Dark

COIN20280121C500
COIN Jan 21 2028 500.00 Call (COIN280121C00500000)
option OPRA

EOD

Sep 24, 2026

16.68-4.686%(-0.82)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.6800	16.6800	16.6800	16.6800	-4.686%	9	1,179	0.000%
2026-09-23	17.5000	17.5000	17.5000	17.5000	-7.895%	1	1,170	-4.686%
2026-09-22	19.0000	19.0000	19.0000	19.0000	-7.901%	1	1,170	-12.211%
2026-09-21	22.1000	22.1000	20.6300	20.6300	+8.579%	41	1,169	-19.147%
2026-09-18	17.5000	19.0000	17.5000	19.0000	+51.394%	5	1,140	-12.211%
2026-09-16	12.6800	12.6800	12.5500	12.5500	-10.357%	2	1,140	+32.908%
2026-09-15	14.2500	14.2500	14.0000	14.0000	-22.265%	11	1,141	+19.143%
2026-09-14	18.0000	18.2500	18.0000	18.0100	+11.863%	6	1,142	-7.385%
2026-09-08	16.3000	16.3500	16.1000	16.1000	-18.066%	4	1,141	+3.602%
2026-09-03	18.5000	19.6500	18.5000	19.6500	+25.559%	8	1,138	-15.115%
2026-09-01	17.2000	17.2000	15.6500	15.6500	-2.188%	3	1,144	+6.581%
2026-08-31	16.0000	16.0000	16.0000	16.0000	-3.030%	1	1,145	+4.250%
2026-08-28	19.1400	19.1400	16.0500	16.5000	-19.981%	8	1,145	+1.091%
2026-08-27	20.6200	20.6200	20.6200	20.6200	+13.609%	1	1,139	-19.108%
2026-08-26	18.1500	18.1500	18.1500	18.1500	-11.679%	1	1,140	-8.099%
2026-08-25	20.6200	20.6200	20.5500	20.5500	+8.730%	3	1,140	-18.832%
2026-08-24	22.3500	22.3500	18.9000	18.9000	-9.569%	2	1,142	-11.746%
2026-08-21	21.0000	22.5500	20.6700	20.9000	+29.814%	23	1,142	-20.191%
2026-08-20	17.0000	17.0000	16.1000	16.1000	+8.784%	4	1,138	+3.602%
2026-08-19	13.3200	14.8000	13.3200	14.8000	+40.952%	15	1,141	+12.703%
2026-08-18	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,155	+58.857%
2026-08-14	10.5000	11.0000	10.5000	10.6000	-0.469%	3	1,155	+57.358%
2026-08-13	11.0000	11.0000	10.6500	10.6500	+1.816%	3	1,154	+56.620%
2026-08-12	11.0800	11.0800	10.4600	10.4600	-12.833%	4	1,151	+59.465%
2026-08-11	12.0000	12.0000	12.0000	12.0000	+14.286%	1	1,150	+39.000%
2026-08-10	10.5000	10.5000	10.5000	10.5000	-14.286%	2	1,150	+58.857%
2026-08-07	12.0300	12.3200	12.0300	12.2500	+11.364%	4	1,150	+36.163%
2026-08-06	11.5000	11.5000	11.0000	11.0000	-9.836%	3	1,150	+51.636%
2026-08-05	12.2000	12.2000	12.2000	12.2000	-2.400%	2	1,149	+36.721%
2026-08-04	11.9000	12.5000	11.9000	12.5000	+16.063%	3	1,149	+33.440%
2026-08-03	10.7700	10.7700	10.7700	10.7700	-12.439%	1	1,149	+54.875%
2026-07-31	10.4300	12.3000	10.4000	12.3000	-25.455%	9	1,148	+35.610%
2026-07-29	16.4500	16.5000	16.4500	16.5000	+6.452%	5	1,145	+1.091%
