Dark

COIN20261120C200
COIN Nov 20 2026 200.00 Call (COIN261120C00200000)
option OPRA

EOD

Sep 23, 2026

21.10-11.530%(-2.75)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	22.3500	25.1500	21.0000	21.1000	-11.530%	202	2,888	0.000%
2026-09-22	23.5000	24.7000	21.1000	23.8500	-1.487%	144	2,837	-11.530%
2026-09-21	26.7500	29.4000	24.2100	24.2100	+17.810%	691	2,791	-12.846%
2026-09-18	13.3500	21.6700	12.7500	20.5500	+83.482%	995	2,643	+2.676%
2026-09-17	10.1600	11.3000	8.8400	11.2000	+30.994%	561	2,491	+88.393%
2026-09-16	11.9000	11.9000	7.5000	8.5500	-27.234%	363	2,439	+146.784%
2026-09-15	17.3400	18.0000	10.7600	11.7500	-44.602%	327	2,323	+79.574%
2026-09-14	16.4500	21.7300	16.4500	21.2100	+59.115%	633	2,365	-0.519%
2026-09-11	13.0000	16.5000	12.6500	13.3300	+2.538%	84	2,266	+58.290%
2026-09-10	12.4000	13.1400	12.1000	13.0000	-8.451%	259	2,242	+62.308%
2026-09-09	17.2500	17.2500	14.2000	14.2000	-12.237%	154	2,149	+48.592%
2026-09-08	15.6700	17.1500	15.6700	16.1800	-12.776%	41	2,116	+30.408%
2026-09-04	19.2000	19.2000	17.4300	18.5500	-17.848%	362	1,918	+13.747%
2026-09-03	15.6000	24.2500	15.6000	22.5800	+60.142%	179	1,918	-6.554%
2026-09-02	14.0800	15.5500	12.8500	14.1000	-2.083%	43	1,919	+49.645%
2026-09-01	18.5000	18.5000	14.4000	14.4000	-33.023%	58	1,907	+46.528%
2026-08-31	15.6700	21.7000	15.2000	21.5000	+33.375%	163	1,905	-1.860%
2026-08-28	20.4800	22.2500	15.2000	16.1200	-30.427%	120	1,879	+30.893%
2026-08-27	20.1400	24.8000	20.1400	23.1700	+24.704%	59	1,910	-8.934%
2026-08-26	19.3500	20.3500	17.5000	18.5800	-14.457%	276	1,905	+13.563%
2026-08-25	18.9500	22.7700	17.8000	21.7200	+21.003%	71	1,899	-2.855%
2026-08-24	25.0000	25.5000	17.9500	17.9500	-18.742%	123	1,882	+17.549%
2026-08-21	21.0000	26.0500	20.9500	22.0900	+36.274%	341	1,808	-4.482%
2026-08-20	15.3000	17.1300	13.8000	16.2100	+47.364%	304	1,659	+30.167%
2026-08-19	8.2500	13.5000	7.8700	11.0000	+62.963%	1,119	1,546	+91.818%
2026-08-18	7.0000	7.7400	6.7000	6.7500	-14.340%	136	1,235	+212.593%
2026-08-17	8.0000	8.1000	7.2000	7.8800	+6.199%	92	1,278	+167.766%
2026-08-14	8.6500	8.6500	7.3500	7.4200	-20.043%	121	1,276	+184.367%
2026-08-13	7.8000	9.2800	7.2500	9.2800	+21.307%	115	1,287	+127.371%
2026-08-12	8.3400	8.3400	7.6500	7.6500	-1.290%	55	1,275	+175.817%
2026-08-11	8.6200	8.9000	7.4000	7.7500	-7.738%	11	1,260	+172.258%
2026-08-10	9.0000	9.0000	8.2300	8.4000	-18.841%	242	1,261	+151.190%
2026-08-07	9.8000	11.0700	9.7500	10.3500	+23.214%	210	1,146	+103.865%
2026-08-06	9.5300	9.5300	8.4000	8.4000	-19.231%	37	963	+151.190%
2026-08-05	10.0500	11.1100	10.0000	10.4000	-1.422%	27	946	+102.885%
2026-08-04	9.5000	11.0000	9.5000	10.5500	+17.877%	14	937	+100.000%
