Dark

COIN20261120C160
COIN Nov 20 2026 160.00 Call (COIN261120C00160000)
option OPRA

EOD

Sep 24, 2026

47.00-2.692%(-1.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	47.0000	47.0000	47.0000	47.0000	-2.692%	20	943	0.000%
2026-09-22	47.8500	48.3000	47.8500	48.3000	+16.977%	5	963	-2.692%
2026-09-18	33.0000	41.2900	32.9400	41.2900	+57.475%	20	965	+13.829%
2026-09-17	25.6000	26.2200	23.2000	26.2200	+21.109%	34	966	+79.252%
2026-09-16	24.6200	24.6200	20.3000	21.6500	-24.669%	12	954	+117.090%
2026-09-15	34.0000	34.0000	26.5000	28.7400	-31.783%	23	958	+63.535%
2026-09-14	38.5500	42.1300	38.5500	42.1300	+25.574%	5	957	+11.559%
2026-09-11	33.5500	33.5500	33.5500	33.5500	+21.119%	1	957	+40.089%
2026-09-10	28.7200	28.9000	27.7000	27.7000	-11.671%	43	958	+69.675%
2026-09-09	36.5000	36.5000	31.3600	31.3600	-7.026%	68	964	+49.872%
2026-09-08	33.0500	35.2200	32.9200	33.7300	-11.003%	113	973	+39.342%
2026-09-04	37.0900	38.0100	37.0100	37.9000	-13.569%	67	986	+24.011%
2026-09-03	43.8500	43.8500	43.8500	43.8500	+41.269%	1	986	+7.184%
2026-09-02	32.5900	32.5900	30.9200	31.0400	-1.710%	70	985	+51.418%
2026-09-01	36.4500	36.4500	31.5800	31.5800	-24.087%	145	985	+48.828%
2026-08-31	32.8900	41.6000	32.8100	41.6000	+27.686%	60	978	+12.981%
2026-08-28	33.4700	33.4700	32.5800	32.5800	-23.896%	24	966	+44.260%
2026-08-27	44.0000	44.0000	42.8100	42.8100	+16.458%	2	966	+9.787%
2026-08-26	35.5500	36.7600	35.5500	36.7600	-12.372%	21	966	+27.856%
2026-08-25	35.9000	41.9500	35.4400	41.9500	+12.016%	83	966	+12.038%
2026-08-24	41.1500	43.7000	37.4500	37.4500	-12.336%	32	963	+25.501%
2026-08-21	36.4500	45.0000	36.4500	42.7200	+37.806%	51	936	+10.019%
2026-08-20	30.8500	32.4000	29.7500	31.0000	+32.592%	10	946	+51.613%
2026-08-19	18.2500	27.2800	18.2500	23.3800	+44.768%	305	947	+101.027%
2026-08-18	16.5500	17.3000	15.8200	16.1500	-10.526%	480	996	+191.022%
2026-08-17	16.9200	18.0500	16.7000	18.0500	+6.805%	14	990	+160.388%
2026-08-14	17.5000	18.0900	16.9000	16.9000	-17.561%	268	980	+178.107%
2026-08-13	18.0000	20.5000	18.0000	20.5000	+12.022%	13	1,190	+129.268%
2026-08-12	18.0000	18.3000	17.8300	18.3000	+6.395%	11	1,184	+156.831%
2026-08-11	17.2000	17.2000	17.2000	17.2000	-7.527%	1	1,182	+173.256%
2026-08-10	21.2100	21.2100	18.0000	18.6000	-10.275%	6	1,182	+152.688%
2026-08-07	21.9500	22.1000	20.4000	20.7300	+10.856%	61	1,181	+126.725%
2026-08-06	18.9700	20.2500	18.7000	18.7000	-12.535%	507	1,182	+151.337%
