Dark

COIN20280121C600
COIN Jan 21 2028 600.00 Call (COIN280121C00600000)
option OPRA

EOD

Sep 23, 2026

12.60-16.168%(-2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.6000	12.6000	12.6000	12.6000	-16.168%	1	543	0.000%
2026-09-21	15.7500	16.1500	14.6700	15.0300	+45.922%	45	544	-16.168%
2026-09-17	10.3000	10.3000	10.3000	10.3000	+14.064%	1	517	+22.330%
2026-09-16	9.0600	9.1700	9.0300	9.0300	-22.489%	12	517	+39.535%
2026-09-15	11.6500	11.6500	11.6500	11.6500	-14.022%	1	511	+8.155%
2026-09-14	12.9300	13.5500	12.9300	13.5500	+20.766%	6	512	-7.011%
2026-09-11	11.2200	11.2200	11.2200	11.2200	-6.500%	10	517	+12.299%
2026-09-08	12.4700	12.4700	12.0000	12.0000	-4.382%	14	517	+5.000%
2026-09-04	12.5500	12.5900	12.5500	12.5500	-12.238%	3	515	+0.398%
2026-09-03	14.3000	14.3000	14.3000	14.3000	-12.000%	1	515	-11.888%
2026-08-21	16.5000	16.5000	16.2500	16.2500	+33.745%	2	516	-22.462%
2026-08-20	12.1500	12.1500	12.1500	12.1500	+10.455%	1	516	+3.704%
2026-08-19	11.0000	11.0000	11.0000	11.0000	+24.153%	1	516	+14.545%
2026-08-18	8.8600	8.8600	8.8600	8.8600	+5.226%	1	515	+42.212%
2026-08-10	8.6500	8.6500	8.1000	8.4200	-13.464%	8	514	+49.644%
2026-08-07	9.7300	9.7300	9.7300	9.7300	+10.568%	1	517	+29.496%
2026-08-04	8.8000	8.8000	8.8000	8.8000	-2.222%	1	516	+43.182%
2026-08-03	8.0000	9.0000	8.0000	9.0000	+2.273%	4	515	+40.000%
2026-07-31	8.3500	8.8000	8.1500	8.8000	-26.789%	252	516	+43.182%
2026-07-30	12.0200	12.0200	12.0200	12.0200	-22.150%	1	265	+4.825%
2026-07-21	15.5800	15.5800	15.4400	15.4400	+19.690%	2	266	-18.394%
2026-07-20	12.9000	12.9000	12.9000	12.9000	-3.731%	2	266	-2.326%
2026-07-15	13.7700	13.7700	13.4000	13.4000	+3.077%	11	265	-5.970%
2026-07-14	13.0000	13.0000	13.0000	13.0000	+3.586%	1	270	-3.077%
2026-07-13	11.7800	12.5500	11.7800	12.5500	-3.462%	9	269	+0.398%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-2.840%	1	270	-3.077%
2026-07-07	13.3800	13.3800	13.3800	13.3800	-5.775%	1	269	-5.830%
2026-07-06	14.1000	14.2000	14.1000	14.2000	+10.938%	3	269	-11.268%
2026-07-02	15.0000	15.0000	12.8000	12.8000	-1.916%	10	265	-1.563%
2026-07-01	13.0500	13.0500	13.0500	13.0500	+24.880%	1	265	-3.448%
2026-06-25	10.4500	10.4500	10.4500	10.4500	-9.130%	1	265	+20.574%
2026-06-24	11.5000	11.5000	11.5000	11.5000	-1.288%	1	265	+9.565%
2026-06-23	11.6500	11.6500	11.6500	11.6500	-11.742%	1	264	+8.155%
2026-06-18	13.2500	13.2500	13.2000	13.2000	-10.204%	2	253	-4.545%
2026-06-17	14.7000	14.7000	14.7000	14.7000	-8.125%	16	253	-14.286%
2026-06-15	15.0000	16.0000	15.0000	16.0000	+22.605%	3	253	-21.250%
2026-06-04	13.0500	13.0500	13.0500	13.0500	-1.136%	1	250	-3.448%
2026-06-03	13.2000	13.2000	13.2000	13.2000	-12.292%	4	249	-4.545%
2026-06-02	15.3500	15.8000	14.9000	15.0500	-4.444%	40	249	-16.279%
2026-06-01	15.7500	15.7500	15.7500	15.7500	-9.845%	1	233	-20.000%
