Dark

COIN20261120C190
COIN Nov 20 2026 190.00 Call (COIN261120C00190000)
option OPRA

EOD

Sep 24, 2026

26.65+1.601%(+0.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.0000	27.1000	26.0000	26.6500	+1.601%	7	1,531	0.000%
2026-09-23	29.2600	29.2600	25.6000	26.2300	-8.765%	14	1,528	+1.601%
2026-09-22	30.1500	30.1500	26.2000	28.7500	-0.691%	71	1,526	-7.304%
2026-09-21	33.0000	34.0000	28.1500	28.9500	+16.172%	142	1,532	-7.945%
2026-09-18	15.5500	26.1500	15.5500	24.9200	+78.894%	179	1,539	+6.942%
2026-09-17	12.0300	13.9500	11.4500	13.9300	+28.981%	210	1,573	+91.314%
2026-09-16	14.6500	15.2000	9.7000	10.8000	-24.739%	194	1,577	+146.759%
2026-09-15	18.5000	19.5000	13.6000	14.3500	-42.600%	101	1,539	+85.714%
2026-09-14	22.3000	26.1000	21.9000	25.0000	+52.439%	89	1,484	+6.600%
2026-09-11	15.5000	20.0500	15.5000	16.4000	+4.127%	48	1,442	+62.500%
2026-09-10	15.3700	16.0400	15.3700	15.7500	-7.895%	21	1,451	+69.206%
2026-09-09	21.3000	22.2500	17.1000	17.1000	-13.810%	38	1,450	+55.848%
2026-09-08	19.8700	20.9000	18.3500	19.8400	-13.362%	100	1,436	+34.325%
2026-09-04	24.0000	24.0000	21.0800	22.9000	-14.838%	44	1,358	+16.376%
2026-09-03	23.0000	28.2500	22.5800	26.8900	+54.807%	71	1,358	-0.893%
2026-09-02	18.7500	18.7500	17.3700	17.3700	-5.030%	8	1,350	+53.425%
2026-09-01	20.9800	21.6300	17.6000	18.2900	-28.246%	28	1,343	+45.708%
2026-08-31	20.5500	25.4900	20.5500	25.4900	+31.527%	34	1,332	+4.551%
2026-08-28	24.8700	27.0000	18.4900	19.3800	-27.307%	58	1,327	+37.513%
2026-08-27	26.1500	29.2000	25.7500	26.6600	+27.743%	68	1,313	-0.038%
2026-08-26	23.8000	23.8000	20.8700	20.8700	-21.245%	18	1,286	+27.695%
2026-08-25	21.1800	26.8000	21.1800	26.5000	+26.492%	31	1,278	+0.566%
2026-08-24	27.3800	28.1000	20.9500	20.9500	-19.361%	147	1,279	+27.208%
2026-08-21	23.3100	30.0600	23.3100	25.9800	+40.054%	159	1,206	+2.579%
2026-08-20	17.3400	19.9000	17.3400	18.5500	+37.918%	69	1,169	+43.666%
2026-08-19	9.0000	15.5000	9.0000	13.4500	+59.172%	83	1,169	+98.141%
2026-08-18	8.9100	9.0000	8.4500	8.4500	-11.887%	16	1,162	+215.385%
2026-08-17	9.5900	9.5900	9.5900	9.5900	+5.967%	3	1,164	+177.894%
2026-08-14	10.5400	10.5400	9.0400	9.0500	-19.556%	133	1,161	+194.475%
2026-08-13	10.3000	11.3000	9.2000	11.2500	+16.580%	27	1,095	+136.889%
2026-08-12	9.3000	9.6500	9.3000	9.6500	+4.891%	10	1,082	+176.166%
2026-08-11	10.7200	10.7200	9.2000	9.2000	-10.593%	5	1,084	+189.674%
2026-08-10	10.5000	10.5000	10.0000	10.2900	-15.169%	4	1,085	+158.989%
2026-08-07	12.0000	12.3500	10.8500	12.1300	+19.625%	20	1,088	+119.703%
2026-08-06	11.3700	11.6500	10.1400	10.1400	-16.198%	8	1,081	+162.821%
2026-08-05	12.3000	12.3500	11.9000	12.1000	-6.202%	7	1,081	+120.248%
2026-08-04	11.3000	12.9100	11.0500	12.9000	+4.708%	13	1,079	+106.589%
2026-08-03	10.5000	13.0500	10.4500	12.3200	-2.067%	15	1,088	+116.315%
2026-07-31	12.1700	12.7500	9.0000	12.5800	-26.647%	407	1,083	+111.844%
2026-07-29	18.8000	18.8000	16.9700	17.1500	-14.035%	4	889	+55.394%
2026-07-28	20.5200	20.5200	19.9000	19.9500	-3.155%	12	886	+33.584%
