Dark

COIN20261120C170
COIN Nov 20 2026 170.00 Call (COIN261120C00170000)
option OPRA

EOD

Sep 24, 2026

38.28-1.821%(-0.71)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.9000	38.2800	35.9000	38.2800	-1.821%	305	12,062	0.000%
2026-09-23	38.9900	38.9900	38.9900	38.9900	-3.728%	1	11,766	-1.821%
2026-09-22	40.0900	40.5000	38.4500	40.5000	-1.556%	5	11,766	-5.481%
2026-09-21	44.4500	46.4500	40.2500	41.1400	+14.278%	22	11,769	-6.952%
2026-09-18	25.5700	36.6500	25.1000	36.0000	+63.636%	863	11,779	+6.333%
2026-09-17	20.3700	22.0000	18.0000	22.0000	+29.108%	175	11,802	+74.000%
2026-09-16	22.5500	22.5500	16.0000	17.0400	-25.427%	832	11,839	+124.648%
2026-09-15	29.8500	29.8500	21.0900	22.8500	-33.749%	985	11,085	+67.527%
2026-09-14	32.8500	35.1900	31.3500	34.4900	+40.776%	458	10,179	+10.989%
2026-09-11	23.7500	28.7000	23.3300	24.5000	+5.331%	75	10,571	+56.245%
2026-09-10	22.9000	23.5000	22.9000	23.2600	-10.642%	25	10,568	+64.574%
2026-09-09	27.4000	27.6000	26.0300	26.0300	-10.795%	10,182	12,838	+47.061%
2026-09-08	28.7000	29.4600	28.1700	29.1800	-2.245%	114	498	+31.186%
2026-09-04	32.0000	32.0500	29.8500	29.8500	-17.882%	96	503	+28.241%
2026-09-03	34.4700	38.8600	32.0000	36.3500	+39.808%	71	503	+5.309%
2026-09-02	26.2000	27.2000	26.0000	26.0000	0.000%	82	511	+47.231%
2026-09-01	30.7500	30.7500	26.0000	26.0000	-22.039%	107	501	+47.231%
2026-08-31	27.2000	33.3500	27.2000	33.3500	+17.223%	200	488	+14.783%
2026-08-28	33.5700	33.7700	26.8200	28.4500	-20.840%	91	498	+34.552%
2026-08-27	33.0000	38.6700	33.0000	35.9400	+14.641%	128	490	+6.511%
2026-08-26	32.7500	33.0500	30.4200	31.3500	-13.660%	94	483	+22.105%
2026-08-25	28.8300	36.3100	28.8300	36.3100	+15.969%	158	490	+5.426%
2026-08-24	35.5000	37.5000	31.3000	31.3100	-12.100%	127	486	+22.261%
2026-08-21	31.9500	39.1000	31.9500	35.6200	+35.283%	272	450	+7.468%
2026-08-20	23.7000	27.8000	23.1800	26.3300	+40.053%	212	396	+45.385%
2026-08-19	14.4000	22.6800	14.4000	18.8000	+38.745%	164	362	+103.617%
2026-08-18	13.8800	14.3000	13.4500	13.5500	-7.001%	23	353	+182.509%
2026-08-17	13.7900	14.7500	13.7900	14.5700	+7.132%	54	354	+162.732%
2026-08-14	14.4700	14.4700	13.6000	13.6000	-19.336%	4	344	+181.471%
2026-08-13	16.0000	16.8600	14.0800	16.8600	+16.678%	52	342	+127.046%
2026-08-12	15.1500	15.1500	13.9000	14.4500	+0.347%	17	364	+164.913%
2026-08-11	15.0600	15.0600	13.7500	14.4000	-5.201%	4	350	+165.833%
2026-08-10	16.0000	16.0000	15.0000	15.1900	-16.077%	30	350	+152.008%
2026-08-07	16.3000	18.5000	16.0000	18.1000	+24.828%	47	341	+111.492%
2026-08-06	15.4200	16.2500	14.5000	14.5000	-17.894%	81	350	+164.000%
2026-08-05	18.0000	18.0000	17.2500	17.6600	-2.485%	6	283	+116.761%
2026-08-04	17.2800	18.4000	15.7000	18.1100	+21.544%	163	278	+111.375%