2026-07-28	15.5000	15.5000	15.5000	15.5000	-10.145%	1	1,146	+7.613%
2026-07-27	17.2500	17.2500	17.2500	17.2500	+15.000%	5	1,146	-3.304%
2026-07-24	15.0000	15.0000	15.0000	15.0000	-17.355%	1	1,142	+11.200%
2026-07-22	18.1500	18.1500	18.1500	18.1500	-10.767%	20	1,143	-8.099%
2026-07-21	19.5000	20.3400	18.9200	20.3400	+25.556%	9	1,123	-17.994%
2026-07-20	16.2000	16.2000	16.2000	16.2000	+4.180%	3	1,120	+2.963%
2026-07-17	15.0000	15.5500	15.0000	15.5500	-5.183%	2	1,120	+7.267%
2026-07-16	16.2000	16.4000	16.2000	16.4000	-2.959%	9	1,118	+1.707%
2026-07-15	17.7300	17.7800	16.9000	16.9000	+4.644%	11	1,118	-1.302%
2026-07-14	16.1000	16.1500	15.9000	16.1500	+8.027%	4	1,122	+3.282%
2026-07-13	15.1600	16.9000	14.9500	14.9500	-7.316%	11	1,121	+11.572%
2026-07-10	16.3500	16.5600	16.1300	16.1300	+1.129%	103	1,119	+3.410%
2026-07-09	15.5500	15.9500	15.5500	15.9500	-1.482%	6	1,112	+4.577%
2026-07-08	16.0400	16.1900	16.0400	16.1900	-12.957%	2	1,117	+3.027%
2026-07-06	16.5200	18.7000	16.5200	18.6000	+6.529%	6	1,117	-10.323%
2026-07-02	18.2000	18.2000	17.4600	17.4600	+2.405%	5	1,112	-4.467%
2026-07-01	17.0600	17.2000	17.0000	17.0500	+33.936%	12	1,112	-2.170%
2026-06-30	12.9500	13.3500	12.7300	12.7300	-8.417%	4	1,106	+31.029%
2026-06-29	13.8500	14.0000	13.8500	13.9000	-0.714%	8	1,105	+20.000%
2026-06-26	14.0000	14.0000	14.0000	14.0000	+7.692%	2	1,105	+19.143%
2026-06-25	13.3000	13.3000	13.0000	13.0000	-9.408%	2	1,105	+28.308%
2026-06-24	14.0000	14.4500	13.5000	14.3500	-7.419%	6	1,106	+16.237%
2026-06-23	16.9000	16.9000	15.5000	15.5000	-18.421%	2	1,106	+7.613%
2026-06-22	19.0000	19.0000	19.0000	19.0000	+4.683%	1	1,106	-12.211%
2026-06-18	18.1500	18.1500	18.1500	18.1500	-8.702%	3	1,106	-8.099%
2026-06-16	19.8800	19.8800	19.8800	19.8800	-0.798%	1	1,106	-16.097%
2026-06-15	20.4000	20.5000	20.0400	20.0400	+18.230%	6	1,106	-16.766%
2026-06-11	16.9500	16.9500	16.9500	16.9500	-2.023%	1	1,109	-1.593%
2026-06-10	17.3000	17.3000	17.3000	17.3000	-6.989%	1	1,108	-3.584%
2026-06-08	18.1500	18.6000	18.1500	18.6000	+24.000%	3	1,109	-10.323%
2026-06-05	15.8000	15.8000	15.0000	15.0000	-13.793%	6	1,109	+11.200%
2026-06-04	17.4000	17.4000	17.4000	17.4000	-0.571%	1	1,109	-4.138%
2026-06-03	18.6400	18.7000	17.5000	17.5000	-8.854%	7	1,110	-4.686%
2026-06-02	20.0000	20.0000	19.2000	19.2000	-7.470%	2	1,108	-13.125%
2026-06-01	20.0000	20.8000	19.9500	20.7500	-4.598%	225	1,108	-19.614%
2026-05-29	21.2500	21.7500	21.2500	21.7500	+10.127%	50	1,038	-23.310%
2026-05-28	19.7500	19.7500	19.7500	19.7500	+5.898%	1	988	-15.544%
