Dark

COIN20261120C210
COIN Nov 20 2026 210.00 Call (COIN261120C00210000)
option OPRA

EOD

Sep 24, 2026

17.75+1.545%(+0.27)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.8200	18.7500	15.3400	17.7500	+1.545%	64	5,334	0.000%
2026-09-23	17.9900	20.6000	17.0500	17.4800	-10.680%	86	5,336	+1.545%
2026-09-22	19.3300	20.0500	18.0000	19.5700	-2.734%	170	5,313	-9.300%
2026-09-21	22.0000	24.2600	20.1200	20.1200	+20.119%	226	5,280	-11.779%
2026-09-18	11.0000	18.0000	11.0000	16.7500	+90.992%	474	5,293	+5.970%
2026-09-17	7.0700	8.7700	7.0700	8.7700	+44.959%	74	5,071	+102.395%
2026-09-16	9.8500	9.8500	5.8500	6.0500	-39.801%	99	5,017	+193.388%
2026-09-15	13.7000	13.7000	8.9100	10.0500	-43.284%	163	5,046	+76.617%
2026-09-14	12.5100	18.0800	12.5100	17.7200	+61.384%	95	5,041	+0.169%
2026-09-11	10.5000	13.5900	10.3000	10.9800	+9.800%	782	4,864	+61.658%
2026-09-10	10.5600	10.9000	9.9000	10.0000	-17.898%	789	4,311	+77.500%
2026-09-09	14.5000	14.5000	12.1000	12.1800	-10.835%	35	3,992	+45.731%
2026-09-08	13.2000	14.3400	13.0500	13.6600	-9.835%	62	3,989	+29.941%
2026-09-04	16.0500	16.7500	14.4000	15.1500	-20.263%	1,445	2,683	+17.162%
2026-09-03	15.2000	21.2000	15.2000	19.0000	+53.846%	254	2,683	-6.579%
2026-09-02	11.8200	12.9000	10.8000	12.3500	+1.313%	127	2,602	+43.725%
2026-09-01	13.4000	14.8100	12.0900	12.1900	-33.388%	35	2,550	+45.611%
2026-08-31	13.4000	18.3000	12.1000	18.3000	+35.255%	91	2,544	-3.005%
2026-08-28	17.5500	18.6000	12.7500	13.5300	-30.437%	80	2,590	+31.190%
2026-08-27	18.8500	21.3000	18.0000	19.4500	+22.636%	238	2,555	-8.740%
2026-08-26	17.6000	17.6000	14.5000	15.8600	-14.038%	1,433	2,396	+11.917%
2026-08-25	15.0000	19.3500	14.5400	18.4500	+22.185%	216	1,005	-3.794%
2026-08-24	20.7300	20.7300	15.1000	15.1000	-20.610%	262	858	+17.550%
2026-08-21	17.1000	22.8000	17.1000	19.0200	+46.308%	131	809	-6.677%
2026-08-20	12.9100	14.6000	12.3500	13.0000	+39.785%	67	748	+36.538%
2026-08-19	5.7000	11.3200	5.7000	9.3000	+66.369%	97	731	+90.860%
2026-08-18	6.0100	6.0100	5.5900	5.5900	-15.940%	24	703	+217.531%
2026-08-17	6.0900	6.6500	6.0900	6.6500	+7.258%	9	694	+166.917%
2026-08-14	6.9000	6.9000	6.2000	6.2000	-19.689%	13	689	+186.290%
2026-08-13	6.7500	7.7200	6.0500	7.7200	+21.959%	10	689	+129.922%
2026-08-12	6.0000	6.4000	6.0000	6.3300	+2.262%	15	679	+180.411%
2026-08-11	6.6800	6.6800	6.1700	6.1900	-12.199%	22	666	+186.753%
2026-08-10	8.7000	8.7000	6.9000	7.0500	-19.886%	46	659	+151.773%
2026-08-07	8.4500	9.1500	8.3500	8.8000	+26.437%	33	670	+101.705%
2026-08-06	7.9700	8.3000	6.9600	6.9600	-15.122%	23	664	+155.029%
2026-08-05	8.6000	9.4500	8.2000	8.2000	-9.592%	129	671	+116.463%
2026-08-04	8.8000	9.1700	7.9500	9.0700	+18.099%	30	747	+95.700%
2026-08-03	7.2500	8.9700	7.2500	7.6800	-14.190%	24	767	+131.120%
2026-07-31	7.0000	8.9500	6.0300	8.9500	-30.512%	46	767	+98.324%
2026-07-30	12.8800	12.8800	12.8800	12.8800	-6.667%	1	782	+37.811%
2026-07-29	13.8000	13.8000	13.8000	13.8000	-7.692%	1	781	+28.623%
2026-07-28	15.2000	15.2000	14.9500	14.9500	-2.922%	3	782	+18.729%
2026-07-27	15.0000	15.5000	15.0000	15.4000	+27.273%	82	781	+15.260%
2026-07-24	11.8600	12.8900	11.8600	12.1000	-15.088%	8	806	+46.694%
