Dark

COIN20261120C180
COIN Nov 20 2026 180.00 Call (COIN261120C00180000)
option OPRA

EOD

Sep 24, 2026

32.00+0.597%(+0.19)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.1700	32.6800	29.9900	32.0000	+0.597%	16	636	0.000%
2026-09-23	31.4900	34.9400	31.0300	31.8100	-5.608%	32	639	+0.597%
2026-09-22	36.0000	36.0000	31.6800	33.7000	-4.533%	32	639	-5.045%
2026-09-21	37.8500	39.5500	35.3000	35.3000	+17.237%	63	638	-9.348%
2026-09-18	19.7500	31.1500	19.3200	30.1100	+78.800%	76	626	+6.277%
2026-09-17	14.9500	17.4500	14.5500	16.8400	+27.769%	131	632	+90.024%
2026-09-16	18.5000	18.5000	12.3400	13.1800	-26.778%	40	612	+142.792%
2026-09-15	23.5000	23.5700	16.4500	18.0000	-40.770%	140	604	+77.778%
2026-09-14	28.5000	30.3900	26.0000	30.3900	+51.950%	123	562	+5.298%
2026-09-11	19.4000	23.9000	19.4000	20.0000	+5.932%	67	574	+60.000%
2026-09-10	18.9000	20.0300	18.8100	18.8800	-17.011%	46	575	+69.492%
2026-09-09	24.6000	24.6000	21.6500	22.7500	-2.024%	18	583	+40.659%
2026-09-08	23.5200	24.9500	23.0900	23.2200	-11.205%	62	577	+37.812%
2026-09-04	26.1900	27.8500	25.1000	26.1500	-17.378%	92	550	+22.371%
2026-09-03	24.5000	34.0000	24.5000	31.6500	+45.517%	224	550	+1.106%
2026-09-02	22.1500	22.5500	21.1700	21.7500	-2.466%	62	556	+47.126%
2026-09-01	25.7400	26.0000	21.5000	22.3000	-25.493%	139	549	+43.498%
2026-08-31	23.3000	29.9300	22.6000	29.9300	+25.756%	184	529	+6.916%
2026-08-28	26.8000	29.1700	22.3000	23.8000	-25.345%	83	519	+34.454%
2026-08-27	27.5000	33.7400	26.0000	31.8800	+20.758%	250	518	+0.376%
2026-08-26	29.1000	29.1000	24.4500	26.4000	-11.706%	131	516	+21.212%
2026-08-25	24.0200	31.1000	24.0200	29.9000	+14.340%	256	522	+7.023%
2026-08-24	32.9500	32.9500	26.1500	26.1500	-15.509%	264	510	+22.371%
2026-08-21	27.6700	34.5500	26.6000	30.9500	+40.682%	337	511	+3.393%
2026-08-20	22.8800	23.8500	18.2000	22.0000	+37.672%	121	440	+45.455%
2026-08-19	11.5500	18.9500	11.5500	15.9800	+56.667%	206	442	+100.250%
2026-08-18	10.4000	10.8000	10.1000	10.2000	-10.917%	27	445	+213.725%
2026-08-17	10.0500	11.8500	10.0500	11.4500	+2.691%	49	443	+179.476%
2026-08-14	12.4200	12.4500	11.1500	11.1500	-14.231%	73	438	+186.996%
2026-08-13	13.0400	13.1000	11.1300	13.0000	+7.884%	24	458	+146.154%
2026-08-12	11.6000	12.0500	11.4000	12.0500	+6.167%	9	462	+165.560%
2026-08-11	12.6000	12.6000	11.3500	11.3500	-8.835%	13	461	+181.938%
2026-08-10	13.0700	13.1000	12.3900	12.4500	-17.276%	11	459	+157.028%
2026-08-07	13.4700	15.3500	13.4300	15.0500	+26.153%	9	458	+112.625%
2026-08-06	13.3500	13.4000	11.4700	11.9300	-18.567%	40	458	+168.231%
2026-08-05	15.3500	15.3500	13.9400	14.6500	-6.090%	71	447	+118.430%
2026-08-04	13.0000	15.6000	12.9800	15.6000	+4.698%	8	440	+105.128%
