Dark

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

EOD

Sep 24, 2026

9.43-2.784%(-0.27)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.9500	9.9500	8.8400	9.4300	-2.784%	347	2,266	0.000%
2026-09-23	10.1000	10.9000	9.4000	9.7000	-12.770%	407	2,281	-2.784%
2026-09-22	11.0000	11.6000	10.5000	11.1200	-1.593%	140	2,266	-15.198%
2026-09-21	12.0500	13.0000	11.3000	11.3000	+8.238%	312	2,214	-16.549%
2026-09-18	8.2000	10.5000	7.9500	10.4400	+39.946%	117	2,170	-9.674%
2026-09-17	7.0500	7.5000	7.0500	7.4600	+9.224%	411	2,204	+26.408%
2026-09-16	8.0500	8.1000	6.5300	6.8300	-20.581%	136	1,891	+38.067%
2026-09-15	9.3000	9.3000	7.5000	8.6000	-18.095%	31	1,890	+9.651%
2026-09-14	9.8500	10.6500	9.7500	10.5000	+24.260%	32	1,886	-10.190%
2026-09-11	8.2500	9.1500	8.2000	8.4500	+2.424%	10	1,898	+11.598%
2026-09-10	8.4200	8.5000	8.1000	8.2500	-5.172%	15	1,901	+14.303%
2026-09-09	10.0500	10.1000	8.7000	8.7000	-6.752%	80	1,900	+8.391%
2026-09-08	9.5000	9.7000	9.2500	9.3300	-6.231%	47	1,861	+1.072%
2026-09-04	10.0500	10.8000	9.7000	9.9500	-10.360%	32	1,855	-5.226%
2026-09-03	9.8500	11.4500	9.7000	11.1000	+30.742%	160	1,855	-15.045%
2026-09-02	8.6000	8.9700	8.1500	8.4900	-1.963%	269	1,848	+11.072%
2026-09-01	10.0000	10.2500	8.6600	8.6600	-11.179%	105	1,760	+8.891%
2026-08-31	9.7500	10.2900	9.2000	9.7500	-1.416%	246	1,723	-3.282%
2026-08-28	11.4400	11.5400	9.4500	9.8900	-23.333%	107	1,648	-4.651%
2026-08-27	10.8500	12.9000	10.8500	12.9000	+18.894%	24	1,643	-26.899%
2026-08-26	13.0000	13.0000	10.5500	10.8500	-11.573%	83	1,630	-13.088%
2026-08-25	11.3000	12.2700	10.7500	12.2700	-3.386%	201	1,626	-23.146%
2026-08-24	15.2000	15.2000	12.6000	12.7000	-2.308%	300	1,575	-25.748%
2026-08-21	11.8500	13.7500	11.7000	13.0000	+26.829%	73	1,483	-27.462%
2026-08-20	9.4500	10.2800	8.1500	10.2500	+27.488%	331	1,475	-8.000%
2026-08-19	6.5500	9.0000	6.5500	8.0400	+28.640%	19	1,649	+17.289%
2026-08-18	6.2000	6.5500	6.0000	6.2500	-2.344%	469	1,658	+50.880%
2026-08-17	6.4000	6.4000	6.4000	6.4000	+2.400%	1	1,456	+47.344%
2026-08-14	6.3900	6.6000	6.0500	6.2500	-10.330%	423	1,456	+50.880%
2026-08-13	6.6500	6.9700	6.1000	6.9700	+15.207%	895	1,340	+35.294%
2026-08-12	6.3000	6.5300	6.0000	6.0500	+0.833%	333	1,155	+55.868%
2026-08-11	6.3800	6.5400	6.0000	6.0000	-8.676%	20	1,067	+57.167%
2026-08-10	6.8000	6.8000	6.5700	6.5700	-7.854%	6	1,068	+43.531%
2026-08-07	6.8800	7.1300	6.8800	7.1300	+1.857%	2	1,072	+32.258%