2026-05-29	17.4700	17.4700	17.4700	17.4700	+22.855%	1	233	-27.876%
2026-05-27	14.2200	14.2200	14.2200	14.2200	-0.559%	10	232	-11.392%
2026-05-26	15.6000	16.1400	14.3000	14.3000	-4.667%	66	222	-11.888%
2026-05-18	15.0000	15.0000	15.0000	15.0000	-24.623%	2	189	-16.000%
2026-05-15	20.5500	20.5500	19.6000	19.9000	-15.678%	42	189	-36.683%
2026-05-14	18.7000	25.4500	18.4500	23.6000	+19.192%	106	210	-46.610%
2026-05-13	19.5000	19.8000	19.5000	19.8000	-0.402%	25	232	-36.364%
2026-05-11	19.8800	19.8800	19.8800	19.8800	+25.823%	4	232	-36.620%
2026-05-08	14.1900	15.8000	14.1900	15.8000	-13.091%	21	228	-20.253%
2026-04-21	18.1800	18.1800	18.1800	18.1800	+2.596%	1	208	-30.693%
2026-04-20	17.7800	17.7800	17.7100	17.7200	-9.175%	5	209	-28.894%
2026-04-17	19.5400	19.5400	19.5100	19.5100	+79.485%	2	206	-35.418%
2026-04-13	10.8700	10.8700	10.8700	10.8700	-3.119%	1	204	+15.915%
2026-04-10	11.2200	11.2200	11.2200	11.2200	-13.692%	1	203	+12.299%
2026-04-07	12.8700	13.0000	12.8700	13.0000	+8.333%	3	204	-3.077%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-21.311%	1	202	+5.000%
2026-03-25	14.3500	15.2500	14.3500	15.2500	-17.568%	4	202	-17.377%
2026-03-18	18.0000	18.5000	18.0000	18.5000	-3.646%	2	202	-31.892%
2026-03-17	18.9500	19.2000	18.9500	19.2000	+13.677%	40	203	-34.375%
2026-03-12	16.8900	16.8900	16.8900	16.8900	-7.705%	1	203	-25.400%
2026-03-09	18.8900	18.8900	18.0500	18.3000	-9.719%	3	204	-31.148%
2026-03-04	20.7000	20.7000	20.0600	20.2700	+64.130%	58	204	-37.839%
2026-03-03	12.3500	12.3500	12.3500	12.3500	-11.660%	1	233	+2.024%
2026-03-02	13.9800	13.9800	13.9800	13.9800	-6.800%	3	234	-9.871%
2026-02-25	13.3800	15.0000	13.3800	15.0000	+57.895%	13	240	-16.000%
2026-02-24	9.5000	9.5000	9.5000	9.5000	-1.042%	1	240	+32.632%
2026-02-23	9.6000	9.6000	9.6000	9.6000	-14.209%	2	240	+31.250%
2026-02-18	11.1900	11.1900	11.1900	11.1900	+42.548%	1	238	+12.601%
2026-02-12	8.5500	8.5500	7.8500	7.8500	-8.401%	6	238	+60.510%
2026-02-05	10.0500	10.1000	8.5700	8.5700	-30.495%	14	237	+47.025%
2026-02-04	12.3500	12.3500	11.6700	12.3300	-9.338%	12	233	+2.190%
2026-02-03	13.7500	13.7500	12.4200	13.6000	-5.687%	26	221	-7.353%
2026-01-29	14.4200	14.4200	14.4200	14.4200	-15.176%	1	207	-12.621%
2026-01-26	17.1500	17.1500	17.0000	17.0000	-12.686%	3	207	-25.882%
2026-01-23	18.9100	19.4700	18.9100	19.4700	-2.650%	6	205	-35.285%
2026-01-22	20.8000	20.8000	20.0000	20.0000	-3.614%	7	209	-37.000%
2026-01-21	20.0000	20.7500	20.0000	20.7500	-2.582%	4	205	-39.277%
2026-01-20	21.3000	21.3000	21.3000	21.3000	-17.024%	1	201	-40.845%
2026-01-16	23.9500	25.6700	23.9500	25.6700	-8.713%	60	171	-50.915%
2026-01-13	28.1200	28.1200	28.1200	28.1200	+7.739%	2	171	-55.192%
2026-01-12	25.6800	26.1000	25.6800	26.1000	+4.609%	5	169	-51.724%