2026-05-27	18.6500	18.6500	18.6500	18.6500	-5.570%	10	988	-10.563%
2026-05-26	19.7500	19.7500	19.7500	19.7500	-8.140%	10	978	-15.544%
2026-05-22	21.9400	22.0000	21.5000	21.5000	-9.206%	5	968	-22.419%
2026-05-21	23.3300	23.7000	23.3300	23.6800	-0.504%	6	967	-29.561%
2026-05-20	23.3500	24.3000	23.3500	23.8000	+1.277%	12	967	-29.916%
2026-05-19	23.5500	23.5500	23.3000	23.5000	-1.053%	63	1,000	-29.021%
2026-05-15	26.9300	26.9300	23.7500	23.7500	-26.242%	6	1,000	-29.768%
2026-05-14	24.3800	32.2700	24.3800	32.2000	+22.667%	115	1,002	-48.199%
2026-05-13	25.4500	26.2500	25.0000	26.2500	+3.346%	311	857	-36.457%
2026-05-12	27.9000	27.9000	25.4000	25.4000	-10.247%	242	857	-34.331%
2026-05-11	26.0500	28.9500	26.0500	28.3000	+43.728%	33	857	-41.060%
2026-05-08	15.0000	21.6000	15.0000	19.6900	-6.238%	24	863	-15.287%
2026-05-07	20.5000	21.0000	20.5000	21.0000	-6.667%	2	859	-20.571%
2026-05-06	22.5000	22.5000	22.5000	22.5000	-12.349%	1	859	-25.867%
2026-05-05	25.6700	25.6700	25.6700	25.6700	+1.663%	2	860	-35.021%
2026-05-04	23.6000	25.4700	23.6000	25.2500	+17.442%	15	862	-33.941%
2026-05-01	22.0000	22.0000	21.5000	21.5000	+7.823%	19	878	-22.419%
2026-04-30	19.6500	19.9500	19.6500	19.9400	+7.784%	12	878	-16.349%
2026-04-29	19.0000	19.0000	18.0000	18.5000	-15.947%	15	880	-9.838%
2026-04-28	21.9000	22.0100	21.6500	22.0100	-9.758%	16	883	-24.216%
2026-04-27	27.1500	27.1500	24.3900	24.3900	+4.231%	3	891	-31.611%
2026-04-23	23.4000	23.4000	23.4000	23.4000	-10.000%	1	891	-28.718%
2026-04-22	26.0000	26.0000	26.0000	26.0000	0.000%	1	891	-35.846%
2026-04-20	26.0000	26.0000	26.0000	26.0000	-3.704%	2	890	-35.846%
2026-04-17	27.0000	28.1000	27.0000	27.0000	+33.333%	17	888	-38.222%
2026-04-16	22.0000	22.0000	20.2500	20.2500	-1.220%	2	875	-17.630%
2026-04-15	20.5000	20.5000	20.5000	20.5000	+8.466%	2	875	-18.634%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+11.176%	1	873	-11.746%
2026-04-13	17.0000	17.0000	17.0000	17.0000	+13.333%	1	873	-1.882%
2026-04-10	14.9000	15.0000	14.4000	15.0000	-13.793%	273	873	+11.200%
2026-04-08	20.5000	20.5000	17.4000	17.4000	-0.401%	42	673	-4.138%
2026-04-07	17.4700	17.4700	17.4700	17.4700	-1.909%	1	683	-4.522%
2026-04-06	17.8100	17.8100	17.8100	17.8100	+6.647%	1	683	-6.345%
2026-04-01	16.7000	16.7000	16.7000	16.7000	-7.222%	1	683	-0.120%
2026-03-31	17.0000	18.0000	17.0000	18.0000	+13.208%	3	684	-7.333%
2026-03-27	16.6000	16.6000	14.0000	15.9000	-14.378%	7	684	+4.906%