2026-08-06	6.5500	7.0000	6.5500	7.0000	0.000%	14	1,071	+34.714%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-4.762%	5	1,058	+34.714%
2026-08-04	6.6600	7.5500	6.6600	7.3500	+4.255%	20	1,058	+28.299%
2026-08-03	7.0000	7.4500	6.6500	7.0500	0.000%	12	1,057	+33.759%
2026-07-31	7.2000	7.2000	6.0000	7.0500	-17.059%	213	1,061	+33.759%
2026-07-30	9.0000	9.0000	8.5000	8.5000	-11.917%	75	959	+10.941%
2026-07-29	9.9000	11.6200	9.0500	9.6500	+0.521%	4	949	-2.280%
2026-07-28	9.6000	9.6000	9.6000	9.6000	+9.091%	33	947	-1.771%
2026-07-24	8.8000	8.8000	8.8000	8.8000	-13.300%	1	914	+7.159%
2026-07-23	10.5500	10.5500	9.6800	10.1500	-6.881%	8	914	-7.094%
2026-07-22	11.3200	11.3200	10.9000	10.9000	-14.844%	10	914	-13.486%
2026-07-21	12.0600	13.4000	12.0600	12.8000	+25.490%	42	904	-26.328%
2026-07-20	9.3500	10.2000	9.3000	10.2000	+6.250%	10	905	-7.549%
2026-07-17	8.8900	9.6000	8.8900	9.6000	-10.698%	7	904	-1.771%
2026-07-15	10.7500	10.7500	10.7500	10.7500	+4.572%	2	906	-12.279%
2026-07-14	9.7900	10.2800	9.6500	10.2800	+3.838%	38	906	-8.268%
2026-07-13	8.3000	9.9000	8.3000	9.9000	-1.000%	22	914	-4.747%
2026-07-10	11.0000	11.0000	10.0000	10.0000	+1.523%	78	895	-5.700%
2026-07-09	9.9000	9.9000	9.8000	9.8500	-0.605%	4	834	-4.264%
2026-07-08	9.9100	9.9100	9.9100	9.9100	-9.498%	10	834	-4.844%
2026-07-07	10.3000	10.9500	10.2500	10.9500	-5.195%	8	824	-13.881%
2026-07-06	10.5000	11.6000	10.5000	11.5500	+5.000%	40	824	-18.355%
2026-07-02	11.7800	11.7800	11.0000	11.0000	+1.852%	2	816	-14.273%
2026-07-01	24.5000	24.5000	9.3600	10.8000	+30.909%	8	816	-12.685%
2026-06-30	8.1500	8.2500	7.9000	8.2500	-7.303%	22	819	+14.303%
2026-06-29	8.1500	8.9000	8.1500	8.9000	+9.202%	10	809	+5.955%
2026-06-26	7.0000	8.1500	7.0000	8.1500	+5.161%	4	803	+15.706%
2026-06-25	8.5000	8.9000	7.7000	7.7500	-8.824%	43	803	+21.677%
2026-06-24	9.3000	9.5000	8.5000	8.5000	-10.053%	57	797	+10.941%
2026-06-23	9.4500	9.4500	9.4500	9.4500	-17.826%	1	786	-0.212%
2026-06-22	12.2000	12.2000	11.5000	11.5000	-4.167%	2	786	-18.000%
2026-06-18	10.2000	12.0000	10.2000	12.0000	-0.498%	33	780	-21.417%
2026-06-17	12.4100	12.4500	11.9300	12.0600	+2.989%	26	780	-21.808%
2026-06-16	12.0000	12.0000	11.7100	11.7100	-10.611%	4	780	-19.471%
2026-06-15	11.0000	13.1300	11.0000	13.1000	+21.296%	4	780	-28.015%
2026-06-12	11.4000	11.9000	10.8000	10.8000	+1.887%	15	782	-12.685%
2026-06-10	10.9500	10.9500	10.6000	10.6000	+2.913%	8	769	-11.038%
2026-06-09	11.7500	12.2000	10.2400	10.3000	-11.283%	43	766	-8.447%
