Dark

COIN20261120C185
COIN Nov 20 2026 185.00 Call (COIN261120C00185000)
option OPRA

EOD

Sep 24, 2026

29.15+5.808%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.1500	29.1500	29.1500	29.1500	+5.808%	1	670	0.000%
2026-09-23	33.0300	33.0300	27.5500	27.5500	-12.678%	5	670	+5.808%
2026-09-22	30.3800	31.5500	28.6500	31.5500	-3.042%	14	669	-7.607%
2026-09-21	36.0000	36.8200	32.3500	32.5400	+25.395%	77	659	-10.418%
2026-09-18	17.3600	28.0500	17.3600	25.9500	+73.695%	208	663	+12.331%
2026-09-17	13.0500	15.2000	12.9000	14.9400	+28.351%	152	679	+95.114%
2026-09-16	16.0000	16.0000	11.2500	11.6400	-30.090%	57	675	+150.430%
2026-09-15	20.5700	20.5800	15.0000	16.6500	-39.674%	51	651	+75.075%
2026-09-14	21.0000	28.3000	21.0000	27.6000	+49.919%	92	636	+5.616%
2026-09-11	19.6000	22.0000	17.5000	18.4100	+5.200%	41	658	+58.338%
2026-09-10	17.0000	17.5000	16.9500	17.5000	-6.915%	39	652	+66.571%
2026-09-09	22.5500	23.4200	18.8000	18.8000	-15.506%	35	649	+55.053%
2026-09-08	21.9500	22.8000	21.0000	22.2500	-6.118%	19	639	+31.011%
2026-09-04	24.7000	25.0000	23.7000	23.7000	-20.202%	28	623	+22.996%
2026-09-03	22.0400	31.5000	22.0400	29.7000	+53.093%	178	623	-1.852%
2026-09-02	20.2900	20.5500	19.4000	19.4000	-2.757%	7	583	+50.258%
2026-09-01	23.2100	23.3900	19.9500	19.9500	-28.366%	45	580	+46.115%
2026-08-31	21.7200	27.8500	19.9000	27.8500	+28.935%	68	575	+4.668%
2026-08-28	26.4500	26.8200	20.2000	21.6000	-24.974%	113	575	+34.954%
2026-08-27	26.4500	31.5500	24.1000	28.7900	+18.967%	85	569	+1.250%
2026-08-26	25.6600	25.6600	22.8000	24.2000	-15.709%	46	571	+20.455%
2026-08-25	21.9900	29.0000	21.9900	28.7100	+23.910%	158	558	+1.533%
2026-08-24	30.2000	30.2400	23.1700	23.1700	-17.544%	177	522	+25.809%
2026-08-21	26.0500	32.0000	26.0500	28.1000	+39.040%	224	481	+3.737%
2026-08-20	19.4000	21.3500	18.3900	20.2100	+42.625%	124	482	+44.236%
2026-08-19	11.0000	17.4000	11.0000	14.1700	+44.592%	73	426	+105.716%
2026-08-18	10.1000	10.2300	9.6000	9.8000	-2.970%	40	399	+197.449%
2026-08-17	10.3000	10.3000	10.1000	10.1000	-0.493%	4	371	+188.614%
2026-08-14	11.2500	11.2500	10.1000	10.1500	-17.680%	54	374	+187.192%
2026-08-13	10.0500	12.3300	10.0500	12.3300	+16.541%	10	326	+136.415%
2026-08-12	11.0500	11.1000	10.5000	10.5800	+5.800%	5	321	+175.520%
2026-08-11	11.5000	11.5000	10.0000	10.0000	-11.269%	31	323	+191.500%
2026-08-10	12.1000	13.0000	11.2700	11.2700	-16.208%	34	296	+158.651%
2026-08-07	12.0000	14.5000	12.0000	13.4500	-0.884%	40	280	+116.729%
2026-08-05	14.1000	14.1000	13.0000	13.5700	+4.385%	28	278	+114.812%