2026-07-27	20.4500	20.8500	20.4000	20.6000	+3.258%	49	875	+29.369%
2026-07-23	19.6000	20.0000	19.6000	19.9500	-11.136%	11	891	+33.584%
2026-07-22	25.2500	25.2500	22.4500	22.4500	-16.543%	45	891	+18.708%
2026-07-21	25.3700	30.0000	25.3700	26.9000	+29.327%	10	871	-0.929%
2026-07-20	19.7000	20.8500	19.7000	20.8000	+9.474%	8	867	+28.125%
2026-07-17	18.0000	19.2000	16.9500	19.0000	-6.404%	29	866	+40.263%
2026-07-16	20.3000	20.3000	20.3000	20.3000	-8.145%	1	853	+31.281%
2026-07-15	22.1000	22.1000	22.1000	22.1000	+13.217%	1	852	+20.588%
2026-07-13	20.0000	20.0000	19.5200	19.5200	-2.400%	2	852	+36.527%
2026-07-09	19.0000	20.0000	19.0000	20.0000	+3.359%	18	851	+33.250%
2026-07-08	20.2800	20.2800	19.3500	19.3500	-16.774%	6	849	+37.726%
2026-07-07	23.0000	23.2500	23.0000	23.2500	-10.232%	3	843	+14.624%
2026-07-06	25.9000	25.9000	25.9000	25.9000	+9.283%	1	844	+2.896%
2026-07-02	25.0000	27.1300	23.7000	23.7000	+5.804%	12	840	+12.447%
2026-07-01	22.4000	22.4000	22.4000	22.4000	+49.833%	2	840	+18.973%
2026-06-30	15.1400	15.4500	14.9500	14.9500	-7.830%	4	840	+78.261%
2026-06-26	16.2200	16.2200	16.2200	16.2200	+14.225%	6	843	+64.303%
2026-06-25	14.9500	14.9500	14.2000	14.2000	-18.811%	29	843	+87.676%
2026-06-24	18.0000	18.0000	17.4900	17.4900	-8.668%	3	836	+52.373%
2026-06-23	19.1700	19.8500	19.1500	19.1500	-18.718%	18	836	+39.164%
2026-06-22	23.5000	23.5600	23.5000	23.5600	+2.747%	2	826	+13.115%
2026-06-18	22.9500	23.2500	21.5800	22.9300	-6.978%	37	815	+16.223%
2026-06-17	25.2700	25.2800	24.6500	24.6500	-7.331%	3	815	+8.114%
2026-06-16	27.3500	27.5400	26.6000	26.6000	-7.478%	6	815	+0.188%
2026-06-15	28.0500	28.8000	27.1000	28.7500	+23.869%	28	812	-7.304%
2026-06-12	24.8000	25.1000	23.2000	23.2100	+16.927%	13	797	+14.821%
2026-06-11	21.0000	21.7200	19.8500	19.8500	-7.674%	23	789	+34.257%
2026-06-10	22.9000	23.2000	21.1000	21.5000	+2.138%	259	786	+23.953%
2026-06-09	22.6900	22.6900	21.0500	21.0500	+9.180%	10	714	+26.603%
2026-06-05	20.1500	21.0000	19.2800	19.2800	-28.593%	19	716	+38.226%
2026-06-04	25.5500	27.0000	25.5500	27.0000	+4.449%	3	708	-1.296%
2026-06-03	27.3700	27.3700	25.8500	25.8500	-16.343%	20	706	+3.095%
2026-06-02	30.5000	31.2700	29.7500	30.9000	-8.715%	33	702	-13.754%
2026-06-01	33.3700	33.8500	33.3700	33.8500	-14.736%	2	691	-21.270%
2026-05-29	39.6000	41.0000	39.2400	39.7000	+19.723%	39	691	-32.872%
2026-05-28	33.5500	33.5500	33.1600	33.1600	+12.027%	31	683	-19.632%
2026-05-27	31.0500	31.0500	29.6000	29.6000	-17.778%	13	668	-9.966%
2026-05-22	38.3500	38.9000	36.0000	36.0000	-13.148%	330	454	-25.972%
2026-05-20	41.0500	44.1500	41.0500	41.4500	-4.713%	8	454	-35.706%
2026-05-19	43.5000	43.5000	43.5000	43.5000	+11.538%	1	436	-38.736%
2026-05-18	40.5500	40.5500	39.0000	39.0000	-15.676%	24	436	-31.667%
2026-05-15	45.4100	47.1500	43.3500	46.2500	-4.145%	28	436	-42.378%
2026-05-13	49.9000	49.9000	48.2500	48.2500	-19.664%	5	456	-44.767%
2026-05-11	57.0000	60.0600	57.0000	60.0600	+33.853%	2	459	-55.628%
2026-05-08	42.8700	44.8700	42.3000	44.8700	+1.059%	4	460	-40.606%