2026-06-08	11.0000	12.0000	10.7200	11.6100	+16.566%	138	755	-18.777%
2026-06-05	10.0000	10.1500	9.5000	9.9600	-3.301%	22	687	-5.321%
2026-06-04	10.8000	10.9000	10.1000	10.3000	-2.830%	23	686	-8.447%
2026-06-03	12.4000	12.4000	10.5000	10.6000	-17.510%	121	673	-11.038%
2026-06-02	12.9300	12.9300	11.9500	12.8500	-5.166%	60	665	-26.615%
2026-06-01	11.6500	13.6100	11.6500	13.5500	-0.441%	10	674	-30.406%
2026-05-29	12.0000	14.0500	11.5900	13.6100	+9.758%	42	671	-30.713%
2026-05-28	10.4000	12.5500	10.3300	12.4000	+14.815%	94	635	-23.952%
2026-05-27	10.8000	11.6500	10.8000	10.8000	-8.784%	43	611	-12.685%
2026-05-26	11.7500	13.3700	11.6000	11.8400	-10.439%	79	580	-20.355%
2026-05-22	13.4000	13.5000	12.2100	13.2200	+1.692%	60	588	-28.669%
2026-05-21	12.9600	13.0000	12.9600	13.0000	-5.455%	2	586	-27.462%
2026-05-20	14.0000	14.4900	13.7500	13.7500	+1.852%	33	586	-31.418%
2026-05-19	13.6000	13.6000	13.5000	13.5000	+3.053%	2	570	-30.148%
2026-05-18	13.2100	13.6000	12.8000	13.1000	-7.092%	5	570	-28.015%
2026-05-15	14.4500	14.5800	14.1000	14.1000	-23.866%	34	570	-33.121%
2026-05-14	14.6800	20.0000	14.6800	18.5200	+27.285%	28	540	-49.082%
2026-05-13	15.0100	15.0100	14.2800	14.5500	-1.356%	10	523	-35.189%
2026-05-12	15.6000	16.0000	14.7400	14.7500	-7.233%	13	523	-36.068%
2026-05-11	14.0900	16.3000	14.0000	15.9000	+34.632%	31	523	-40.692%
2026-05-08	10.5000	12.0000	10.0000	11.8100	-2.397%	16	514	-20.152%
2026-05-07	11.8500	12.1500	11.8500	12.1000	-2.967%	9	517	-22.066%
2026-05-06	12.3500	13.0500	12.0400	12.4700	-1.189%	183	514	-24.379%
2026-05-05	14.1900	14.1900	12.3900	12.6200	-10.178%	11	496	-25.277%
2026-05-04	13.5500	14.0500	13.5500	14.0500	+17.083%	3	503	-32.883%
2026-05-01	11.8500	12.0000	11.8500	12.0000	+7.143%	2	501	-21.417%
2026-04-30	11.0000	11.3000	11.0000	11.2000	+4.869%	21	501	-15.804%
2026-04-29	10.8000	11.1500	10.2000	10.6800	-7.931%	139	510	-11.704%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-16.547%	1	472	-18.707%
2026-04-24	14.1300	14.1300	13.9000	13.9000	+26.364%	31	472	-32.158%
2026-04-23	14.5000	14.5000	11.0000	11.0000	-17.849%	6	476	-14.273%
2026-04-21	13.5700	13.5700	13.3000	13.3900	-11.966%	12	472	-29.574%
2026-04-17	14.2000	15.7600	14.2000	15.2100	+17.000%	8	468	-38.001%
2026-04-16	11.3700	13.0000	11.0000	13.0000	+30.000%	17	467	-27.462%
2026-04-15	11.2000	11.2000	10.0000	10.0000	+0.402%	5	468	-5.700%
2026-04-14	10.1400	10.5000	9.9600	9.9600	+14.747%	28	467	-5.321%
