Dark

COIN20280121C700
COIN Jan 21 2028 700.00 Call (COIN280121C00700000)
option OPRA

EOD

Aug 3, 2026

7.050.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0000	7.4500	6.6500	7.0500	0.000%	12	1,057	0.000%
2026-07-31	7.2000	7.2000	6.0000	7.0500	-17.059%	213	1,061	0.000%
2026-07-30	9.0000	9.0000	8.5000	8.5000	-11.917%	75	959	-17.059%
2026-07-29	9.9000	11.6200	9.0500	9.6500	+0.521%	4	949	-26.943%
2026-07-28	9.6000	9.6000	9.6000	9.6000	+9.091%	33	947	-26.563%
2026-07-24	8.8000	8.8000	8.8000	8.8000	-13.300%	1	914	-19.886%
2026-07-23	10.5500	10.5500	9.6800	10.1500	-6.881%	8	914	-30.542%
2026-07-22	11.3200	11.3200	10.9000	10.9000	-14.844%	10	914	-35.321%
2026-07-21	12.0600	13.4000	12.0600	12.8000	+25.490%	42	904	-44.922%
2026-07-20	9.3500	10.2000	9.3000	10.2000	+6.250%	10	905	-30.882%
2026-07-17	8.8900	9.6000	8.8900	9.6000	-10.698%	7	904	-26.563%
2026-07-15	10.7500	10.7500	10.7500	10.7500	+4.572%	2	906	-34.419%
2026-07-14	9.7900	10.2800	9.6500	10.2800	+3.838%	38	906	-31.420%
2026-07-13	8.3000	9.9000	8.3000	9.9000	-1.000%	22	914	-28.788%
2026-07-10	11.0000	11.0000	10.0000	10.0000	+1.523%	78	895	-29.500%
2026-07-09	9.9000	9.9000	9.8000	9.8500	-0.605%	4	834	-28.426%
2026-07-08	9.9100	9.9100	9.9100	9.9100	-9.498%	10	834	-28.860%
2026-07-07	10.3000	10.9500	10.2500	10.9500	-5.195%	8	824	-35.616%
2026-07-06	10.5000	11.6000	10.5000	11.5500	+5.000%	40	824	-38.961%
2026-07-02	11.7800	11.7800	11.0000	11.0000	+1.852%	2	816	-35.909%
2026-07-01	24.5000	24.5000	9.3600	10.8000	+30.909%	8	816	-34.722%
2026-06-30	8.1500	8.2500	7.9000	8.2500	-7.303%	22	819	-14.545%
2026-06-29	8.1500	8.9000	8.1500	8.9000	+9.202%	10	809	-20.787%
2026-06-26	7.0000	8.1500	7.0000	8.1500	+5.161%	4	803	-13.497%
2026-06-25	8.5000	8.9000	7.7000	7.7500	-8.824%	43	803	-9.032%
2026-06-24	9.3000	9.5000	8.5000	8.5000	-10.053%	57	797	-17.059%
2026-06-23	9.4500	9.4500	9.4500	9.4500	-17.826%	1	786	-25.397%
2026-06-22	12.2000	12.2000	11.5000	11.5000	-4.167%	2	786	-38.696%
2026-06-18	10.2000	12.0000	10.2000	12.0000	-0.498%	33	780	-41.250%
2026-06-17	12.4100	12.4500	11.9300	12.0600	+2.989%	26	780	-41.542%
2026-06-16	12.0000	12.0000	11.7100	11.7100	-10.611%	4	780	-39.795%
2026-06-15	11.0000	13.1300	11.0000	13.1000	+21.296%	4	780	-46.183%
2026-06-12	11.4000	11.9000	10.8000	10.8000	+1.887%	15	782	-34.722%
2026-06-10	10.9500	10.9500	10.6000	10.6000	+2.913%	8	769	-33.491%
2026-06-09	11.7500	12.2000	10.2400	10.3000	-11.283%	43	766	-31.553%
