Dark

COIN20261120C195
COIN Nov 20 2026 195.00 Call (COIN261120C00195000)
option OPRA

EOD

Sep 24, 2026

23.70+0.552%(+0.13)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.0000	24.6000	21.5200	23.7000	+0.552%	18	897	0.000%
2026-09-23	26.4300	26.4300	23.4700	23.5700	-10.888%	49	894	+0.552%
2026-09-22	25.0000	26.4500	24.2000	26.4500	-2.471%	41	909	-10.397%
2026-09-21	28.6500	31.1000	27.1200	27.1200	+17.657%	70	911	-12.611%
2026-09-18	18.1600	23.8200	17.9500	23.0500	+91.286%	116	916	+2.820%
2026-09-17	10.3000	12.0500	9.9700	12.0500	+31.121%	44	879	+96.680%
2026-09-16	13.2000	13.2000	8.6000	9.1900	-35.327%	57	858	+157.889%
2026-09-15	15.0000	16.8500	12.2800	14.2100	-39.013%	25	864	+66.784%
2026-09-14	16.5600	24.0000	16.5600	23.3000	+56.376%	65	859	+1.717%
2026-09-11	17.7600	17.7600	14.6200	14.9000	+5.078%	9	855	+59.060%
2026-09-10	14.4300	14.4400	13.9800	14.1800	-17.797%	8	857	+67.137%
2026-09-09	17.5700	17.5700	17.2500	17.2500	-3.090%	3	857	+37.391%
2026-09-08	17.6800	19.1900	17.6800	17.8000	-13.592%	31	855	+33.146%
2026-09-04	20.9700	21.2000	19.1500	20.6000	-16.768%	42	841	+15.049%
2026-09-03	20.6000	26.0700	20.6000	24.7500	+54.591%	66	841	-4.242%
2026-09-02	17.0000	17.0000	16.0100	16.0100	-0.249%	8	859	+48.032%
2026-09-01	18.2200	18.2200	16.0500	16.0500	-28.571%	10	863	+47.664%
2026-08-31	16.8800	23.6500	16.8800	22.4700	+23.802%	45	861	+5.474%
2026-08-28	22.0800	22.0800	16.8500	18.1500	-26.991%	29	842	+30.579%
2026-08-27	24.9500	27.0000	24.6700	24.8600	+29.682%	82	818	-4.666%
2026-08-26	21.5200	21.7500	19.0000	19.1700	-20.785%	19	782	+23.631%
2026-08-25	20.7800	24.3800	20.2800	24.2000	+23.344%	96	765	-2.066%
2026-08-24	25.8200	26.1400	19.6200	19.6200	-16.688%	161	679	+20.795%
2026-08-21	22.2000	27.1500	21.5000	23.5500	+34.418%	90	677	+0.637%
2026-08-20	17.4500	18.5500	15.9500	17.5200	+42.787%	552	617	+35.274%
2026-08-19	9.5000	14.6600	9.5000	12.2700	+59.351%	61	441	+93.154%
2026-08-18	8.0000	8.5000	7.7000	7.7000	-13.774%	13	462	+207.792%
2026-08-17	8.3600	8.9300	8.3600	8.9300	+10.111%	2	459	+165.398%
2026-08-14	8.9300	8.9300	8.1100	8.1100	-19.384%	6	458	+192.232%
2026-08-13	10.0600	10.0600	10.0600	10.0600	+19.762%	1	460	+135.586%
2026-08-12	8.4300	8.4300	8.4000	8.4000	-4.545%	3	460	+182.143%
2026-08-11	8.8000	8.8000	8.8000	8.8000	-2.222%	2	459	+169.318%
2026-08-10	10.2300	10.2300	9.0000	9.0000	-17.051%	3	459	+163.333%
2026-08-07	10.8500	10.8500	10.8500	10.8500	+8.500%	5	461	+118.433%
2026-08-06	10.3000	10.4000	10.0000	10.0000	-12.281%	54	461	+137.000%
2026-08-05	12.1500	12.1500	11.4000	11.4000	-5.158%	4	435	+107.895%
2026-08-04	11.9500	12.0200	11.9500	12.0200	+12.864%	2	437	+97.171%
2026-08-03	10.7500	10.7500	10.6500	10.6500	-8.740%	14	437	+122.535%
2026-07-31	8.2000	11.7500	7.6500	11.6700	-30.906%	13	436	+103.085%
