.3200	85.1700	94.3200	+2.377%	80	459	-72.964%
2025-10-16	95.9300	95.9300	92.1300	92.1300	-6.381%	43	459	-72.322%
2025-10-15	97.7300	98.4100	97.7300	98.4100	-3.943%	3	457	-74.088%
2025-10-14	94.3800	103.3200	94.3800	102.4500	+1.185%	21	459	-75.110%
2025-10-13	104.7200	104.7200	98.1700	101.2500	-4.292%	107	463	-74.815%
2025-10-10	132.0800	132.0800	105.7900	105.7900	-13.002%	48	570	-75.896%
2025-10-09	121.6000	121.6000	121.6000	121.6000	+1.039%	4	555	-79.030%
2025-10-08	120.8000	121.0500	120.3500	120.3500	+5.867%	14	555	-78.812%
2025-10-07	116.5200	116.5200	108.0000	113.6800	-6.382%	16	555	-77.569%
2025-10-06	123.0700	123.1300	120.0000	121.4300	+5.527%	44	552	-79.000%
2025-10-03	110.0200	118.8100	110.0200	115.0700	+4.552%	43	545	-77.840%
2025-10-02	101.6000	112.3500	101.6000	110.0600	+17.711%	113	505	-76.831%
2025-10-01	90.6000	95.5500	90.5500	93.5000	+7.114%	44	397	-72.727%
2025-09-30	84.5900	87.3000	84.3200	87.2900	+1.524%	29	359	-70.787%
2025-09-29	84.5300	86.0500	84.2300	85.9800	+16.189%	179	340	-70.342%
2025-09-26	71.5000	74.5000	71.1500	74.0000	-2.052%	13	164	-65.541%
2025-09-25	73.4000	75.6500	73.4000	75.5500	-6.207%	5	159	-66.248%
2025-09-24	81.0000	82.8000	80.5500	80.5500	+3.071%	60	157	-68.343%
2025-09-23	84.6500	84.6800	78.1500	78.1500	-8.714%	21	131	-67.370%
2025-09-22	86.8500	87.5000	84.1500	85.6100	-6.692%	99	120	-70.214%
2025-09-19	90.9500	95.1500	89.7500	91.7500	-3.977%	71	70	-72.207%
2025-09-18	80.2300	95.8500	80.2300	95.5500	+21.565%	31	35	-73.312%
2025-09-17	80.0500	80.0500	77.0000	78.6000	+0.127%	26	13	-67.557%
2025-09-16	79.1700	79.1700	78.5000	78.5000	-3.086%	2	3	-67.516%
2025-09-15	80.1000	81.0000	79.7500	81.0000	0.000%	3	1	-68.519%