2026-01-09	24.8400	24.9500	24.8400	24.9500	-6.132%	2	164	-49.499%
2026-01-08	26.5800	26.5800	26.5800	26.5800	-5.544%	10	165	-52.596%
2026-01-06	28.1400	28.1400	28.1400	28.1400	-1.608%	2	165	-55.224%
2026-01-05	28.7000	28.7000	28.6000	28.6000	+20.573%	60	165	-55.944%
2026-01-02	21.8000	23.7200	21.8000	23.7200	+9.309%	3	165	-46.880%
2025-12-30	22.4600	22.4600	21.7000	21.7000	-8.129%	2	164	-41.935%
2025-12-26	23.0000	23.6200	23.0000	23.6200	-2.598%	5	163	-46.655%
2025-12-24	24.2500	24.2500	24.2500	24.2500	-10.085%	1	160	-48.041%
2025-12-22	28.3300	28.3300	26.9700	26.9700	+2.704%	3	160	-53.281%
2025-12-19	26.4000	26.7300	26.2600	26.2600	-4.509%	5	159	-52.018%
2025-12-18	28.8300	28.8300	27.5000	27.5000	-8.729%	2	157	-54.182%
2025-12-16	31.3800	31.3800	30.1300	30.1300	-5.844%	4	156	-58.181%
2025-12-15	30.7800	32.0000	30.7800	32.0000	-22.046%	3	155	-60.625%
2025-12-09	41.0500	41.0500	41.0500	41.0500	+10.946%	1	153	-69.306%
2025-12-05	37.1500	37.1500	37.0000	37.0000	-8.416%	26	152	-65.946%
2025-12-03	40.4500	40.4500	40.4000	40.4000	+1.076%	2	152	-68.812%
2025-11-28	39.9700	39.9700	39.9700	39.9700	+33.367%	1	150	-68.476%
2025-11-25	29.9700	29.9700	29.9700	29.9700	-6.256%	5	150	-57.958%
2025-11-24	31.6800	31.9700	31.6800	31.9700	+11.123%	2	150	-60.588%
2025-11-21	28.7700	28.7700	28.7700	28.7700	-5.827%	1	150	-56.204%
2025-11-20	32.4000	32.4000	30.2600	30.5500	-7.424%	8	150	-58.756%
2025-11-19	36.0000	36.0000	33.0000	33.0000	-15.385%	7	147	-61.818%
2025-11-17	40.6000	40.9000	37.9800	39.0000	-7.341%	18	144	-67.692%
2025-11-14	40.8500	42.0900	40.8500	42.0900	-33.190%	3	133	-70.064%
2025-11-10	63.0000	63.0000	63.0000	63.0000	+11.623%	6	133	-80.000%
2025-11-07	48.0500	56.4400	47.0900	56.4400	+13.699%	13	133	-77.675%
2025-11-06	56.7900	56.7900	49.6300	49.6400	-13.969%	19	132	-74.617%
2025-11-05	57.2800	57.7000	57.2800	57.7000	+3.591%	2	117	-78.163%
2025-11-04	55.7000	55.7000	55.7000	55.7000	-13.643%	1	116	-77.379%
2025-11-03	64.5000	64.5000	64.3500	64.5000	+0.781%	85	30	-80.465%
2025-10-30	64.5200	64.5500	64.0000	64.0000	-16.612%	4	30	-80.313%
2025-10-29	74.6500	76.7500	74.6500	76.7500	+0.065%	3	31	-83.583%
2025-10-24	76.7000	76.7000	76.7000	76.7000	+27.833%	1	30	-83.572%
2025-10-22	60.0000	60.0000	60.0000	60.0000	-1.639%	1	30	-79.000%
2025-10-17	61.0000	61.0000	61.0000	61.0000	-19.355%	1	31	-79.344%
2025-10-13	68.6000	75.6500	68.6000	75.6400	-12.169%	48	31	-83.342%
2025-10-10	86.2600	86.2600	86.1200	86.1200	+8.518%	2	9	-85.369%
2025-10-03	78.2800	83.2500	77.5400	79.3600	+4.215%	6	8	-84.123%
2025-10-02	76.1500	76.1500	76.1500	76.1500	+18.521%	1	4	-83.454%
2025-10-01	64.2500	64.2500	64.2500	64.2500	+27.177%	1	3	-80.389%
2025-09-26	48.2200	50.5200	46.8600	50.5200	+3.886%	4	3	-75.059%
2025-09-25	48.6300	48.6300	48.6300	48.6300	0.000%	1	1	-74.090%