2026-07-30	16.8900	16.8900	16.8900	16.8900	-8.207%	1	434	+40.320%
2026-07-28	19.0200	19.0200	18.4000	18.4000	-4.663%	47	433	+28.804%
2026-07-27	17.9000	19.3000	17.9000	19.3000	+18.043%	425	430	+22.798%
2026-07-24	15.6500	16.5000	15.6500	16.3500	-8.659%	25	185	+44.954%
2026-07-23	17.9000	17.9000	17.8000	17.9000	-19.369%	11	197	+32.402%
2026-07-22	23.9100	24.2500	21.8500	22.2000	-17.318%	32	198	+6.757%
2026-07-21	27.7000	27.7000	26.8500	26.8500	+52.557%	6	205	-11.732%
2026-07-17	17.0000	17.7000	17.0000	17.6000	-7.368%	12	209	+34.659%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-14.414%	1	206	+24.737%
2026-07-15	20.1500	22.2000	20.1500	22.2000	+22.314%	23	205	+6.757%
2026-07-14	18.1500	18.1500	18.1500	18.1500	-1.892%	20	189	+30.579%
2026-07-09	18.4000	18.5500	18.4000	18.5000	-23.077%	10	209	+28.108%
2026-07-06	24.1500	24.1500	24.0500	24.0500	-4.374%	24	210	-1.455%
2026-07-02	25.0000	25.1500	25.0000	25.1500	+26.065%	2	186	-5.765%
2026-07-01	21.0000	21.0000	19.9500	19.9500	+47.559%	9	186	+18.797%
2026-06-30	13.7400	13.9500	13.5200	13.5200	-12.774%	21	187	+75.296%
2026-06-29	15.5000	15.5000	15.5000	15.5000	+6.164%	1	185	+52.903%
2026-06-26	14.7000	14.7000	14.6000	14.6000	+14.780%	16	185	+62.329%
2026-06-25	15.8000	15.8000	12.7200	12.7200	-19.950%	14	195	+86.321%
2026-06-24	15.5900	15.8900	15.5900	15.8900	-14.340%	2	191	+49.150%
2026-06-23	18.7000	18.7000	18.4000	18.5500	-15.297%	10	190	+27.763%
2026-06-22	25.8000	25.8000	21.8500	21.9000	+6.829%	8	181	+8.219%
2026-06-18	23.2500	23.2500	20.5000	20.5000	-14.938%	56	149	+15.610%
2026-06-17	23.5000	24.1000	23.5000	24.1000	-2.231%	3	149	-1.660%
2026-06-16	25.2000	25.2000	24.6500	24.6500	-5.010%	20	149	-3.854%
2026-06-15	25.5500	25.9500	25.5500	25.9500	+19.420%	18	135	-8.671%
2026-06-12	22.2500	22.2500	21.7000	21.7300	+14.368%	15	133	+9.066%
2026-06-11	19.1500	19.3000	19.0000	19.0000	-5.000%	36	130	+24.737%
2026-06-10	21.8000	21.8000	19.9000	20.0000	-1.720%	10	116	+18.500%
2026-06-09	20.3500	20.3500	20.3500	20.3500	-3.463%	1	111	+16.462%
2026-06-08	21.6500	21.6500	21.0800	21.0800	+15.824%	3	110	+12.429%
2026-06-05	17.7300	18.5000	17.7300	18.2000	-24.324%	11	110	+30.220%
2026-06-04	23.8000	24.0500	23.7500	24.0500	-2.434%	4	106	-1.455%
2026-06-03	24.3600	24.7000	24.3600	24.6500	-15.029%	6	104	-3.854%
2026-06-02	28.0500	29.0100	27.9500	29.0100	-21.168%	8	100	-18.304%
2026-05-29	37.6300	38.8500	36.8000	36.8000	+16.640%	31	99	-35.598%
2026-05-28	30.8200	31.5500	30.8200	31.5500	+13.285%	4	91	-24.881%
2026-05-27	28.6000	29.2000	27.8500	27.8500	-19.810%	13	91	-14.901%
2026-05-26	34.7300	34.7300	34.7300	34.7300	-4.457%	2	87	-31.759%
2026-05-22	36.4000	36.4000	36.2500	36.3500	-4.967%	18	80	-34.801%
2026-05-20	40.4000	40.4000	38.0000	38.2500	-4.375%	32	80	-38.039%