2026-08-03	8.0800	11.0000	8.0800	8.9500	-2.186%	50	933	+135.754%
2026-07-31	11.6500	11.6500	7.2000	9.1500	-51.969%	128	901	+130.601%
2026-07-30	14.7200	19.0500	14.7200	19.0500	+21.338%	5	884	+10.761%
2026-07-29	17.1100	17.5000	15.7000	15.7000	-7.918%	6	882	+34.395%
2026-07-28	15.4900	18.2200	15.4900	17.0500	-4.749%	30	881	+23.754%
2026-07-27	17.7000	18.0500	17.7000	17.9000	+8.485%	75	879	+17.877%
2026-07-23	17.0000	17.0000	16.5000	16.5000	-13.158%	24	883	+27.879%
2026-07-22	20.9200	21.0500	19.0000	19.0000	-20.833%	62	888	+11.053%
2026-07-21	21.0000	26.0000	21.0000	24.0000	+35.593%	30	897	-12.083%
2026-07-20	17.0000	17.7400	17.0000	17.7000	+8.923%	42	888	+19.209%
2026-07-17	15.0000	16.6500	15.0000	16.2500	-4.971%	23	867	+29.846%
2026-07-16	17.8900	18.6000	17.1000	17.1000	-17.391%	16	858	+23.392%
2026-07-15	18.2000	20.7000	18.2000	20.7000	+15.966%	6	858	+1.932%
2026-07-14	17.0000	17.9500	16.9800	17.8500	+8.511%	24	862	+18.207%
2026-07-13	16.4500	16.4500	16.4500	16.4500	-4.360%	4	869	+28.267%
2026-07-10	16.3500	17.2000	16.3500	17.2000	+4.878%	3	865	+22.674%
2026-07-09	17.5000	17.5000	16.4000	16.4000	-21.905%	17	865	+28.659%
2026-07-07	19.7000	21.0000	19.7000	21.0000	-6.040%	5	871	+0.476%
2026-07-06	22.8500	22.8500	22.3500	22.3500	+6.429%	30	867	-5.593%
2026-07-02	21.9500	24.0000	21.0000	21.0000	+5.000%	17	832	+0.476%
2026-07-01	13.6500	20.0000	13.6500	20.0000	+52.672%	3	832	+5.500%
2026-06-30	12.4000	13.3400	12.3800	13.1000	-3.606%	72	834	+61.069%
2026-06-29	14.0300	14.0300	13.0100	13.5900	+0.667%	18	837	+55.261%
2026-06-26	11.2000	13.7500	11.2000	13.5000	+13.445%	25	831	+56.296%
2026-06-25	13.1400	14.0000	11.9000	11.9000	-18.213%	22	848	+77.311%
2026-06-24	16.4600	16.4600	14.0500	14.5500	-19.167%	51	841	+45.017%
2026-06-23	16.0000	18.0000	16.0000	18.0000	-11.678%	2	818	+17.222%
2026-06-22	23.2500	23.2500	20.3800	20.3800	+7.660%	33	818	+3.533%
2026-06-18	21.0000	22.0500	18.9300	18.9300	-10.454%	73	808	+11.463%
2026-06-17	24.3000	24.5600	21.1400	21.1400	-11.953%	9	808	-0.189%
2026-06-16	22.5200	24.0100	22.5200	24.0100	+2.170%	34	808	-12.120%
2026-06-15	24.0000	24.2500	23.5000	23.5000	+15.027%	17	804	-10.213%
2026-06-12	20.9900	20.9900	20.3900	20.4300	+12.873%	12	805	+3.279%
2026-06-11	18.7100	18.7100	17.8500	18.1000	+0.836%	25	806	+16.575%
2026-06-10	20.4500	20.4500	17.9500	17.9500	-1.913%	21	793	+17.549%
2026-06-09	20.0000	20.0000	17.3000	18.3000	-15.317%	66	798	+15.301%
2026-06-08	20.1000	22.1500	20.1000	21.6100	+19.922%	13	803	-2.360%
2026-06-05	19.4800	19.4800	16.6500	18.0200	-22.495%	49	799	+17.092%
2026-06-04	23.0000	23.2500	22.2800	23.2500	+5.108%	36	775	-9.247%
2026-06-03	25.9700	25.9700	22.0500	22.1200	-18.316%	24	771	-4.611%
