Dark

COIN20261120C165
COIN Nov 20 2026 165.00 Call (COIN261120C00165000)
option OPRA

EOD

Sep 24, 2026

39.90-11.940%(-5.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.8500	39.9000	39.8500	39.9000	-11.940%	2	1,784	0.000%
2026-09-23	45.3100	45.3100	45.3100	45.3100	+8.087%	1	1,783	-11.940%
2026-09-22	42.1500	43.0600	41.9200	41.9200	-11.896%	7	1,783	-4.819%
2026-09-21	49.0000	49.0000	47.5000	47.5800	+22.031%	4	1,784	-16.141%
2026-09-18	28.5000	40.5300	28.5000	38.9900	+68.423%	62	1,786	+2.334%
2026-09-17	21.2000	23.1500	20.6000	23.1500	+26.021%	43	1,809	+72.354%
2026-09-16	23.6500	23.6500	18.0000	18.3700	-52.716%	51	1,803	+117.202%
2026-09-14	34.8000	39.3700	34.5600	38.8500	+44.316%	37	1,791	+2.703%
2026-09-11	26.5000	30.0000	26.5000	26.9200	+3.221%	64	1,805	+48.217%
2026-09-10	24.6500	26.2700	24.6500	26.0800	-11.323%	45	1,812	+52.991%
2026-09-09	31.9900	31.9900	29.0000	29.4100	-9.144%	91	1,803	+35.668%
2026-09-08	30.6700	32.3700	30.4200	32.3700	-6.580%	77	1,769	+23.262%
2026-09-04	34.2100	34.8400	33.2900	34.6500	-16.000%	103	1,736	+15.152%
2026-09-03	34.1400	41.2500	34.1400	41.2500	+45.554%	16	1,736	-3.273%
2026-09-02	28.8200	28.9300	28.3400	28.3400	-4.095%	60	1,741	+40.790%
2026-09-01	32.4000	33.0400	29.1500	29.5500	-23.147%	91	1,753	+35.025%
2026-08-31	29.8700	38.4500	29.8700	38.4500	+28.081%	125	1,753	+3.771%
2026-08-28	34.2000	35.2800	29.4300	30.0200	-29.531%	41	1,756	+32.911%
2026-08-27	38.0500	42.6000	38.0500	42.6000	+28.429%	7	1,756	-6.338%
2026-08-26	33.4800	33.4800	33.1700	33.1700	-15.296%	20	1,753	+20.289%
2026-08-25	35.0000	39.1600	34.9300	39.1600	+18.451%	61	1,753	+1.890%
2026-08-24	37.7100	40.2100	33.0600	33.0600	-15.469%	104	1,749	+20.690%
2026-08-21	34.0500	42.0000	34.0500	39.1100	+36.510%	29	1,739	+2.020%
2026-08-20	27.6500	30.0000	25.2000	28.6500	+41.832%	56	1,740	+39.267%
2026-08-19	16.3000	24.7000	16.3000	20.2000	+35.117%	74	1,725	+97.525%
2026-08-18	14.8000	14.9500	14.0000	14.9500	-7.143%	14	1,733	+166.890%
2026-08-17	16.1000	16.1000	16.1000	16.1000	+6.552%	3	1,730	+147.826%
2026-08-14	16.5200	16.6000	15.1100	15.1100	-17.341%	3	1,729	+164.064%
2026-08-13	16.4000	18.2800	14.9000	18.2800	+19.869%	10	1,728	+118.271%
2026-08-12	15.2500	15.2500	15.2500	15.2500	+0.329%	1,400	1,723	+161.639%
2026-08-11	17.0000	18.3200	15.2000	15.2000	-9.739%	13	323	+162.500%
2026-08-10	18.3500	18.3500	16.8400	16.8400	-12.109%	13	327	+136.936%