2026-08-05	20.0000	22.4500	20.0000	21.3800	-1.429%	53	942	+119.832%
2026-08-04	18.9500	22.0100	18.9500	21.6900	+2.894%	20	952	+116.690%
2026-08-03	16.3100	21.3000	16.3100	21.0800	+4.719%	168	948	+122.960%
2026-07-31	17.7000	21.2500	15.6500	20.1300	-32.900%	803	936	+133.482%
2026-07-30	28.3300	30.4000	28.0000	30.0000	-4.031%	71	218	+56.667%
2026-07-29	32.6000	32.6000	30.7600	31.2600	-3.786%	50	203	+50.352%
2026-07-28	30.7600	32.4900	30.2800	32.4900	+0.588%	20	197	+44.660%
2026-07-27	29.9500	32.3000	29.9500	32.3000	+18.315%	5	198	+45.511%
2026-07-24	28.1000	28.1000	27.3000	27.3000	-14.420%	4	198	+72.161%
2026-07-23	29.1000	31.9000	29.1000	31.9000	-17.550%	4	196	+47.335%
2026-07-22	38.6900	38.6900	38.6900	38.6900	-9.136%	1	196	+21.478%
2026-07-21	38.0800	42.5800	38.0800	42.5800	+49.666%	4	195	+10.380%
2026-07-20	28.4500	28.4500	28.4500	28.4500	-2.065%	1	197	+65.202%
2026-07-17	27.7200	29.3800	27.7200	29.0500	-8.590%	33	197	+61.790%
2026-07-16	30.7000	32.0900	30.7000	31.7800	-7.266%	12	193	+47.892%
2026-07-15	34.0600	34.2700	30.7500	34.2700	+10.406%	3	184	+37.146%
2026-07-14	28.6500	31.6500	28.6500	31.0400	+9.566%	67	184	+51.418%
2026-07-13	29.3600	29.7200	27.6400	28.3300	-7.630%	23	179	+65.902%
2026-07-09	30.2700	31.1000	29.3300	30.6700	-1.287%	25	179	+53.244%
2026-07-08	30.5000	31.3200	30.5000	31.0700	-11.683%	5	167	+51.271%
2026-07-07	34.7200	35.1800	34.7200	35.1800	-6.137%	2	165	+33.599%
2026-07-06	34.7400	38.2500	34.4000	37.4800	+11.217%	11	163	+25.400%
2026-07-01	25.2100	33.7000	25.2100	33.7000	+43.710%	8	159	+39.466%
2026-06-30	23.1500	24.0000	23.1500	23.4500	-6.087%	35	159	+100.426%
2026-06-29	24.9700	24.9700	24.9700	24.9700	+0.645%	1	144	+88.226%
2026-06-26	20.5500	24.8100	20.1000	24.8100	+12.773%	14	144	+89.440%
2026-06-25	25.3500	25.5100	22.0000	22.0000	-13.386%	16	139	+113.636%
2026-06-24	27.0200	27.0200	25.4000	25.4000	-18.459%	7	129	+85.039%
2026-06-23	31.6700	31.6700	30.7400	31.1500	-3.560%	8	135	+50.883%
2026-06-18	33.3800	33.3800	32.1900	32.3000	-17.179%	5	127	+45.511%
2026-06-15	38.8300	39.0000	38.8300	39.0000	+13.703%	2	127	+20.513%
2026-06-12	34.5000	34.5000	34.0300	34.3000	+12.459%	6	129	+37.026%
2026-06-11	32.2700	33.6500	30.4800	30.5000	-3.328%	25	125	+54.098%
2026-06-10	31.7500	31.7500	31.3500	31.5500	+2.038%	9	106	+48.970%
2026-06-09	30.6000	31.0000	30.6000	30.9200	-11.200%	3	102	+52.005%
2026-06-08	34.8200	34.8200	34.8200	34.8200	+22.390%	1	103	+34.980%
2026-06-05	30.9300	30.9300	27.6000	28.4500	-23.419%	39	103	+65.202%