2026-06-02	26.5000	27.6500	26.4500	27.0800	-16.161%	50	757	-22.083%
2026-06-01	29.0000	33.6000	29.0000	32.3000	-6.728%	28	759	-34.675%
2026-05-29	32.0000	37.0000	31.9000	34.6300	+14.669%	35	760	-39.070%
2026-05-28	29.8000	30.2000	29.0600	30.2000	+13.534%	4	769	-30.132%
2026-05-27	29.0000	29.0000	26.6000	26.6000	-10.588%	14	770	-20.677%
2026-05-26	30.7000	30.7000	29.7500	29.7500	-12.500%	4	768	-29.076%
2026-05-22	34.4000	34.4000	34.0000	34.0000	-6.849%	20	755	-37.941%
2026-05-21	35.7300	36.5000	35.7300	36.5000	-2.276%	7	756	-42.192%
2026-05-20	38.6000	38.8700	37.3000	37.3500	+5.508%	27	756	-43.507%
2026-05-19	35.4000	35.4000	35.4000	35.4000	+4.026%	1	741	-40.395%
2026-05-18	34.4000	34.7500	33.9600	34.0300	-15.975%	6	741	-37.996%
2026-05-15	45.0000	45.0000	39.4000	40.5000	-28.772%	42	741	-47.901%
2026-05-14	50.4000	56.8600	50.3500	56.8600	+26.524%	37	718	-62.891%
2026-05-13	43.5000	44.9400	43.5000	44.9400	-1.878%	3	717	-53.049%
2026-05-12	46.0000	46.0200	45.8000	45.8000	-15.185%	3	717	-53.930%
2026-05-11	47.6500	55.1000	47.6500	54.0000	+37.405%	10	717	-60.926%
2026-05-08	34.1000	39.3000	32.8000	39.3000	+1.184%	24	717	-46.310%
2026-05-07	38.9000	38.9000	37.7000	38.8400	-7.524%	29	697	-45.675%
2026-05-06	42.6200	42.8000	40.4500	42.0000	+1.083%	9	692	-49.762%
2026-05-05	45.2800	45.2800	41.5000	41.5500	-12.360%	26	688	-49.218%
2026-05-04	44.2000	47.4100	44.2000	47.4100	+23.303%	27	686	-55.495%
2026-05-01	39.6800	40.1000	38.4500	38.4500	+3.000%	36	658	-45.124%
2026-04-30	37.1600	37.3300	37.1600	37.3300	-7.370%	2	658	-43.477%
2026-04-28	41.0000	41.0000	40.3000	40.3000	-6.928%	4	658	-47.643%
2026-04-27	46.3500	46.3500	43.2100	43.3000	-3.348%	109	655	-51.270%
2026-04-24	44.8000	44.8000	44.8000	44.8000	+4.307%	500	681	-52.902%
2026-04-23	42.9500	42.9500	42.9500	42.9500	-17.783%	1	225	-50.873%
2026-04-22	51.6000	52.2400	51.6000	52.2400	+17.817%	2	226	-59.609%
2026-04-21	47.7700	47.7700	44.3400	44.3400	-15.268%	4	228	-52.413%
2026-04-20	45.9700	52.3300	45.9700	52.3300	-4.315%	4	228	-59.679%
2026-04-17	50.4400	54.6900	50.4400	54.6900	+23.593%	28	227	-61.419%
2026-04-16	44.2500	44.2500	44.2500	44.2500	+10.542%	2	228	-52.316%
2026-04-15	39.6000	40.0300	39.6000	40.0300	+8.189%	3	228	-47.290%
2026-04-14	36.1500	37.0000	36.1500	37.0000	+38.318%	3	226	-42.973%
2026-04-10	26.7500	26.7500	26.7500	26.7500	-20.505%	5	224	-21.121%
2026-04-08	38.4500	38.4500	32.0000	33.6500	+12.167%	6	224	-37.296%
2026-04-07	28.0000	30.6000	28.0000	30.0000	-8.032%	3	221	-29.667%
2026-04-06	32.6200	32.6200	32.6200	32.6200	+8.733%	1	221	-35.316%
2026-04-02	27.1500	31.0000	27.0500	30.0000	-4.459%	4	222	-29.667%