2026-08-03	12.5400	13.0000	12.5400	13.0000	-6.810%	4	289	+124.231%
2026-07-31	11.0700	13.9500	9.7000	13.9500	-31.450%	30	292	+108.961%
2026-07-30	18.9000	20.3500	18.5000	20.3500	-9.756%	22	298	+43.243%
2026-07-28	22.5500	22.5500	22.5500	22.5500	+2.733%	1	297	+29.268%
2026-07-27	22.0000	23.0000	21.9500	21.9500	+21.944%	35	298	+32.802%
2026-07-24	19.1300	19.3500	17.7000	18.0000	-13.253%	30	303	+61.944%
2026-07-23	21.5400	21.8000	20.2000	20.7500	-11.740%	15	312	+40.482%
2026-07-22	26.7000	27.5500	23.5100	23.5100	-19.898%	32	323	+23.990%
2026-07-21	28.2000	32.3500	28.2000	29.3500	+50.900%	36	334	-0.681%
2026-07-20	19.4500	19.4500	19.4500	19.4500	-4.423%	2	327	+49.871%
2026-07-17	20.4000	20.4000	20.3500	20.3500	-7.120%	8	325	+43.243%
2026-07-16	21.7000	21.9100	21.6000	21.9100	-9.649%	36	324	+33.044%
2026-07-15	24.7000	24.7000	24.2500	24.2500	+13.318%	3	336	+20.206%
2026-07-09	21.5000	21.5000	21.2500	21.4000	+22.286%	14	335	+36.215%
2026-06-29	17.5000	17.5000	17.5000	17.5000	+18.644%	1	334	+66.571%
2026-06-25	16.5000	16.5000	14.7500	14.7500	-15.954%	18	334	+97.627%
2026-06-24	18.8200	18.8200	17.5500	17.5500	-17.412%	11	342	+66.097%
2026-06-23	21.2500	21.3000	21.2000	21.2500	-19.202%	9	332	+37.176%
2026-06-22	26.3000	26.3000	26.3000	26.3000	+11.915%	4	332	+10.837%
2026-06-18	26.3500	26.3500	23.5000	23.5000	-18.826%	48	318	+24.043%
2026-06-17	30.0500	30.0500	28.9500	28.9500	+1.543%	3	318	+0.691%
2026-06-16	29.0000	29.0000	28.3700	28.5100	-4.967%	5	318	+2.245%
2026-06-15	28.2500	30.0000	28.2500	30.0000	+20.968%	14	318	-2.833%
2026-06-12	24.3100	25.4000	24.3100	24.8000	+12.727%	10	319	+17.540%
2026-06-11	23.1200	23.1200	21.9000	22.0000	-3.720%	19	316	+32.500%
2026-06-10	23.2000	23.2000	22.7500	22.8500	-0.868%	10	303	+27.571%
2026-06-09	23.9000	23.9000	23.0500	23.0500	-8.857%	2	299	+26.464%
2026-06-08	25.2900	25.2900	25.2900	25.2900	+18.732%	1	297	+15.263%
2026-06-05	20.9500	21.3000	20.9500	21.3000	-24.974%	150	296	+36.854%
2026-06-04	26.8500	28.3900	26.8500	28.3900	+2.122%	12	148	+2.677%
2026-06-03	27.7000	27.8500	27.7000	27.8000	-12.579%	7	148	+4.856%
2026-06-02	34.3500	34.3500	30.8000	31.8000	-19.084%	14	148	-8.333%
2026-06-01	33.7500	39.3000	33.7500	39.3000	-3.794%	4	143	-25.827%
2026-05-29	37.2000	42.3500	37.2000	40.8500	+15.690%	22	141	-28.641%
2026-05-28	35.3100	35.3100	35.3100	35.3100	+11.741%	1	120	-17.445%
2026-05-27	34.1700	34.1700	31.6000	31.6000	-10.608%	14	119	-7.753%
2026-05-26	35.8500	35.8500	35.3500	35.3500	-16.824%	30	111	-17.539%