2026-06-08	11.0000	12.0000	10.7200	11.6100	+16.566%	138	755	-39.276%
2026-06-05	10.0000	10.1500	9.5000	9.9600	-3.301%	22	687	-29.217%
2026-06-04	10.8000	10.9000	10.1000	10.3000	-2.830%	23	686	-31.553%
2026-06-03	12.4000	12.4000	10.5000	10.6000	-17.510%	121	673	-33.491%
2026-06-02	12.9300	12.9300	11.9500	12.8500	-5.166%	60	665	-45.136%
2026-06-01	11.6500	13.6100	11.6500	13.5500	-0.441%	10	674	-47.970%
2026-05-29	12.0000	14.0500	11.5900	13.6100	+9.758%	42	671	-48.200%
2026-05-28	10.4000	12.5500	10.3300	12.4000	+14.815%	94	635	-43.145%
2026-05-27	10.8000	11.6500	10.8000	10.8000	-8.784%	43	611	-34.722%
2026-05-26	11.7500	13.3700	11.6000	11.8400	-10.439%	79	580	-40.456%
2026-05-22	13.4000	13.5000	12.2100	13.2200	+1.692%	60	588	-46.672%
2026-05-21	12.9600	13.0000	12.9600	13.0000	-5.455%	2	586	-45.769%
2026-05-20	14.0000	14.4900	13.7500	13.7500	+1.852%	33	586	-48.727%
2026-05-19	13.6000	13.6000	13.5000	13.5000	+3.053%	2	570	-47.778%
2026-05-18	13.2100	13.6000	12.8000	13.1000	-7.092%	5	570	-46.183%
2026-05-15	14.4500	14.5800	14.1000	14.1000	-23.866%	34	570	-50.000%
2026-05-14	14.6800	20.0000	14.6800	18.5200	+27.285%	28	540	-61.933%
2026-05-13	15.0100	15.0100	14.2800	14.5500	-1.356%	10	523	-51.546%
2026-05-12	15.6000	16.0000	14.7400	14.7500	-7.233%	13	523	-52.203%
2026-05-11	14.0900	16.3000	14.0000	15.9000	+34.632%	31	523	-55.660%
2026-05-08	10.5000	12.0000	10.0000	11.8100	-2.397%	16	514	-40.305%
2026-05-07	11.8500	12.1500	11.8500	12.1000	-2.967%	9	517	-41.736%
2026-05-06	12.3500	13.0500	12.0400	12.4700	-1.189%	183	514	-43.464%
2026-05-05	14.1900	14.1900	12.3900	12.6200	-10.178%	11	496	-44.136%
2026-05-04	13.5500	14.0500	13.5500	14.0500	+17.083%	3	503	-49.822%
2026-05-01	11.8500	12.0000	11.8500	12.0000	+7.143%	2	501	-41.250%
2026-04-30	11.0000	11.3000	11.0000	11.2000	+4.869%	21	501	-37.054%
2026-04-29	10.8000	11.1500	10.2000	10.6800	-7.931%	139	510	-33.989%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-16.547%	1	472	-39.224%
2026-04-24	14.1300	14.1300	13.9000	13.9000	+26.364%	31	472	-49.281%
2026-04-23	14.5000	14.5000	11.0000	11.0000	-17.849%	6	476	-35.909%
2026-04-21	13.5700	13.5700	13.3000	13.3900	-11.966%	12	472	-47.349%
2026-04-17	14.2000	15.7600	14.2000	15.2100	+17.000%	8	468	-53.649%
2026-04-16	11.3700	13.0000	11.0000	13.0000	+30.000%	17	467	-45.769%
2026-04-15	11.2000	11.2000	10.0000	10.0000	+0.402%	5	468	-29.500%
2026-04-14	10.1400	10.5000	9.9600	9.9600	+14.747%	28	467	-29.217%