2026-08-03	15.0000	15.0000	13.7300	14.9000	-12.353%	6	269	+156.913%
2026-07-31	19.5500	19.9000	12.7500	17.0000	-32.647%	41	266	+125.176%
2026-07-30	26.0500	26.1000	23.9300	25.2400	+5.167%	40	259	+51.664%
2026-07-29	28.0100	28.0200	24.0000	24.0000	-11.111%	39	249	+59.500%
2026-07-28	24.0600	27.9000	24.0600	27.0000	-3.468%	81	251	+41.778%
2026-07-27	27.8500	28.6900	27.3300	27.9700	+15.340%	89	258	+36.861%
2026-07-24	23.8800	24.4000	21.7400	24.2500	-18.896%	68	240	+57.856%
2026-07-22	32.7100	32.8000	29.9000	29.9000	-19.342%	71	263	+28.027%
2026-07-21	38.1700	38.1700	37.0700	37.0700	+43.682%	17	249	+3.264%
2026-07-20	25.8000	25.8000	25.8000	25.8000	+1.976%	1	259	+48.372%
2026-07-17	23.3900	25.4800	22.8600	25.3000	-0.784%	27	258	+51.304%
2026-07-16	27.3500	28.3500	25.5000	25.5000	-17.742%	57	260	+50.118%
2026-07-15	28.5100	31.0000	28.5100	31.0000	+15.672%	44	273	+23.484%
2026-07-14	25.5500	26.8000	25.5500	26.8000	+10.881%	13	237	+42.836%
2026-07-13	24.1700	24.1700	24.1700	24.1700	-6.607%	10	245	+58.378%
2026-07-10	27.9600	27.9600	25.1700	25.8800	-1.970%	5	235	+47.913%
2026-07-09	26.3000	26.4500	26.3000	26.4000	+1.852%	14	233	+45.000%
2026-07-08	27.2000	27.2000	25.9200	25.9200	-18.362%	12	240	+47.685%
2026-07-07	29.3300	31.7500	28.9200	31.7500	-3.290%	20	250	+20.567%
2026-07-06	29.8400	33.1600	29.8400	32.8300	+6.591%	18	254	+16.601%
2026-07-02	33.0400	33.0400	29.7500	30.8000	+12.204%	34	235	+24.286%
2026-07-01	24.6500	27.4500	24.6500	27.4500	+33.902%	2	235	+39.454%
2026-06-30	19.5000	20.5000	18.9000	20.5000	-7.072%	8	235	+86.732%
2026-06-29	21.5000	22.0600	21.5000	22.0600	+14.005%	3	235	+73.527%
2026-06-25	19.3500	19.4500	19.3500	19.3500	-16.917%	5	233	+97.829%
2026-06-24	23.2900	23.2900	23.2900	23.2900	-22.237%	1	228	+64.362%
2026-06-22	29.6800	30.0900	29.6800	29.9500	+3.098%	5	227	+27.813%
2026-06-18	30.4500	30.4500	29.0500	29.0500	-14.559%	36	215	+31.773%
2026-06-17	35.4800	35.5600	34.0000	34.0000	+0.443%	10	215	+12.588%
2026-06-16	33.8500	35.0700	33.8500	33.8500	-1.599%	18	215	+13.087%
2026-06-15	36.8000	36.8000	34.4000	34.4000	+14.476%	5	205	+11.279%
2026-06-12	28.4000	32.8000	28.4000	30.0500	-1.797%	16	200	+27.388%
2026-06-11	30.6000	30.6000	30.6000	30.6000	+9.874%	1	197	+25.098%
2026-06-10	27.9000	27.9000	27.7500	27.8500	+1.828%	7	196	+37.451%
2026-06-09	26.6000	27.3500	26.6000	27.3500	+9.400%	5	190	+39.963%
2026-06-05	28.9000	28.9000	24.6600	25.0000	-26.254%	65	187	+53.120%
2026-06-04	33.9000	34.0300	32.0000	33.9000	+4.921%	38	130	+12.920%
2026-06-03	35.8500	35.8500	31.8000	32.3100	-15.529%	4	119	+18.477%
2026-06-02	38.4000	38.8400	37.5000	38.2500	-21.939%	17	117	+0.078%
2026-05-29	42.4000	49.0000	42.4000	49.0000	+28.609%	11	114	-21.878%