2026-05-21	42.5000	42.5000	42.5000	42.5000	-6.284%	20	81	-31.412%
2026-05-20	45.3500	45.3500	45.3500	45.3500	+13.375%	8	61	-35.722%
2026-05-18	41.1500	41.3100	40.0000	40.0000	-25.926%	3	68	-27.125%
2026-05-12	60.0000	60.0000	54.0000	54.0000	+18.033%	7	68	-46.019%
2026-05-11	45.7500	45.7500	45.7500	45.7500	-1.824%	1	72	-36.284%
2026-05-08	39.0000	46.6000	39.0000	46.6000	-5.477%	14	73	-37.446%
2026-05-05	49.8000	49.9000	49.3000	49.3000	-7.121%	32	70	-40.872%
2026-05-04	53.0800	53.0800	53.0800	53.0800	+34.961%	1	39	-45.083%
2026-04-30	39.3300	39.3300	39.3300	39.3300	+1.654%	1	39	-25.884%
2026-04-29	39.0000	39.0000	38.6900	38.6900	-32.713%	2	40	-24.658%
2026-04-17	58.0800	62.0000	57.3500	57.5000	+38.521%	9	41	-49.304%
2026-04-14	41.5100	41.5100	41.5100	41.5100	+20.844%	1	44	-29.776%
2026-04-13	34.4000	34.4000	34.3500	34.3500	-12.928%	2	44	-15.138%
2026-04-08	39.2000	39.4500	39.2000	39.4500	+8.230%	2	43	-26.109%
2026-03-31	36.6500	36.6500	36.4500	36.4500	+17.316%	2	44	-20.027%
2026-03-30	31.0700	31.0700	31.0700	31.0700	-0.225%	1	44	-6.180%
2026-03-27	34.8700	34.8700	31.1200	31.1400	-33.745%	22	45	-6.390%
2026-03-25	46.7000	47.1500	46.7000	47.0000	+5.263%	94	55	-37.979%
2026-03-24	44.7500	44.7500	44.5000	44.6500	-19.838%	120	98	-34.714%
2026-03-23	55.7000	55.7000	55.7000	55.7000	+4.699%	3	40	-47.666%
2026-03-20	53.2000	53.2000	53.2000	53.2000	-6.073%	1	40	-45.207%
2026-03-09	56.6400	56.6400	56.6400	56.6400	+0.195%	1	39	-48.535%
2026-03-06	56.5300	56.5300	56.5300	56.5300	-6.050%	2	42	-48.434%
2026-03-05	60.1700	60.1700	60.1700	60.1700	-4.839%	2	42	-51.554%
2026-03-04	56.9300	63.2300	56.2300	63.2300	+36.861%	4	40	-53.898%
2026-03-03	40.2000	46.7000	40.2000	46.2000	+0.108%	3	42	-36.905%
2026-03-02	44.1500	46.1500	44.1500	46.1500	+11.879%	5	42	-36.836%
2026-02-26	41.2500	41.2500	41.2500	41.2500	-10.150%	20	42	-29.333%
2026-02-25	43.9500	45.9100	43.9500	45.9100	+54.060%	3	31	-36.506%
2026-02-23	33.6500	33.6500	29.8000	29.8000	-16.410%	22	31	-2.181%
2026-02-20	35.6500	35.6500	35.6500	35.6500	+53.730%	1	20	-18.233%
2026-02-12	23.1900	23.1900	23.1900	23.1900	-16.941%	1	19	+25.701%
2026-02-11	27.7000	27.9400	27.4700	27.9200	-14.092%	22	19	+4.405%
2026-02-10	34.0500	34.0500	32.5000	32.5000	+21.951%	3	8	-10.308%
2026-02-05	29.4800	29.4800	26.6500	26.6500	-39.432%	3	9	+9.381%
2026-02-03	44.0000	44.0000	44.0000	44.0000	-5.376%	1	7	-33.750%
2026-02-02	47.5000	47.5000	46.5000	46.5000	-45.671%	5	7	-37.312%
2026-01-16	85.6500	85.6500	85.5900	85.5900	-5.268%	10	1	-65.942%
2026-01-15	90.3800	90.3800	90.3500	90.3500	0.000%	2	1	-67.737%