2026-04-13	7.7000	8.7400	7.7000	8.6800	+5.854%	16	478	+8.641%
2026-04-10	8.2000	8.2000	8.2000	8.2000	-4.429%	1	483	+15.000%
2026-04-09	8.6500	8.6500	8.5400	8.5800	-14.200%	11	482	+9.907%
2026-04-08	10.0000	10.0000	10.0000	10.0000	0.000%	1	475	-5.700%
2026-04-07	9.6800	10.0000	9.6800	10.0000	+4.822%	2	474	-5.700%
2026-04-02	9.0400	9.5400	9.0400	9.5400	-1.140%	2	472	-1.153%
2026-04-01	10.0000	10.0000	9.6500	9.6500	+1.579%	3	472	-2.280%
2026-03-31	8.8000	9.9500	8.8000	9.5000	+12.426%	25	471	-0.737%
2026-03-30	8.7500	8.7500	8.4500	8.4500	-1.858%	2	460	+11.598%
2026-03-27	9.7000	9.7000	8.4800	8.6100	-14.328%	42	459	+9.524%
2026-03-26	10.6900	10.6900	9.7100	10.0500	-8.636%	19	448	-6.169%
2026-03-25	11.2000	11.8700	10.9800	11.0000	+1.852%	16	445	-14.273%
2026-03-24	11.3500	11.3500	10.8000	10.8000	-22.246%	3	433	-12.685%
2026-03-23	13.5400	13.8900	13.5400	13.8900	-6.779%	2	432	-32.109%
2026-03-20	14.1500	14.9000	14.0500	14.9000	+12.368%	84	431	-36.711%
2026-03-19	13.7500	13.7500	13.2600	13.2600	-11.364%	2	391	-28.884%
2026-03-18	14.1600	14.9600	13.8300	14.9600	-4.103%	7	390	-36.965%
2026-03-17	14.7500	15.7300	14.2900	15.6000	+8.033%	23	388	-39.551%
2026-03-16	14.4800	14.6900	14.0700	14.4400	+11.678%	5	395	-34.695%
2026-03-12	13.3500	13.3500	12.9300	12.9300	-3.219%	2	397	-27.069%
2026-03-11	13.8900	13.8900	13.3600	13.3600	-7.862%	3	397	-29.416%
2026-03-10	14.5000	14.5000	14.5000	14.5000	+5.072%	3	398	-34.966%
2026-03-09	14.3900	14.3900	13.8000	13.8000	-8.000%	31	401	-31.667%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-2.534%	1	379	-37.133%
2026-03-04	14.5000	15.7100	14.3100	15.3900	+32.216%	109	380	-38.726%
2026-03-03	10.7400	12.0000	10.3500	11.6400	+3.009%	36	481	-18.986%
2026-03-02	10.8000	11.3000	10.8000	11.3000	+13.000%	12	491	-16.549%
2026-02-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	499	-5.700%
2026-02-26	10.9000	10.9000	10.0000	10.0000	-8.676%	10	500	-5.700%
2026-02-25	8.9100	11.0800	8.2700	10.9500	+45.612%	26	509	-13.881%
2026-02-24	7.6200	7.6600	7.5200	7.5200	+4.155%	3	509	+25.399%
2026-02-23	7.5000	7.5000	7.2200	7.2200	-9.068%	12	507	+30.609%
2026-02-19	8.0000	8.0000	7.9400	7.9400	+0.761%	4	496	+18.766%
2026-02-18	8.7000	8.7000	7.8800	7.8800	-5.288%	30	496	+19.670%
2026-02-17	7.0300	8.5200	7.0300	8.3200	-2.118%	18	515	+13.341%
2026-02-13	6.3000	8.5000	6.3000	8.5000	+49.123%	36	500	+10.941%
2026-02-12	6.2500	6.7900	5.7000	5.7000	-14.027%	54	500	+65.439%