2026-08-05	19.7300	19.7300	18.9500	19.1600	-1.945%	6	316	+108.246%
2026-08-04	19.0000	19.8500	19.0000	19.5400	+13.275%	13	313	+104.197%
2026-08-03	19.5000	19.5000	17.2500	17.2500	-12.658%	16	302	+131.304%
2026-07-31	18.4000	19.7500	14.2100	19.7500	-27.363%	246	318	+102.025%
2026-07-30	26.0800	27.5500	26.0800	27.1900	-7.517%	80	178	+46.745%
2026-07-29	30.2800	30.6000	28.4900	29.4000	+1.484%	70	159	+35.714%
2026-07-28	28.2000	30.3200	26.5800	28.9700	-3.946%	59	163	+37.729%
2026-07-27	30.0000	30.8100	29.2500	30.1600	+24.422%	214	160	+32.294%
2026-07-24	25.6500	25.9800	23.4100	24.2400	-13.429%	13	157	+64.604%
2026-07-23	28.0000	28.0000	28.0000	28.0000	-14.347%	1	160	+42.500%
2026-07-22	35.4400	35.4400	32.6900	32.6900	-19.104%	46	159	+22.056%
2026-07-21	35.6300	40.4100	35.6300	40.4100	+33.719%	7	140	-1.262%
2026-07-20	28.6000	30.2200	28.6000	30.2200	+11.513%	3	141	+32.032%
2026-07-17	25.5700	27.1500	25.4200	27.1000	-3.559%	34	143	+47.232%
2026-07-16	29.7900	29.7900	28.1000	28.1000	-6.645%	22	155	+41.993%
2026-07-15	30.1000	30.1000	29.0700	30.1000	+4.152%	3	141	+32.558%
2026-07-14	27.9500	29.6500	27.6000	28.9000	+6.642%	39	141	+38.062%
2026-07-13	27.4200	28.1100	27.1000	27.1000	-6.937%	10	140	+47.232%
2026-07-10	29.9400	29.9400	29.1200	29.1200	+2.032%	2	140	+37.019%
2026-07-09	29.2000	29.2000	28.1500	28.5400	+1.929%	19	140	+39.804%
2026-07-08	28.0000	28.0000	28.0000	28.0000	-11.420%	2	144	+42.500%
2026-07-07	33.0000	33.0000	31.3700	31.6100	-9.712%	9	144	+26.226%
2026-07-06	31.8900	35.3900	31.8000	35.0100	+6.220%	18	144	+13.967%
2026-07-02	32.4600	36.5000	32.4600	32.9600	+5.981%	17	132	+21.056%
2026-07-01	26.9000	31.1000	26.9000	31.1000	+37.489%	3	132	+28.296%
2026-06-26	22.4500	22.6200	22.4500	22.6200	+13.327%	2	132	+76.393%
2026-06-25	21.1000	21.1000	19.9600	19.9600	-23.437%	2	132	+99.900%
2026-06-24	26.0700	26.0700	26.0700	26.0700	-4.854%	1	133	+53.049%
2026-06-23	29.7800	29.7800	27.4000	27.4000	-14.589%	7	133	+45.620%
2026-06-22	35.3000	36.3700	32.0800	32.0800	+4.325%	58	133	+24.377%
2026-06-18	34.4500	34.4500	30.7500	30.7500	-17.427%	7	93	+29.756%
2026-06-16	37.2400	37.2400	37.2400	37.2400	-3.248%	10	93	+7.143%
2026-06-15	38.3500	38.6000	37.5200	38.4900	+20.583%	11	93	+3.663%
2026-06-12	32.3500	32.3500	31.8000	31.9200	+7.656%	11	93	+25.000%
2026-06-10	29.5500	29.7000	29.4500	29.6500	-0.503%	9	92	+34.570%
2026-06-09	29.8000	29.8000	29.8000	29.8000	-10.698%	1	85	+33.893%