2026-03-26	18.6200	18.6200	18.5700	18.5700	-8.432%	3	686	-10.178%
2026-03-25	21.9500	21.9500	20.2800	20.2800	-5.101%	4	688	-17.751%
2026-03-24	21.3700	21.3700	21.3700	21.3700	-10.323%	1	688	-21.947%
2026-03-23	25.0000	25.0000	23.8300	23.8300	-8.170%	3	688	-30.004%
2026-03-17	25.5000	25.9500	25.5000	25.9500	+1.091%	2	686	-35.723%
2026-03-16	25.6700	25.6700	25.6700	25.6700	+7.631%	3	687	-35.021%
2026-03-12	23.9500	23.9500	23.6500	23.8500	-1.568%	6	687	-30.063%
2026-03-11	24.7500	25.0000	24.2300	24.2300	-1.903%	14	687	-31.160%
2026-03-10	24.7000	24.7000	24.7000	24.7000	+1.856%	1	683	-32.470%
2026-03-09	23.9000	24.5000	23.9000	24.2500	+0.207%	5	684	-31.216%
2026-03-06	23.9500	24.2000	23.9500	24.2000	-6.019%	2	706	-31.074%
2026-03-05	25.4000	25.7500	25.4000	25.7500	-5.157%	2	705	-35.223%
2026-03-04	25.1000	27.6600	24.2500	27.1500	+35.750%	28	707	-38.564%
2026-03-03	20.0000	20.0000	20.0000	20.0000	+2.197%	1	721	-16.600%
2026-03-02	19.5700	19.5700	19.5700	19.5700	+0.359%	1	722	-14.768%
2026-02-25	15.7500	20.0000	15.7500	19.5000	+52.344%	21	726	-14.462%
2026-02-24	12.8000	12.8000	12.8000	12.8000	-8.571%	1	726	+30.313%
2026-02-23	13.8000	14.0000	13.8000	14.0000	-12.500%	3	727	+19.143%
2026-02-20	15.0000	16.0000	15.0000	16.0000	-1.840%	5	726	+4.250%
2026-02-18	16.0000	16.3000	16.0000	16.3000	+11.111%	5	727	+2.331%
2026-02-17	14.5000	14.7500	13.4600	14.6700	-0.878%	33	727	+13.701%
2026-02-13	12.2100	15.2200	12.2100	14.8000	+43.689%	40	711	+12.703%
2026-02-12	12.4100	12.4100	10.3000	10.3000	-17.600%	6	711	+61.942%
2026-02-11	12.5000	12.5000	12.0000	12.5000	-13.134%	13	710	+33.440%
2026-02-10	14.5000	14.5000	14.3900	14.3900	-4.067%	11	705	+15.914%
2026-02-09	12.0000	15.0000	12.0000	15.0000	+6.383%	67	705	+11.200%
2026-02-06	13.7500	14.1000	13.7500	14.1000	+6.818%	2	723	+18.298%
2026-02-05	14.9500	15.0000	13.2000	13.2000	-20.482%	35	723	+26.364%
2026-02-04	16.3200	16.8000	15.5000	16.6000	-10.753%	84	717	+0.482%
2026-02-03	19.6500	19.6500	17.0000	18.6000	-5.150%	14	754	-10.323%
2026-02-02	19.0000	19.8000	18.4500	19.6100	+0.256%	68	746	-14.941%
2026-01-30	20.7500	20.7500	19.5600	19.5600	-3.407%	6	742	-14.724%
2026-01-29	20.9800	21.2000	19.6600	20.2500	-13.462%	31	743	-17.630%
2026-01-28	22.8900	23.4000	22.7600	23.4000	-0.213%	7	739	-28.718%
2026-01-27	23.1800	23.5000	23.1600	23.4500	-4.286%	20	735	-28.870%
2026-01-26	24.0600	24.5000	24.0600	24.5000	-3.922%	3	716	-31.918%
2026-01-23	26.2000	26.2000	25.5000	25.5000	-7.273%	3	713	-34.588%