2026-02-11	6.5500	6.6300	6.4500	6.6300	-18.148%	3	486	+42.232%
2026-02-10	7.7000	8.1000	7.7000	8.1000	+7.285%	2	485	+16.420%
2026-02-09	8.0000	8.0000	7.5500	7.5500	-3.205%	4	486	+24.901%
2026-02-06	7.4500	7.8500	7.4500	7.8000	+9.859%	32	485	+20.897%
2026-02-05	8.8500	8.8500	7.1000	7.1000	-23.656%	24	477	+32.817%
2026-02-04	9.7500	9.7500	8.0500	9.3000	-2.105%	50	461	+1.398%
2026-02-03	10.4000	10.4000	9.5000	9.5000	-11.215%	12	459	-0.737%
2026-02-02	10.5000	11.1500	10.4000	10.7000	0.000%	36	460	-11.869%
2026-01-30	11.3500	11.3500	10.6000	10.7000	-4.036%	12	473	-11.869%
2026-01-29	11.4500	11.4500	10.7000	11.1500	-11.155%	11	477	-15.426%
2026-01-28	12.3500	13.0000	12.3500	12.5500	+0.320%	26	471	-24.861%
2026-01-27	12.9500	12.9500	11.9500	12.5100	-1.107%	31	455	-24.620%
2026-01-26	13.0000	13.0000	12.6500	12.6500	-8.000%	9	453	-25.455%
2026-01-23	14.1400	14.4200	13.7000	13.7500	-7.718%	9	452	-31.418%
2026-01-22	15.5000	15.6500	14.9000	14.9000	-7.683%	13	453	-36.711%
2026-01-21	15.0000	16.1400	15.0000	16.1400	+4.534%	3	443	-41.574%
2026-01-20	15.4400	15.4400	15.4400	15.4400	-21.505%	2	441	-38.925%
2026-01-16	18.5600	19.6700	18.3400	19.6700	+10.942%	34	416	-52.059%
2026-01-15	19.4000	19.4000	17.7300	17.7300	-17.726%	4	416	-46.813%
2026-01-14	22.5000	23.6600	21.5500	21.5500	+2.327%	10	418	-56.241%
2026-01-13	21.0600	21.0600	21.0600	21.0600	+7.889%	2	426	-55.223%
2026-01-12	19.0000	19.7500	19.0000	19.5200	+2.737%	9	426	-51.691%
2026-01-09	20.1000	20.1000	19.0000	19.0000	-8.478%	2	426	-50.368%
2026-01-08	20.6800	20.7600	20.0000	20.7600	+3.800%	4	426	-54.576%
2026-01-07	19.5900	20.0000	19.3700	20.0000	0.000%	8	425	-52.850%
2026-01-06	22.0000	22.0000	20.0000	20.0000	-13.043%	2	421	-52.850%
2026-01-05	20.2300	23.0000	20.2300	23.0000	+28.707%	7	419	-59.000%
2026-01-02	15.8500	17.8700	15.8500	17.8700	+12.816%	20	419	-47.230%
2025-12-31	15.9000	15.9000	15.8400	15.8400	-2.523%	7	413	-40.467%
2025-12-30	16.2000	17.0400	16.2000	16.2500	-2.985%	12	413	-41.969%
2025-12-29	16.5000	16.7500	16.0000	16.7500	-2.616%	7	407	-43.701%
2025-12-26	17.2300	17.3800	17.2000	17.2000	-4.709%	11	402	-45.174%
2025-12-24	18.0500	18.0500	17.7500	18.0500	+2.557%	4	397	-47.756%
2025-12-23	18.9200	18.9200	17.6000	17.6000	-12.307%	6	397	-46.420%
2025-12-22	20.9500	20.9500	20.0700	20.0700	+2.660%	2	395	-53.014%
2025-12-19	20.2000	20.4000	19.5500	19.5500	-2.005%	14	395	-51.765%