2026-06-04	37.9000	38.0700	37.0500	37.1500	+2.342%	29	88	+26.514%
2026-06-03	39.8300	39.8300	36.3000	36.3000	-16.896%	13	66	+29.477%
2026-06-02	44.2000	44.2000	43.6800	43.6800	-5.085%	2	53	+7.601%
2026-06-01	46.0200	46.0200	46.0200	46.0200	-8.817%	1	53	+2.130%
2026-05-29	50.4700	50.4700	50.4700	50.4700	+17.783%	1	52	-6.875%
2026-05-27	42.9100	42.9100	42.8500	42.8500	-45.924%	6	51	+9.685%
2026-05-14	79.2600	79.3800	79.2400	79.2400	+19.194%	6	56	-40.687%
2026-05-12	66.4800	66.4800	66.4800	66.4800	-13.041%	1	53	-29.302%
2026-05-11	64.0000	76.4500	64.0000	76.4500	+25.657%	5	53	-38.522%
2026-05-05	61.2400	61.2400	60.8400	60.8400	-9.194%	5	53	-22.748%
2026-05-04	66.9000	67.1000	66.9000	67.0000	+33.333%	4	53	-29.851%
2026-04-29	50.2500	50.2500	50.2500	50.2500	-24.151%	1	52	-6.468%
2026-04-24	66.2000	66.2500	66.2000	66.2500	-3.958%	8	52	-29.057%
2026-04-23	68.9800	68.9800	68.9800	68.9800	+6.549%	1	52	-31.864%
2026-04-16	64.7400	64.7400	64.7400	64.7400	+16.544%	5	51	-27.402%
2026-04-14	55.5500	55.5500	55.5500	55.5500	+24.412%	1	53	-15.392%
2026-04-13	44.6500	44.6500	44.6500	44.6500	+1.593%	1	53	+5.263%
2026-04-10	40.2900	43.9500	40.2900	43.9500	-7.862%	6	53	+6.940%
2026-04-08	51.0000	51.3000	47.7000	47.7000	+1.274%	4	48	-1.468%
2026-04-02	41.6500	47.1000	41.6500	47.1000	+8.525%	4	45	-0.212%
2026-03-31	43.5500	43.5500	43.4000	43.4000	+4.704%	20	45	+8.295%
2026-03-30	41.4500	41.4500	41.4500	41.4500	+1.618%	5	44	+13.390%
2026-03-27	40.9000	41.8800	40.7900	40.7900	-29.733%	7	39	+15.224%
2026-03-24	58.0500	58.0500	58.0500	58.0500	-24.236%	20	34	-19.035%
2026-03-17	76.6200	76.6200	76.6200	76.6200	+6.683%	1	14	-38.658%
2026-03-05	71.8200	71.8200	71.8200	71.8200	+36.800%	5	15	-34.559%
2026-02-25	52.5000	52.5000	52.5000	52.5000	+34.615%	2	22	-10.476%
2026-02-24	38.7500	39.0000	38.7500	39.0000	-2.133%	7	22	+20.513%
2026-02-23	39.8500	39.8500	39.8500	39.8500	-15.032%	2	21	+17.942%
2026-02-20	46.8000	46.9000	46.8000	46.9000	+4.431%	2	19	+0.213%
2026-02-18	44.9100	44.9100	44.9100	44.9100	+4.442%	1	18	+4.654%
2026-02-13	36.8000	43.0000	36.8000	43.0000	+46.758%	2	18	+9.302%
2026-02-12	29.5900	29.5900	29.3000	29.3000	-16.761%	2	18	+60.410%
2026-02-11	35.2000	35.2000	35.2000	35.2000	-20.721%	1	18	+33.523%
2026-02-06	42.9800	44.4000	42.9800	44.4000	+21.677%	5	17	+5.856%
2026-02-05	38.0000	38.0000	36.4900	36.4900	-30.877%	11	13	+28.802%
2026-02-03	55.5100	55.5100	52.7900	52.7900	0.000%	11	11	-10.968%