2026-08-03	11.9000	15.3000	11.0000	14.9000	-2.932%	354	440	+114.765%
2026-07-31	12.9600	15.3500	10.5500	15.3500	-23.821%	52	207	+108.469%
2026-07-29	22.7800	22.7800	20.1500	20.1500	-17.078%	12	172	+58.809%
2026-07-28	24.3000	24.3000	24.3000	24.3000	+2.966%	2	164	+31.687%
2026-07-27	23.7000	23.9000	23.5500	23.6000	+17.413%	60	164	+35.593%
2026-07-24	22.5000	22.5000	20.1000	20.1000	-11.219%	6	180	+59.204%
2026-07-23	21.6000	23.1300	21.6000	22.6400	-12.418%	6	180	+41.343%
2026-07-22	29.2400	29.5000	25.5000	25.8500	-17.412%	39	184	+23.791%
2026-07-21	26.4700	34.0000	26.4700	31.3000	+37.825%	89	192	+2.236%
2026-07-20	22.3000	22.7200	22.3000	22.7100	+1.384%	9	174	+40.907%
2026-07-17	22.4500	22.4500	22.4000	22.4000	-10.220%	8	169	+42.857%
2026-07-15	24.9500	24.9500	24.8900	24.9500	+9.478%	3	164	+28.257%
2026-07-14	22.1700	22.7900	22.1700	22.7900	-0.697%	4	162	+40.412%
2026-07-09	22.8500	23.0000	22.8500	22.9500	-21.025%	12	158	+39.434%
2026-07-06	29.0600	29.0600	29.0600	29.0600	-3.519%	3	167	+10.117%
2026-07-02	27.7700	31.4000	27.7700	30.1200	+36.599%	7	164	+6.242%
2026-07-01	19.4000	22.0500	19.4000	22.0500	+21.354%	2	164	+45.125%
2026-06-29	18.1700	18.1700	18.1700	18.1700	+1.679%	1	165	+76.114%
2026-06-26	17.8700	17.8700	17.8700	17.8700	+7.651%	1	165	+79.071%
2026-06-25	16.7500	16.7500	16.6000	16.6000	-21.624%	7	164	+92.771%
2026-06-24	21.7500	21.7500	21.1800	21.1800	-7.105%	2	157	+51.086%
2026-06-23	22.8000	22.8500	22.8000	22.8000	-12.308%	10	159	+40.351%
2026-06-18	26.6200	26.6200	26.0000	26.0000	-19.877%	6	143	+23.077%
2026-06-17	31.0000	32.4500	29.7500	32.4500	+6.673%	4	143	-1.387%
2026-06-16	30.4000	30.4200	30.4000	30.4200	+14.576%	10	143	+5.194%
2026-06-12	28.1000	28.1000	26.3000	26.5500	+13.220%	9	141	+20.527%
2026-06-11	23.3000	23.6500	23.3000	23.4500	-4.090%	16	138	+36.461%
2026-06-10	25.8100	25.8100	24.3000	24.4500	-0.245%	10	126	+30.879%
2026-06-09	22.0000	24.6500	22.0000	24.5100	-12.151%	51	123	+30.559%
2026-06-08	27.0000	27.9000	27.0000	27.9000	+27.982%	14	116	+14.695%
2026-06-05	26.4500	26.4500	21.6400	21.8000	-25.137%	14	106	+46.789%
2026-06-04	28.2200	30.0000	28.2200	29.1200	-3.256%	15	98	+9.890%
2026-06-03	30.7400	30.7400	29.3000	30.1000	-10.947%	14	94	+6.312%
2026-06-02	34.8900	34.8900	33.8000	33.8000	-14.235%	5	88	-5.325%
2026-06-01	37.3500	39.4100	37.3500	39.4100	+8.239%	3	87	-18.802%
2026-05-28	34.2500	36.4100	34.2500	36.4100	+6.090%	10	84	-12.112%
2026-05-27	35.9800	35.9800	34.2000	34.3200	-28.574%	7	84	-6.760%
2026-05-20	47.4500	48.0500	47.4500	48.0500	+10.970%	9	83	-33.403%
2026-05-18	44.5500	44.7000	43.3000	43.3000	-20.623%	10	77	-26.097%
2026-05-13	54.5500	54.5500	54.5500	54.5500	-10.968%	3	77	-41.338%
2026-05-12	61.2700	61.2700	61.2700	61.2700	+8.442%	2	81	-47.772%