2025-12-18	21.5000	22.0000	19.9500	19.9500	-9.318%	27	392	-52.732%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-6.383%	1	366	-57.136%
2025-12-16	23.1000	23.5000	23.1000	23.5000	+6.576%	2	365	-59.872%
2025-12-15	23.3000	23.3000	22.0500	22.0500	-19.083%	5	364	-57.234%
2025-12-11	27.0000	27.2500	26.0000	27.2500	-4.049%	14	361	-65.394%
2025-12-10	28.8000	28.8000	28.4000	28.4000	-6.425%	3	363	-66.796%
2025-12-09	31.8500	31.8500	30.3500	30.3500	+2.707%	3	360	-68.929%
2025-12-08	29.1800	29.6000	29.1800	29.5500	+3.684%	3	358	-68.088%
2025-12-05	28.7500	29.4000	28.4900	28.5000	-8.390%	258	356	-66.912%
2025-12-03	31.3000	31.3000	30.2500	31.1100	+3.700%	14	214	-69.688%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+20.000%	1	210	-68.567%
2025-12-01	25.0000	25.0000	25.0000	25.0000	-18.033%	2	209	-62.280%
2025-11-28	30.0000	30.5000	30.0000	30.5000	+16.769%	3	211	-69.082%
2025-11-26	24.3000	26.1200	24.3000	26.1200	+8.833%	2	211	-63.897%
2025-11-25	21.8400	24.0000	21.8400	24.0000	-4.382%	8	211	-60.708%
2025-11-24	24.3000	25.1000	24.3000	25.1000	+11.556%	3	207	-62.430%
2025-11-21	22.6000	23.0000	22.3000	22.5000	-4.051%	7	207	-58.089%
2025-11-20	27.6100	27.6100	22.2000	23.4500	-8.039%	14	201	-59.787%
2025-11-19	28.2600	28.2600	25.5000	25.5000	-15.170%	17	193	-63.020%
2025-11-18	30.7000	30.9000	30.0600	30.0600	-0.792%	17	182	-68.629%
2025-11-17	32.9000	32.9000	30.3000	30.3000	-21.176%	10	168	-68.878%
2025-11-14	35.2500	38.4400	35.2500	38.4400	+1.158%	8	165	-75.468%
2025-11-13	38.0000	38.0000	38.0000	38.0000	-8.323%	2	162	-75.184%
2025-11-12	42.1000	42.1000	41.3600	41.4500	-9.891%	234	162	-77.250%
2025-11-11	46.0000	46.0000	46.0000	46.0000	+2.564%	1	48	-79.500%
2025-11-10	44.8500	44.8500	44.8500	44.8500	-0.045%	1	48	-78.974%
2025-11-07	42.3000	45.0000	42.3000	44.8700	+13.108%	21	47	-78.984%
2025-11-06	44.0000	44.0000	39.6700	39.6700	-17.952%	19	37	-76.229%
2025-11-05	46.4500	48.3500	46.4500	48.3500	+6.851%	9	29	-80.496%
2025-11-04	48.0000	48.0000	45.0000	45.2500	-24.583%	5	20	-79.160%
2025-10-31	59.5000	63.3100	59.5000	60.0000	+18.812%	5	21	-84.283%
2025-10-30	54.4500	54.4500	50.5000	50.5000	-19.522%	12	22	-81.327%
2025-10-29	61.2500	62.7500	60.5000	62.7500	-1.181%	5	15	-84.972%
2025-10-28	63.5000	63.5000	63.5000	63.5000	-8.895%	1	14	-85.150%
2025-10-27	69.7000	69.7000	69.7000	69.7000	+11.466%	2	13	-86.471%
2025-10-24	59.5000	62.5300	59.0000	62.5300	+32.199%	4	12	-84.919%
2025-10-22	52.3500	52.3500	47.3000	47.3000	0.000%	11	11	-80.063%