2026-04-13	7.7000	8.7400	7.7000	8.6800	+5.854%	16	478	-18.779%
2026-04-10	8.2000	8.2000	8.2000	8.2000	-4.429%	1	483	-14.024%
2026-04-09	8.6500	8.6500	8.5400	8.5800	-14.200%	11	482	-17.832%
2026-04-08	10.0000	10.0000	10.0000	10.0000	0.000%	1	475	-29.500%
2026-04-07	9.6800	10.0000	9.6800	10.0000	+4.822%	2	474	-29.500%
2026-04-02	9.0400	9.5400	9.0400	9.5400	-1.140%	2	472	-26.101%
2026-04-01	10.0000	10.0000	9.6500	9.6500	+1.579%	3	472	-26.943%
2026-03-31	8.8000	9.9500	8.8000	9.5000	+12.426%	25	471	-25.789%
2026-03-30	8.7500	8.7500	8.4500	8.4500	-1.858%	2	460	-16.568%
2026-03-27	9.7000	9.7000	8.4800	8.6100	-14.328%	42	459	-18.118%
2026-03-26	10.6900	10.6900	9.7100	10.0500	-8.636%	19	448	-29.851%
2026-03-25	11.2000	11.8700	10.9800	11.0000	+1.852%	16	445	-35.909%
2026-03-24	11.3500	11.3500	10.8000	10.8000	-22.246%	3	433	-34.722%
2026-03-23	13.5400	13.8900	13.5400	13.8900	-6.779%	2	432	-49.244%
2026-03-20	14.1500	14.9000	14.0500	14.9000	+12.368%	84	431	-52.685%
2026-03-19	13.7500	13.7500	13.2600	13.2600	-11.364%	2	391	-46.833%
2026-03-18	14.1600	14.9600	13.8300	14.9600	-4.103%	7	390	-52.874%
2026-03-17	14.7500	15.7300	14.2900	15.6000	+8.033%	23	388	-54.808%
2026-03-16	14.4800	14.6900	14.0700	14.4400	+11.678%	5	395	-51.177%
2026-03-12	13.3500	13.3500	12.9300	12.9300	-3.219%	2	397	-45.476%
2026-03-11	13.8900	13.8900	13.3600	13.3600	-7.862%	3	397	-47.231%
2026-03-10	14.5000	14.5000	14.5000	14.5000	+5.072%	3	398	-51.379%
2026-03-09	14.3900	14.3900	13.8000	13.8000	-8.000%	31	401	-48.913%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-2.534%	1	379	-53.000%
2026-03-04	14.5000	15.7100	14.3100	15.3900	+32.216%	109	380	-54.191%
2026-03-03	10.7400	12.0000	10.3500	11.6400	+3.009%	36	481	-39.433%
2026-03-02	10.8000	11.3000	10.8000	11.3000	+13.000%	12	491	-37.611%
2026-02-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	499	-29.500%
2026-02-26	10.9000	10.9000	10.0000	10.0000	-8.676%	10	500	-29.500%
2026-02-25	8.9100	11.0800	8.2700	10.9500	+45.612%	26	509	-35.616%
2026-02-24	7.6200	7.6600	7.5200	7.5200	+4.155%	3	509	-6.250%
2026-02-23	7.5000	7.5000	7.2200	7.2200	-9.068%	12	507	-2.355%
2026-02-19	8.0000	8.0000	7.9400	7.9400	+0.761%	4	496	-11.209%
2026-02-18	8.7000	8.7000	7.8800	7.8800	-5.288%	30	496	-10.533%
2026-02-17	7.0300	8.5200	7.0300	8.3200	-2.118%	18	515	-15.264%
2026-02-13	6.3000	8.5000	6.3000	8.5000	+49.123%	36	500	-17.059%
2026-02-12	6.2500	6.7900	5.7000	5.7000	-14.027%	54	500	+23.684%