2026-05-07	45.2500	45.2500	44.4000	44.4000	-2.418%	2	459	-39.977%
2026-05-06	45.5000	45.5000	45.5000	45.5000	+0.442%	1	459	-41.429%
2026-05-05	47.5500	47.6000	45.3000	45.3000	-12.801%	24	458	-41.170%
2026-05-04	51.8000	51.9500	51.8000	51.9500	+23.543%	2	435	-48.701%
2026-04-30	42.0500	42.0500	42.0500	42.0500	+12.825%	3	434	-36.623%
2026-04-29	36.1500	37.2700	35.5000	37.2700	-18.624%	328	434	-28.495%
2026-04-28	45.7000	45.9000	45.7000	45.8000	-10.372%	3	226	-41.812%
2026-04-24	50.5000	51.1000	50.0000	51.1000	-9.877%	6	226	-47.847%
2026-04-22	56.7000	56.7000	56.7000	56.7000	+1.214%	1	222	-52.998%
2026-04-17	54.8000	56.0200	54.8000	56.0200	+16.056%	17	222	-52.428%
2026-04-16	43.8400	48.2700	43.8400	48.2700	+17.531%	6	227	-44.790%
2026-04-14	41.0700	41.0700	41.0700	41.0700	+24.266%	1	227	-35.111%
2026-04-13	33.0500	33.0500	33.0500	33.0500	+18.036%	1	228	-19.365%
2026-04-10	28.0000	28.0000	28.0000	28.0000	-5.882%	7	228	-4.821%
2026-04-09	29.8500	29.8500	29.7500	29.7500	-14.265%	3	221	-10.420%
2026-04-08	34.7000	34.7000	34.7000	34.7000	-0.857%	1	221	-23.199%
2026-04-01	34.9500	35.0000	34.9500	35.0000	-3.047%	60	220	-23.857%
2026-03-31	36.0500	36.1000	36.0500	36.1000	+19.142%	2	244	-26.177%
2026-03-27	30.3000	30.3000	30.3000	30.3000	-15.950%	5	243	-12.046%
2026-03-26	36.8000	36.8000	36.0000	36.0500	-18.031%	3	248	-26.075%
2026-03-25	43.9800	43.9800	43.9800	43.9800	+6.360%	5	249	-39.404%
2026-03-24	41.3600	41.3600	41.3500	41.3500	-20.481%	50	244	-35.550%
2026-03-19	51.9000	52.0000	51.9000	52.0000	-9.139%	2	198	-48.750%
2026-03-18	57.2300	57.2300	57.2300	57.2300	+6.237%	1	197	-53.434%
2026-03-13	53.8700	53.8700	53.8700	53.8700	+7.934%	1	196	-50.529%
2026-03-12	50.8400	50.8400	49.8500	49.9100	-4.387%	4	197	-46.604%
2026-03-09	52.4000	52.4000	52.2000	52.2000	+1.222%	2	197	-48.946%
2026-03-06	51.5700	51.5700	51.5700	51.5700	+22.349%	6	197	-48.323%
2026-03-03	40.3900	42.1500	38.4000	42.1500	-0.824%	4	197	-36.773%
2026-03-02	40.0500	42.8000	39.6000	42.5000	+4.294%	42	197	-37.294%
2026-02-26	42.6800	42.6800	40.7500	40.7500	-1.092%	103	156	-34.601%
2026-02-25	35.6600	41.2000	35.4800	41.2000	+43.554%	10	162	-35.316%
2026-02-24	29.3700	29.3700	28.7000	28.7000	-17.953%	144	162	-7.143%
2026-02-20	34.9800	34.9800	34.9800	34.9800	+5.520%	1	18	-23.814%
2026-02-13	33.1500	33.1500	33.1500	33.1500	+60.145%	1	19	-19.608%
2026-02-12	25.7700	25.7700	20.7000	20.7000	-17.200%	7	19	+28.744%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-18.434%	1	19	+6.600%
2026-02-10	32.5000	32.5000	30.6500	30.6500	-5.895%	2	19	-13.051%
2026-02-09	32.5700	32.5700	32.5700	32.5700	+2.874%	6	19	-18.176%
2026-02-06	31.0000	31.6600	31.0000	31.6600	+13.071%	11	13	-15.824%
2026-02-05	28.6000	28.6000	28.0000	28.0000	-24.426%	3	4	-4.821%
2026-02-04	37.0500	37.0500	37.0500	37.0500	-9.302%	1	3	-28.070%
2026-02-03	40.8500	40.8500	40.8500	40.8500	-15.669%	1	3	-34.761%
2026-01-29	48.4400	48.4400	48.4400	48.4400	-29.377%	1	2	-44.983%
2026-01-22	68.6800	68.6800	68.5900	68.5900	0.000%	2	1	-61.146%