2026-05-19	36.4300	40.0000	36.4300	40.0000	+2.960%	3	65	-40.750%
2026-05-18	38.8500	38.8500	38.8000	38.8500	-9.123%	3	65	-38.996%
2026-05-15	44.4900	44.9500	41.3000	42.7500	-0.581%	29	65	-44.561%
2026-05-14	43.0000	43.0000	43.0000	43.0000	-7.626%	1	65	-44.884%
2026-05-13	46.5500	46.5500	46.5500	46.5500	-18.419%	1	65	-49.087%
2026-05-11	48.2700	57.0600	46.3000	57.0600	+29.682%	8	65	-58.465%
2026-05-08	35.0000	44.0000	35.0000	44.0000	+8.911%	31	67	-46.136%
2026-05-07	41.2000	41.2000	40.3100	40.4000	-7.126%	3	59	-41.337%
2026-05-05	45.2500	45.7500	43.5000	43.5000	-11.765%	18	58	-45.517%
2026-05-04	49.3000	49.3000	49.3000	49.3000	+20.479%	10	56	-51.927%
2026-05-01	41.7300	41.8500	40.9200	40.9200	+3.700%	23	40	-42.082%
2026-04-30	39.4600	39.4600	39.4600	39.4600	+14.510%	1	40	-39.939%
2026-04-29	34.4600	34.4600	34.4600	34.4600	-28.058%	2	39	-31.225%
2026-04-27	47.7500	47.9000	47.7500	47.9000	+1.807%	20	37	-50.522%
2026-04-24	47.2500	47.2500	47.0500	47.0500	-4.757%	20	30	-49.628%
2026-04-23	48.8500	49.4000	48.8500	49.4000	-2.275%	11	40	-52.024%
2026-04-20	50.4300	50.5500	50.4300	50.5500	+8.383%	5	35	-53.116%
2026-04-16	46.2000	46.6400	46.2000	46.6400	+8.465%	2	31	-49.185%
2026-04-15	41.8500	43.0000	41.2000	43.0000	+12.802%	14	32	-44.884%
2026-04-14	38.1200	38.1200	38.1200	38.1200	+22.376%	1	28	-37.828%
2026-04-13	31.8100	31.8100	31.1000	31.1500	-10.360%	3	28	-23.917%
2026-04-08	35.6000	35.6000	34.7500	34.7500	+7.819%	2	28	-31.799%
2026-04-07	32.2300	32.2300	32.2300	32.2300	-13.939%	2	28	-26.466%
2026-03-26	37.0000	37.4500	37.0000	37.4500	-4.342%	2	27	-36.716%
2026-03-24	39.1000	39.1500	39.1000	39.1500	-32.149%	2	27	-39.464%
2026-03-17	57.7000	57.7000	57.7000	57.7000	+16.167%	1	26	-58.925%
2026-03-11	49.6700	49.6700	49.6700	49.6700	+2.943%	1	26	-52.285%
2026-03-10	48.2500	48.2500	48.2500	48.2500	-3.789%	1	26	-50.881%
2026-03-06	50.2000	50.2000	50.1500	50.1500	+24.134%	2	25	-52.742%
2026-03-03	40.1000	40.4000	40.1000	40.4000	+14.124%	2	24	-41.337%
2026-02-27	35.5500	35.5500	35.4000	35.4000	-11.544%	2	24	-33.051%
2026-02-26	40.0200	40.0200	40.0200	40.0200	-1.185%	1	23	-40.780%
2026-02-25	40.5000	40.5000	40.5000	40.5000	+38.937%	2	23	-41.481%
2026-02-19	29.1100	29.1500	28.8500	29.1500	-13.115%	3	23	-18.696%
2026-02-18	33.5500	33.5500	33.5500	33.5500	+41.442%	1	22	-29.359%
2026-02-11	23.6000	23.7200	23.6000	23.7200	-11.822%	17	21	-0.084%
2026-02-05	27.0900	27.0900	26.9000	26.9000	-27.395%	2	8	-11.896%
2026-02-03	37.0500	37.0500	37.0500	37.0500	-10.723%	1	7	-36.032%
2026-02-02	41.5000	41.5000	41.5000	41.5000	-6.742%	1	7	-42.892%
2026-01-30	48.6000	48.6000	44.5000	44.5000	-4.301%	3	8	-46.742%
2026-01-29	47.8000	47.8000	46.5000	46.5000	-41.369%	6	6	-49.032%
2026-01-16	79.3900	79.3900	79.3100	79.3100	0.000%	2	0	-70.117%