2026-02-11	6.5500	6.6300	6.4500	6.6300	-18.148%	3	486	+6.335%
2026-02-10	7.7000	8.1000	7.7000	8.1000	+7.285%	2	485	-12.963%
2026-02-09	8.0000	8.0000	7.5500	7.5500	-3.205%	4	486	-6.623%
2026-02-06	7.4500	7.8500	7.4500	7.8000	+9.859%	32	485	-9.615%
2026-02-05	8.8500	8.8500	7.1000	7.1000	-23.656%	24	477	-0.704%
2026-02-04	9.7500	9.7500	8.0500	9.3000	-2.105%	50	461	-24.194%
2026-02-03	10.4000	10.4000	9.5000	9.5000	-11.215%	12	459	-25.789%
2026-02-02	10.5000	11.1500	10.4000	10.7000	0.000%	36	460	-34.112%
2026-01-30	11.3500	11.3500	10.6000	10.7000	-4.036%	12	473	-34.112%
2026-01-29	11.4500	11.4500	10.7000	11.1500	-11.155%	11	477	-36.771%
2026-01-28	12.3500	13.0000	12.3500	12.5500	+0.320%	26	471	-43.825%
2026-01-27	12.9500	12.9500	11.9500	12.5100	-1.107%	31	455	-43.645%
2026-01-26	13.0000	13.0000	12.6500	12.6500	-8.000%	9	453	-44.269%
2026-01-23	14.1400	14.4200	13.7000	13.7500	-7.718%	9	452	-48.727%
2026-01-22	15.5000	15.6500	14.9000	14.9000	-7.683%	13	453	-52.685%
2026-01-21	15.0000	16.1400	15.0000	16.1400	+4.534%	3	443	-56.320%
2026-01-20	15.4400	15.4400	15.4400	15.4400	-21.505%	2	441	-54.339%
2026-01-16	18.5600	19.6700	18.3400	19.6700	+10.942%	34	416	-64.159%
2026-01-15	19.4000	19.4000	17.7300	17.7300	-17.726%	4	416	-60.237%
2026-01-14	22.5000	23.6600	21.5500	21.5500	+2.327%	10	418	-67.285%
2026-01-13	21.0600	21.0600	21.0600	21.0600	+7.889%	2	426	-66.524%
2026-01-12	19.0000	19.7500	19.0000	19.5200	+2.737%	9	426	-63.883%
2026-01-09	20.1000	20.1000	19.0000	19.0000	-8.478%	2	426	-62.895%
2026-01-08	20.6800	20.7600	20.0000	20.7600	+3.800%	4	426	-66.040%
2026-01-07	19.5900	20.0000	19.3700	20.0000	0.000%	8	425	-64.750%
2026-01-06	22.0000	22.0000	20.0000	20.0000	-13.043%	2	421	-64.750%
2026-01-05	20.2300	23.0000	20.2300	23.0000	+28.707%	7	419	-69.348%
2026-01-02	15.8500	17.8700	15.8500	17.8700	+12.816%	20	419	-60.548%
2025-12-31	15.9000	15.9000	15.8400	15.8400	-2.523%	7	413	-55.492%
2025-12-30	16.2000	17.0400	16.2000	16.2500	-2.985%	12	413	-56.615%
2025-12-29	16.5000	16.7500	16.0000	16.7500	-2.616%	7	407	-57.910%
2025-12-26	17.2300	17.3800	17.2000	17.2000	-4.709%	11	402	-59.012%
2025-12-24	18.0500	18.0500	17.7500	18.0500	+2.557%	4	397	-60.942%
2025-12-23	18.9200	18.9200	17.6000	17.6000	-12.307%	6	397	-59.943%
2025-12-22	20.9500	20.9500	20.0700	20.0700	+2.660%	2	395	-64.873%
2025-12-19	20.2000	20.4000	19.5500	19.5500	-2.005%	14	395	-63.939%