2026-06-08	32.0800	33.3700	32.0000	33.3700	+26.930%	3	84	+19.568%
2026-06-05	30.1400	30.8000	26.2900	26.2900	-24.432%	31	85	+51.769%
2026-06-04	35.2500	36.0000	34.7900	34.7900	-0.029%	17	64	+14.688%
2026-06-03	35.7000	35.7000	34.8000	34.8000	-12.453%	11	59	+14.655%
2026-06-02	39.8000	39.8000	39.7500	39.7500	-22.665%	2	53	+0.377%
2026-05-29	52.5000	52.5000	51.4000	51.4000	+18.844%	11	54	-22.374%
2026-05-28	43.2500	43.2500	43.2500	43.2500	-16.827%	11	60	-7.746%
2026-05-08	48.0000	52.0000	48.0000	52.0000	-24.032%	2	49	-23.269%
2026-04-22	68.4500	68.4500	68.4500	68.4500	-2.701%	1	49	-41.709%
2026-04-17	74.5000	74.5000	70.2000	70.3500	+19.237%	9	48	-43.284%
2026-04-15	59.0000	59.0000	59.0000	59.0000	+13.462%	1	43	-32.373%
2026-04-14	52.0000	52.0000	52.0000	52.0000	+35.452%	1	43	-23.269%
2026-04-13	38.3900	38.3900	38.3900	38.3900	-4.025%	1	44	+3.933%
2026-04-10	40.2000	40.2000	40.0000	40.0000	+0.756%	2	44	-0.250%
2026-04-09	39.8000	39.8000	39.7000	39.7000	-25.376%	2	42	+0.504%
2026-04-08	53.2000	53.2000	53.2000	53.2000	+28.502%	1	42	-25.000%
2026-04-07	41.4000	41.4000	41.4000	41.4000	-13.552%	1	43	-3.623%
2026-04-06	47.8900	47.8900	47.8900	47.8900	+8.594%	1	42	-16.684%
2026-04-02	41.4700	44.1500	41.4700	44.1000	-3.077%	4	41	-9.524%
2026-04-01	46.0000	47.0000	45.5000	45.5000	+1.111%	5	41	-12.308%
2026-03-31	45.0000	45.0000	45.0000	45.0000	+15.385%	1	41	-11.333%
2026-03-27	38.5200	39.0000	38.5200	39.0000	-26.609%	2	42	+2.308%
2026-03-24	53.1400	53.1400	53.1400	53.1400	-20.030%	1	40	-24.915%
2026-03-16	66.4500	66.4500	66.4500	66.4500	+4.893%	1	40	-39.955%
2026-03-10	63.5000	63.5000	63.3500	63.3500	-1.293%	2	40	-37.017%
2026-03-09	64.8000	64.8000	64.1800	64.1800	-13.551%	6	40	-37.831%
2026-03-04	74.2400	74.2400	74.2400	74.2400	+49.980%	1	35	-46.255%
2026-02-27	48.8000	49.5000	48.8000	49.5000	-8.401%	2	35	-19.394%
2026-02-25	54.0400	54.0400	54.0400	54.0400	+43.991%	1	35	-26.166%
2026-02-24	34.7500	38.4500	34.7500	37.5300	-12.923%	23	35	+6.315%
2026-02-13	39.5000	43.1000	39.5000	43.1000	+52.297%	21	14	-7.425%
2026-02-12	28.3000	28.3000	28.3000	28.3000	-17.733%	7	14	+40.989%
2026-02-11	33.2000	34.4000	33.2000	34.4000	-15.229%	8	19	+15.988%
2026-02-06	37.0700	40.5800	37.0700	40.5800	+16.342%	4	13	-1.676%
2026-02-05	34.8800	34.8800	34.8800	34.8800	-29.134%	5	11	+14.392%
2026-02-04	49.2200	49.2200	49.2200	49.2200	-35.936%	5	6	-18.935%
2026-01-23	76.8300	76.8300	76.8300	76.8300	0.000%	1	1	-48.067%