2026-04-01	31.3000	31.4000	31.3000	31.4000	+10.563%	3	222	-32.803%
2026-03-31	28.4000	28.4000	28.4000	28.4000	+7.372%	1	220	-25.704%
2026-03-30	27.2000	27.2000	26.4500	26.4500	-8.414%	28	220	-20.227%
2026-03-27	28.8800	28.8800	28.8800	28.8800	-10.864%	1	195	-26.939%
2026-03-26	32.1000	32.4500	32.1000	32.4000	-15.294%	5	194	-34.877%
2026-03-25	40.0000	40.0000	38.2500	38.2500	+1.946%	13	195	-44.837%
2026-03-24	40.0000	40.0000	37.5200	37.5200	-23.941%	101	186	-43.763%
2026-03-23	45.1000	49.3300	45.1000	49.3300	+10.383%	4	86	-57.227%
2026-03-20	48.0000	48.0000	44.6900	44.6900	+1.522%	2	87	-52.786%
2026-03-19	44.0200	44.0200	44.0200	44.0200	-15.832%	1	88	-52.067%
2026-03-18	52.3000	52.3000	52.3000	52.3000	+8.439%	1	89	-59.656%
2026-03-13	48.9500	49.1000	48.2300	48.2300	+3.476%	3	88	-56.251%
2026-03-12	46.6100	46.6100	46.6100	46.6100	+3.211%	1	88	-54.731%
2026-03-10	49.5500	49.5500	45.1600	45.1600	-4.986%	3	88	-53.277%
2026-03-09	51.0000	51.0000	47.5300	47.5300	+0.699%	12	86	-55.607%
2026-03-06	47.6300	47.6300	46.5500	47.2000	-14.026%	4	80	-55.297%
2026-03-05	54.3600	54.9000	54.0000	54.9000	-1.877%	3	80	-61.566%
2026-03-04	50.2700	56.9400	50.2700	55.9500	+45.212%	44	78	-62.288%
2026-03-03	34.2700	38.5300	34.2700	38.5300	-3.554%	7	68	-45.237%
2026-03-02	36.4000	39.9500	36.4000	39.9500	+2.383%	4	62	-47.184%
2026-02-26	37.5300	39.0200	37.5300	39.0200	-3.056%	16	62	-45.925%
2026-02-25	29.9900	40.2500	29.9900	40.2500	+56.432%	21	50	-47.578%
2026-02-24	25.7300	25.7300	25.7300	25.7300	-17.664%	1	50	-17.995%
2026-02-20	33.4400	33.4400	29.9300	31.2500	+11.408%	8	49	-32.480%
2026-02-19	28.0000	28.0500	28.0000	28.0500	-3.276%	3	51	-24.777%
2026-02-18	31.4000	31.4000	29.0000	29.0000	-3.010%	11	50	-27.241%
2026-02-13	24.0000	29.9000	24.0000	29.9000	+53.333%	7	50	-29.431%
2026-02-12	22.0000	22.0000	19.0000	19.5000	-15.217%	15	50	+8.205%
2026-02-11	23.5000	23.5000	22.0000	23.0000	-20.989%	12	46	-8.261%
2026-02-10	28.1400	29.1100	28.1400	29.1100	-1.389%	12	37	-27.516%
2026-02-09	27.5000	29.7400	27.5000	29.5200	+4.127%	7	37	-28.523%
2026-02-06	28.6500	28.6500	28.3500	28.3500	+12.948%	2	31	-25.573%
2026-02-05	27.7500	27.7500	24.0500	25.1000	-19.808%	14	30	-15.936%
2026-02-04	34.3700	34.3700	30.2100	31.3000	-8.399%	6	18	-32.588%
2026-02-03	38.1500	38.1500	34.1700	34.1700	-14.575%	5	13	-38.250%
2026-02-02	40.0000	40.0000	40.0000	40.0000	-9.400%	4	13	-47.250%
2026-01-30	44.1500	44.1500	44.1500	44.1500	-3.286%	1	9	-52.208%
2026-01-29	46.0900	46.5000	45.1000	45.6500	-14.673%	5	9	-53.779%
2026-01-27	52.1000	53.5000	52.1000	53.5000	-30.056%	4	9	-60.561%
2026-01-16	76.4400	76.4900	76.4400	76.4900	-9.372%	2	5	-72.415%
2026-01-13	84.4000	84.4000	84.4000	84.4000	0.000%	5	5	-75.000%