2025-12-18	21.5000	22.0000	19.9500	19.9500	-9.318%	27	392	-64.662%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-6.383%	1	366	-67.955%
2025-12-16	23.1000	23.5000	23.1000	23.5000	+6.576%	2	365	-70.000%
2025-12-15	23.3000	23.3000	22.0500	22.0500	-19.083%	5	364	-68.027%
2025-12-11	27.0000	27.2500	26.0000	27.2500	-4.049%	14	361	-74.128%
2025-12-10	28.8000	28.8000	28.4000	28.4000	-6.425%	3	363	-75.176%
2025-12-09	31.8500	31.8500	30.3500	30.3500	+2.707%	3	360	-76.771%
2025-12-08	29.1800	29.6000	29.1800	29.5500	+3.684%	3	358	-76.142%
2025-12-05	28.7500	29.4000	28.4900	28.5000	-8.390%	258	356	-75.263%
2025-12-03	31.3000	31.3000	30.2500	31.1100	+3.700%	14	214	-77.338%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+20.000%	1	210	-76.500%
2025-12-01	25.0000	25.0000	25.0000	25.0000	-18.033%	2	209	-71.800%
2025-11-28	30.0000	30.5000	30.0000	30.5000	+16.769%	3	211	-76.885%
2025-11-26	24.3000	26.1200	24.3000	26.1200	+8.833%	2	211	-73.009%
2025-11-25	21.8400	24.0000	21.8400	24.0000	-4.382%	8	211	-70.625%
2025-11-24	24.3000	25.1000	24.3000	25.1000	+11.556%	3	207	-71.912%
2025-11-21	22.6000	23.0000	22.3000	22.5000	-4.051%	7	207	-68.667%
2025-11-20	27.6100	27.6100	22.2000	23.4500	-8.039%	14	201	-69.936%
2025-11-19	28.2600	28.2600	25.5000	25.5000	-15.170%	17	193	-72.353%
2025-11-18	30.7000	30.9000	30.0600	30.0600	-0.792%	17	182	-76.547%
2025-11-17	32.9000	32.9000	30.3000	30.3000	-21.176%	10	168	-76.733%
2025-11-14	35.2500	38.4400	35.2500	38.4400	+1.158%	8	165	-81.660%
2025-11-13	38.0000	38.0000	38.0000	38.0000	-8.323%	2	162	-81.447%
2025-11-12	42.1000	42.1000	41.3600	41.4500	-9.891%	234	162	-82.992%
2025-11-11	46.0000	46.0000	46.0000	46.0000	+2.564%	1	48	-84.674%
2025-11-10	44.8500	44.8500	44.8500	44.8500	-0.045%	1	48	-84.281%
2025-11-07	42.3000	45.0000	42.3000	44.8700	+13.108%	21	47	-84.288%
2025-11-06	44.0000	44.0000	39.6700	39.6700	-17.952%	19	37	-82.228%
2025-11-05	46.4500	48.3500	46.4500	48.3500	+6.851%	9	29	-85.419%
2025-11-04	48.0000	48.0000	45.0000	45.2500	-24.583%	5	20	-84.420%
2025-10-31	59.5000	63.3100	59.5000	60.0000	+18.812%	5	21	-88.250%
2025-10-30	54.4500	54.4500	50.5000	50.5000	-19.522%	12	22	-86.040%
2025-10-29	61.2500	62.7500	60.5000	62.7500	-1.181%	5	15	-88.765%
2025-10-28	63.5000	63.5000	63.5000	63.5000	-8.895%	1	14	-88.898%
2025-10-27	69.7000	69.7000	69.7000	69.7000	+11.466%	2	13	-89.885%
2025-10-24	59.5000	62.5300	59.0000	62.5300	+32.199%	4	12	-88.725%
2025-10-22	52.3500	52.3500	47.3000	47.3000	0.000%	11	11	-85.095%