2026-05-27	40.2100	40.2100	38.1000	38.1000	-14.555%	3	105	+0.472%
2026-05-26	45.0000	45.0000	44.5900	44.5900	-35.377%	2	106	-14.151%
2026-05-14	75.5000	75.5000	69.0000	69.0000	+17.747%	2	104	-44.522%
2026-05-13	58.6000	58.6000	58.6000	58.6000	-15.195%	1	102	-34.676%
2026-05-11	54.0900	69.1000	54.0900	69.1000	+30.377%	7	102	-44.602%
2026-05-08	47.0000	53.0000	47.0000	53.0000	+0.132%	4	105	-27.774%
2026-05-07	51.3400	52.9300	51.3400	52.9300	+0.151%	2	105	-27.678%
2026-05-01	55.3600	55.3600	52.8500	52.8500	-0.751%	6	103	-27.569%
2026-04-28	53.5500	53.5500	53.2000	53.2500	-10.354%	40	103	-28.113%
2026-04-27	59.3600	59.4000	59.3600	59.4000	+1.625%	2	84	-35.556%
2026-04-20	58.4500	58.4500	58.4500	58.4500	-16.309%	3	83	-34.508%
2026-04-17	70.5000	71.5500	69.8400	69.8400	+22.141%	22	83	-45.189%
2026-04-16	57.1800	57.1800	57.1800	57.1800	+14.819%	1	85	-33.054%
2026-04-14	49.8000	49.8000	49.8000	49.8000	+29.351%	1	84	-23.133%
2026-04-10	37.4300	38.5000	37.4300	38.5000	-2.160%	3	85	-0.571%
2026-04-09	40.5000	40.8500	39.3500	39.3500	-8.275%	3	83	-2.719%
2026-04-08	42.9000	42.9000	42.9000	42.9000	+7.925%	1	80	-10.769%
2026-04-07	38.9000	39.7500	38.9000	39.7500	+6.000%	3	80	-3.698%
2026-04-02	37.5500	37.5500	37.5000	37.5000	-13.094%	2	81	+2.080%
2026-04-01	44.9800	44.9800	43.1500	43.1500	-0.782%	83	81	-11.286%
2026-03-31	43.4900	43.4900	43.4900	43.4900	-1.047%	1	65	-11.980%
2026-03-26	43.9500	43.9500	43.9500	43.9500	-35.368%	1	65	-12.901%
2026-03-17	68.0000	68.0000	68.0000	68.0000	+3.108%	50	64	-43.706%
2026-03-16	65.6500	65.9500	65.6500	65.9500	+12.065%	2	114	-41.956%
2026-03-13	63.9500	63.9500	58.8500	58.8500	-3.287%	2	114	-34.953%
2026-03-10	60.8500	60.8500	60.8500	60.8500	-14.476%	1	116	-37.091%
2026-03-04	70.8800	71.1500	70.8800	71.1500	+38.505%	3	115	-46.198%
2026-02-25	51.3700	51.3700	51.3700	51.3700	+49.636%	1	115	-25.482%
2026-02-24	34.3300	34.3300	34.3300	34.3300	-2.194%	6	115	+11.506%
2026-02-23	35.1000	35.1000	35.1000	35.1000	-11.587%	1	115	+9.060%
2026-02-19	39.7100	39.7100	39.7000	39.7000	-3.944%	3	116	-3.577%
2026-02-18	41.3300	41.6000	40.8500	41.3300	+13.575%	100	117	-7.380%
2026-02-17	36.3900	36.3900	36.3900	36.3900	+31.041%	3	22	+5.194%
2026-02-12	29.5200	29.5200	27.7700	27.7700	-10.679%	5	22	+37.847%
2026-02-11	31.0900	31.0900	31.0900	31.0900	-21.371%	1	22	+23.126%
2026-02-10	39.7400	39.7400	39.5400	39.5400	-2.491%	10	22	-3.187%
2026-02-09	39.2700	40.6000	39.2700	40.5500	+12.639%	9	27	-5.598%
2026-02-06	36.0000	36.0000	36.0000	36.0000	+10.769%	4	23	+6.333%
2026-02-05	40.1000	40.1000	32.5000	32.5000	-24.506%	19	22	+17.785%
2026-02-04	42.5000	43.0500	42.5000	43.0500	-9.881%	3	12	-11.080%
2026-02-03	50.8000	50.8000	47.7700	47.7700	0.000%	11	11	-19.866%