2026-05-11	56.5000	56.5000	56.5000	56.5000	+10.784%	1	81	-43.363%
2026-05-06	51.0000	51.0000	51.0000	51.0000	+1.392%	10	81	-37.255%
2026-05-01	50.3000	50.3000	50.3000	50.3000	+20.277%	3	79	-36.382%
2026-04-29	41.7100	41.8200	41.7100	41.8200	-23.449%	2	79	-23.482%
2026-04-21	54.6300	54.6300	54.6300	54.6300	-12.494%	6	79	-41.424%
2026-04-20	62.4300	62.4300	62.4300	62.4300	-3.404%	1	79	-48.743%
2026-04-17	63.6000	64.6300	63.6000	64.6300	+34.814%	26	80	-50.487%
2026-04-16	47.9400	47.9400	47.9400	47.9400	-0.725%	1	84	-33.250%
2026-04-15	49.7000	49.7000	46.6000	48.2900	+2.964%	3	85	-33.734%
2026-04-14	46.9000	46.9000	46.9000	46.9000	+14.530%	1	83	-31.770%
2026-04-08	45.3900	45.4000	40.9500	40.9500	+14.706%	17	82	-21.856%
2026-04-07	35.5000	35.7000	35.5000	35.7000	-12.821%	2	82	-10.364%
2026-04-06	40.7000	40.9500	40.7000	40.9500	+8.794%	2	83	-21.856%
2026-04-02	34.1500	37.6400	34.1000	37.6400	-5.069%	5	87	-14.984%
2026-04-01	39.6500	39.6500	39.6500	39.6500	+19.933%	5	87	-19.294%
2026-03-27	35.3800	35.3800	33.0600	33.0600	-18.067%	2	87	-3.206%
2026-03-26	43.0100	43.0100	39.9700	40.3500	-12.283%	12	85	-20.694%
2026-03-24	46.0000	46.0000	46.0000	46.0000	-20.346%	1	76	-30.435%
2026-03-19	57.8500	57.8500	57.7500	57.7500	-7.748%	6	75	-44.589%
2026-03-18	61.9000	62.6000	61.9000	62.6000	-4.311%	2	75	-48.882%
2026-03-17	65.4200	65.4200	65.4200	65.4200	+16.926%	1	75	-51.085%
2026-03-12	55.4500	55.9500	55.4500	55.9500	-2.441%	2	76	-42.806%
2026-03-09	57.3500	57.3500	57.3500	57.3500	+0.140%	1	77	-44.202%
2026-03-06	56.4800	57.2700	56.4800	57.2700	-11.620%	2	79	-44.124%
2026-03-05	64.8000	64.8000	64.8000	64.8000	+34.860%	3	80	-50.617%
2026-03-03	44.2000	48.0500	42.1000	48.0500	+2.234%	54	80	-33.403%
2026-03-02	45.5700	47.7000	45.5700	47.0000	+8.847%	5	29	-31.915%
2026-02-26	43.1000	43.1800	43.1000	43.1800	-9.381%	2	27	-25.892%
2026-02-25	47.6500	47.6500	47.6500	47.6500	+47.569%	10	17	-32.844%
2026-02-24	29.9800	32.2900	28.4600	32.2900	-2.565%	14	17	-0.898%
2026-02-23	33.1400	33.1400	33.1400	33.1400	-15.026%	1	18	-3.440%
2026-02-20	39.4000	39.4000	36.4300	39.0000	+16.522%	12	18	-17.949%
2026-02-19	33.4700	33.4700	33.4700	33.4700	-3.154%	1	16	-4.392%
2026-02-18	39.0900	39.0900	34.5600	34.5600	-6.922%	10	16	-7.407%
2026-02-17	37.0300	37.1300	37.0300	37.1300	+0.623%	2	18	-13.816%
2026-02-13	30.0000	36.9000	30.0000	36.9000	+46.661%	13	11	-13.279%
2026-02-12	25.1600	25.1600	25.1600	25.1600	-9.561%	1	11	+27.186%
2026-02-11	28.0000	28.0000	27.8200	27.8200	-18.176%	4	10	+15.025%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-20.000%	2	6	-5.882%
2026-02-03	46.0000	48.0000	42.5000	42.5000	-32.443%	6	4	-24.706%
2026-01-27	63.2500	63.2500	62.9100	62.9100	0.000%	2	2	-49.134%