Dark

COIN20280121C550
COIN Jan 21 2028 550.00 Call (COIN280121C00550000)
option OPRA

EOD

Aug 3, 2026

10.50-33.962%(-5.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.5000	10.5000	10.5000	10.5000	-33.962%	1	173	0.000%
2026-07-06	15.9000	15.9000	15.9000	15.9000	+8.755%	1	173	-33.962%
2026-07-01	11.4900	14.6200	11.4900	14.6200	+32.548%	7	173	-28.181%
2026-06-30	11.0300	11.0300	11.0300	11.0300	-18.897%	3	180	-4.805%
2026-06-23	13.6000	13.6000	13.6000	13.6000	-23.164%	1	180	-22.794%
2026-06-15	17.7000	17.7000	17.7000	17.7000	+12.025%	2	180	-40.678%
2026-06-11	16.0000	16.0000	15.8000	15.8000	-9.456%	2	180	-33.544%
2026-06-02	17.3500	17.4500	17.3500	17.4500	-6.434%	2	180	-39.828%
2026-06-01	18.7000	18.7000	18.6500	18.6500	-21.967%	2	180	-43.700%
2026-05-12	23.9500	23.9500	23.9000	23.9000	+8.439%	4	180	-56.067%
2026-05-11	22.0400	22.0400	22.0400	22.0400	+21.634%	14	181	-52.359%
2026-05-08	18.4100	18.4100	16.9200	18.1200	-16.575%	15	181	-42.053%
2026-05-05	21.7100	21.7200	21.7100	21.7200	+2.356%	10	181	-51.657%
2026-05-04	21.2200	21.2200	21.2200	21.2200	+1.434%	14	191	-50.518%
2026-04-20	21.2800	21.2800	20.9100	20.9200	+23.059%	5	191	-49.809%
2026-04-15	17.0000	17.0000	17.0000	17.0000	+4.744%	1	187	-38.235%
2026-03-26	16.2200	16.2300	16.2200	16.2300	-7.257%	3	187	-35.305%
2026-03-24	17.5000	17.5000	17.5000	17.5000	-22.222%	1	187	-40.000%
2026-03-16	22.5000	22.5000	22.5000	22.5000	+6.888%	1	187	-53.333%
2026-03-11	20.9500	21.0500	20.9500	21.0500	+2.433%	2	187	-50.119%
2026-03-10	20.1000	20.5500	20.1000	20.5500	-2.607%	2	187	-48.905%
2026-03-09	20.9000	21.1000	20.9000	21.1000	+5.871%	2	187	-50.237%
2026-03-06	20.3000	20.6000	19.9300	19.9300	-7.731%	33	189	-47.316%
2026-03-05	21.8500	21.8500	21.6000	21.6000	+27.059%	2	188	-51.389%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+52.466%	2	188	-38.235%
2026-02-24	11.1500	11.1500	11.1500	11.1500	+23.204%	1	188	-5.830%
2026-02-12	9.0500	9.0500	9.0500	9.0500	-23.629%	3	188	+16.022%
2026-02-06	11.8600	11.8600	11.8500	11.8500	+14.272%	2	188	-11.392%
2026-02-05	11.2500	11.2500	10.3700	10.3700	-23.750%	2	190	+1.254%
2026-02-04	14.2500	14.7500	13.0000	13.6000	-15.000%	7	190	-22.794%
2026-02-03	16.0000	16.0000	16.0000	16.0000	-1.840%	1	190	-34.375%
2026-02-02	16.0000	16.3000	16.0000	16.3000	-7.386%	3	191	-35.583%
2026-01-30	17.5000	17.6000	17.3000	17.6000	+4.451%	4	192	-40.341%
2026-01-29	17.5000	17.5000	16.8500	16.8500	-14.031%	3	192	-37.685%
2026-01-28	19.6000	19.6000	19.6000	19.6000	0.000%	1	190	-46.429%
2026-01-27	19.6000	19.6000	19.6000	19.6000	-1.010%	1	189	-46.429%
2026-01-26	19.8000	19.8000	19.8000	19.8000	-11.804%	28	188	-46.970%
2026-01-23	22.7100	22.7100	22.4500	22.4500	-9.109%	30	160	-53.229%
2026-01-20	25.7000	25.7000	24.7000	24.7000	-15.411%	2	131	-57.490%
2026-01-15	31.0000	31.0000	29.2000	29.2000	+1.354%	2	129	-64.041%
2026-01-09	28.0000	29.5000	28.0000	28.8100	-3.967%	5	129	-63.554%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-5.956%	1	125	-65.000%