2026-01-22	28.7000	28.7000	27.5000	27.5000	-1.469%	5	711	-39.345%
2026-01-21	30.0000	30.0000	27.9100	27.9100	-3.759%	13	706	-40.236%
2026-01-20	31.7000	31.7000	29.0000	29.0000	-13.562%	8	701	-42.483%
2026-01-16	34.3200	34.3200	33.1000	33.5500	+1.667%	25	691	-50.283%
2026-01-15	36.2500	36.2500	32.5000	33.0000	-20.958%	7	691	-49.455%
2026-01-14	41.0000	41.7500	41.0000	41.7500	+9.868%	3	686	-60.048%
2026-01-13	37.0000	38.0000	37.0000	38.0000	+11.765%	5	686	-56.105%
2026-01-09	35.3800	35.3800	31.3500	34.0000	-6.593%	10	688	-50.941%
2026-01-08	36.4000	36.4000	36.4000	36.4000	+3.468%	1	687	-54.176%
2026-01-07	35.6000	35.6000	35.1800	35.1800	-7.226%	2	687	-52.587%
2026-01-06	40.2300	40.2300	36.1000	37.9200	-7.961%	8	685	-56.013%
2026-01-05	38.5000	41.2000	38.5000	41.2000	+28.469%	36	667	-59.515%
2026-01-02	32.2600	32.2600	32.0700	32.0700	+6.368%	2	667	-47.989%
2025-12-31	30.1500	30.1500	30.1500	30.1500	-1.148%	1	666	-44.677%
2025-12-30	30.9000	30.9000	30.5000	30.5000	-1.294%	2	666	-45.311%
2025-12-29	31.2900	31.2900	30.9000	30.9000	-5.850%	5	664	-46.019%
2025-12-26	31.6500	32.8200	31.6500	32.8200	-2.611%	14	661	-49.177%
2025-12-24	33.1000	33.8500	33.0100	33.7000	-0.882%	10	646	-50.504%
2025-12-23	34.2200	34.2200	33.0000	34.0000	-8.528%	13	646	-50.941%
2025-12-22	37.7300	38.0000	37.1700	37.1700	+2.397%	22	638	-55.125%
2025-12-19	36.1800	36.8800	36.1800	36.3000	-1.171%	17	617	-54.050%
2025-12-18	37.7500	37.7500	36.7300	36.7300	-0.730%	2	602	-54.588%
2025-12-17	43.1500	43.5500	37.0000	37.0000	-8.574%	254	601	-54.919%
2025-12-16	42.0300	42.0300	39.7000	40.4700	+3.769%	152	663	-58.784%
2025-12-15	44.0200	44.0200	39.0000	39.0000	-17.895%	68	552	-57.231%
2025-12-12	47.0000	49.4500	47.0000	47.5000	-9.627%	16	530	-64.884%
2025-12-09	53.3000	54.5000	52.5600	52.5600	+5.542%	23	527	-68.265%
2025-12-08	49.8000	49.8000	49.8000	49.8000	+2.786%	1	525	-66.506%
2025-12-05	48.4500	48.4500	48.4500	48.4500	-8.585%	2	524	-65.573%
2025-12-04	53.0000	53.0000	53.0000	53.0000	+2.515%	1	524	-68.528%
2025-12-03	51.7000	51.7000	51.7000	51.7000	+2.417%	1	524	-67.737%
2025-12-02	51.4000	51.4000	50.4800	50.4800	+9.859%	2	524	-66.957%
2025-12-01	47.9400	47.9400	45.9500	45.9500	-9.902%	7	523	-63.700%
2025-11-28	50.8700	54.8200	50.8700	51.0000	+7.030%	18	516	-67.294%
2025-11-26	44.4000	47.6500	44.4000	47.6500	+15.543%	6	503	-64.995%
2025-11-25	38.5000	41.2400	38.5000	41.2400	-5.888%	12	503	-59.554%
2025-11-24	39.8000	44.1600	39.8000	43.8200	+14.234%	43	497	-61.935%
2025-11-21	39.1500	40.0000	36.9500	38.3600	-6.095%	43	483	-56.517%
2025-11-20	44.6400	45.0300	39.5900	40.8500	-11.196%	56	448	-59.168%
2025-11-19	48.0000	49.0000	44.0000	46.0000	-8.911%	109	474	-63.739%
2025-11-18	51.8900	51.8900	50.5000	50.5000	0.000%	6	485	-66.970%
2025-11-17	53.7000	56.0000	48.2000	50.5000	-18.496%	22	480	-66.970%
2025-11-14	54.7500	62.8900	54.7500	61.9600	+5.017%	14	467	-73.079%
2025-11-13	65.6000	65.6000	58.1200	59.0000	-13.325%	37	463	-71.729%
2025-11-12	68.0700	68.0700	68.0700	68.0700	-5.301%	1	433	-75.496%
2025-11-11	71.8800	71.8800	71.8800	71.8800	-6.382%	5	427	-76.795%
2025-11-10	78.6500	78.6500	76.7800	76.7800	+24.542%	26	427	-78.276%
2025-11-07	61.5200	61.6500	61.5200	61.6500	-3.461%	2	401	-72.944%
2025-11-06	67.5300	68.2700	63.8600	63.8600	-16.194%	12	401	-73.880%
2025-11-05	73.9500	78.3500	73.9500	76.2000	+8.547%	299	391	-78.110%
2025-11-04	75.1000	75.1000	70.2000	70.2000	-15.422%	5	92	-76.239%
2025-11-03	81.9500	84.0000	81.0000	83.0000	-12.030%	8	84	-79.904%
2025-10-31	94.3500	94.3500	94.3500	94.3500	+12.482%	1	84	-82.321%
2025-10-30	85.0000	85.0000	83.8800	83.8800	-9.709%	3	85	-80.114%
2025-10-29	92.9000	92.9000	92.9000	92.9000	-3.430%	1	84	-82.045%
2025-10-28	99.8500	99.8500	96.1800	96.2000	-8.902%	5	83	-82.661%
2025-10-27	98.3000	105.6000	96.7000	105.6000	+11.829%	4	77	-84.205%
2025-10-24	94.5700	94.5700	94.4300	94.4300	+20.677%	7	77	-82.336%
2025-10-23	78.2500	78.2500	78.2500	78.2500	+6.087%	1	78	-78.684%
2025-10-22	78.3800	78.3800	73.7600	73.7600	-12.731%	6	78	-77.386%
2025-10-21	84.0000	86.2000	84.0000	84.5200	-7.679%	36	73	-80.265%
2025-10-20	91.5500	91.5500	91.5500	91.5500	+10.634%	1	38	-81.780%
2025-10-17	82.7500	82.7500	82.7500	82.7500	+1.559%	1	37	-79.843%
2025-10-16	82.0500	82.0500	81.4800	81.4800	-5.803%	3	37	-79.529%
2025-10-15	86.5000	86.5000	86.5000	86.5000	-0.575%	1	38	-80.717%
2025-10-14	90.7800	91.3200	87.0000	87.0000	-4.396%	3	37	-80.828%
2025-10-13	96.0000	96.0000	91.0000	91.0000	-15.506%	2	37	-81.670%
2025-10-09	107.6500	112.1100	107.1500	107.7000	+1.127%	10	36	-84.513%
2025-10-06	106.5000	106.5000	106.5000	106.5000	+0.576%	1	34	-84.338%
2025-10-03	102.3200	105.8900	100.2000	105.8900	+16.876%	4	33	-84.248%
2025-10-02	90.6000	90.6000	90.6000	90.6000	+10.286%	1	31	-81.589%
2025-10-01	82.0000	82.1500	82.0000	82.1500	+32.074%	2	31	-79.696%
2025-09-26	61.4000	62.4500	61.3000	62.2000	-13.791%	58	30	-73.183%
2025-09-24	72.0500	72.1500	72.0500	72.1500	0.000%	2	1	-76.881%