2026-01-06	31.9000	31.9000	31.9000	31.9000	-6.589%	1	125	-67.085%
2026-01-05	33.0000	34.1500	33.0000	34.1500	+31.346%	3	123	-69.253%
2026-01-02	25.6500	26.6500	25.6500	26.0000	+6.122%	3	123	-59.615%
2025-12-31	25.4000	25.4000	24.5000	24.5000	-8.752%	4	120	-57.143%
2025-12-30	25.8500	26.8500	25.8500	26.8500	+1.512%	6	120	-60.894%
2025-12-29	27.1000	27.1000	26.4500	26.4500	-2.757%	3	120	-60.302%
2025-12-26	28.0500	28.0500	26.5000	27.2000	-2.334%	14	119	-61.397%
2025-12-24	28.2500	28.5700	27.8500	27.8500	-1.241%	4	109	-62.298%
2025-12-23	29.2900	29.2900	28.2000	28.2000	-16.444%	5	109	-62.766%
2025-12-22	33.7500	33.7500	33.7500	33.7500	+8.871%	1	107	-68.889%
2025-12-19	30.4000	31.0000	30.4000	31.0000	0.000%	2	107	-66.129%
2025-12-18	32.5000	32.5000	31.0000	31.0000	-16.307%	2	106	-66.129%
2025-12-17	37.2000	37.2000	37.0400	37.0400	+5.377%	2	105	-71.652%
2025-12-16	35.1500	35.1500	35.1500	35.1500	+0.716%	1	103	-70.128%
2025-12-15	34.9000	34.9000	34.9000	34.9000	-17.882%	1	102	-69.914%
2025-12-12	42.7500	44.0000	42.5000	42.5000	+6.918%	3	102	-75.294%
2025-12-11	39.7500	39.7500	39.7500	39.7500	-12.445%	1	101	-73.585%
2025-12-10	43.3000	45.4000	43.0000	45.4000	-0.176%	5	101	-76.872%
2025-12-09	45.3700	45.4800	45.3700	45.4800	+4.504%	2	99	-76.913%
2025-12-08	44.5000	44.5000	43.5200	43.5200	+3.373%	3	98	-75.873%
2025-12-05	41.6000	44.0000	41.6000	42.1000	-3.661%	6	96	-75.059%
2025-12-02	43.0000	44.2500	43.0000	43.7000	+10.914%	4	94	-75.973%
2025-12-01	39.7500	40.5000	39.4000	39.4000	-10.799%	3	91	-73.350%
2025-11-28	44.9000	45.5000	44.1700	44.1700	+6.691%	7	92	-76.228%
2025-11-26	41.4000	41.4000	41.4000	41.4000	+15.000%	1	85	-74.638%
2025-11-25	34.5000	36.0000	32.5500	36.0000	-5.636%	8	85	-70.833%
2025-11-24	35.6000	38.1500	35.6000	38.1500	+12.703%	2	81	-72.477%
2025-11-21	34.2000	34.3500	31.8500	33.8500	-3.698%	17	79	-68.981%
2025-11-20	40.9000	40.9000	34.5000	35.1500	-8.225%	5	68	-70.128%
2025-11-19	40.9500	42.0000	37.3000	38.3000	-8.875%	8	66	-72.585%
2025-11-18	44.1500	46.2500	42.0300	42.0300	-3.379%	21	63	-75.018%
2025-11-17	46.6600	49.2500	43.0000	43.5000	-15.122%	34	66	-75.862%
2025-11-14	47.7000	51.2500	47.7000	51.2500	-15.568%	26	80	-79.512%
2025-11-11	60.7000	60.7000	60.7000	60.7000	+3.056%	1	54	-82.702%
2025-11-06	58.9000	58.9000	58.9000	58.9000	-4.723%	1	53	-82.173%
2025-11-04	65.3500	65.3500	61.8200	61.8200	-18.871%	5	54	-83.015%
2025-10-30	76.2000	76.2000	76.2000	76.2000	+7.901%	20	53	-86.220%
2025-10-23	70.6200	70.6200	70.6200	70.6200	-9.322%	8	49	-85.132%
2025-10-20	78.8300	79.6200	77.8800	77.8800	+3.564%	54	49	-86.518%
2025-10-15	75.7000	75.7000	75.2000	75.2000	-19.572%	2	16	-86.037%
2025-10-08	93.5000	93.5000	93.5000	93.5000	+5.044%	1	16	-88.770%
2025-10-03	87.5400	89.0100	87.5400	89.0100	+24.368%	3	15	-88.204%
2025-10-01	71.5700	71.5700	71.5700	71.5700	+10.533%	11	12	-85.329%
2025-09-30	64.7500	64.7500	64.7500	64.7500	+0.700%	1	1	-83.784%
2025-09-23	64.2500	64.3000	64.2500	64.3000	0.000%	2	1	-83.670%