2026-07-23	14.3000	14.6000	14.2500	14.2500	-15.179%	13	801	+24.561%
2026-07-22	19.9000	19.9000	16.6000	16.8000	-18.367%	27	808	+5.655%
2026-07-21	20.1000	23.1200	20.1000	20.5800	+43.215%	29	819	-13.751%
2026-07-20	13.7500	16.3000	13.7500	14.3700	+4.206%	5	798	+23.521%
2026-07-17	14.7500	14.7500	13.7900	13.7900	-17.672%	23	795	+28.716%
2026-07-16	16.8000	16.8000	16.7000	16.7500	-9.655%	11	788	+5.970%
2026-07-15	15.1500	18.6000	15.1500	18.5400	+20.939%	80	777	-4.261%
2026-07-14	14.2500	15.3300	14.2500	15.3300	+15.177%	6	728	+15.786%
2026-07-13	13.4800	13.7200	13.3100	13.3100	-10.851%	11	726	+33.358%
2026-07-10	17.8000	17.8000	14.9300	14.9300	+4.406%	11	721	+18.888%
2026-07-09	14.8800	15.1000	14.2500	14.3000	-5.298%	47	725	+24.126%
2026-07-08	14.9000	15.1000	14.9000	15.1000	-14.689%	2	719	+17.550%
2026-07-07	17.8300	17.8300	17.7000	17.7000	-10.152%	5	719	+0.282%
2026-07-06	19.4000	20.3100	19.3500	19.7000	+13.873%	78	719	-9.898%
2026-07-02	17.3000	17.3000	17.3000	17.3000	+1.765%	1	684	+2.601%
2026-07-01	17.0000	17.0000	17.0000	17.0000	+58.140%	1	684	+4.412%
2026-06-30	11.5800	11.6100	10.2500	10.7500	-5.119%	17	684	+65.116%
2026-06-29	11.3300	11.3300	11.3300	11.3300	-5.583%	1	681	+56.664%
2026-06-26	11.0000	12.0000	11.0000	12.0000	+21.212%	2	680	+47.917%
2026-06-25	12.0600	12.0600	9.9000	9.9000	-28.520%	7	678	+79.293%
2026-06-24	13.8500	13.8500	13.8500	13.8500	-7.667%	1	679	+28.159%
2026-06-23	15.0000	15.0000	14.9000	15.0000	-29.577%	9	678	+18.333%
2026-06-22	21.3000	21.3000	21.3000	21.3000	+26.036%	1	674	-16.667%
2026-06-18	18.3500	18.3500	16.8000	16.9000	-8.649%	40	650	+5.030%
2026-06-17	21.3000	21.3000	18.5000	18.5000	-12.612%	4	650	-4.054%
2026-06-16	19.8500	21.1700	19.2600	21.1700	-2.127%	12	650	-16.155%
2026-06-15	21.6000	22.0000	21.0000	21.6300	+15.979%	18	659	-17.938%
2026-06-12	16.9500	18.6500	16.9500	18.6500	+18.413%	7	655	-4.826%
2026-06-11	15.7500	15.9500	15.7500	15.7500	-1.563%	21	649	+12.698%
2026-06-10	18.4500	18.4500	16.0000	16.0000	-6.158%	7	631	+10.938%
2026-06-09	18.0000	18.0000	15.3900	17.0500	-12.113%	8	630	+4.106%
2026-06-08	17.4400	19.4000	17.3200	19.4000	+28.053%	7	630	-8.505%
2026-06-05	17.8900	17.8900	15.1500	15.1500	-28.940%	29	631	+17.162%
2026-06-04	19.4500	21.3200	19.4500	21.3200	+6.600%	11	625	-16.745%
2026-06-03	20.9000	21.0000	19.8900	20.0000	-18.699%	19	618	-11.250%
2026-06-02	23.6000	24.6000	23.6000	24.6000	-20.773%	8	609	-27.846%
2026-05-29	32.0000	32.1700	30.8000	31.0500	+18.511%	27	606	-42.834%
2026-05-28	21.2600	26.6500	21.2600	26.2000	+7.377%	11	597	-32.252%
2026-05-27	24.6500	24.6500	24.1000	24.4000	-17.651%	26	600	-27.254%
2026-05-26	29.6300	29.6300	29.6300	29.6300	+3.097%	1	592	-40.094%
2026-05-22	33.0400	33.0400	28.7400	28.7400	-16.332%	23	578	-38.239%
2026-05-21	34.3500	34.3500	34.3500	34.3500	+1.778%	1	577	-48.326%
2026-05-20	34.4200	34.6200	33.5800	33.7500	+3.528%	33	577	-47.407%
2026-05-18	32.9500	32.9500	32.6000	32.6000	-12.483%	7	574	-45.552%
2026-05-15	38.5500	39.0000	35.5000	37.2500	-20.694%	42	574	-52.349%
2026-05-14	47.3600	53.2500	46.9700	46.9700	+15.349%	46	571	-62.210%
2026-05-13	40.7700	41.4000	39.1000	40.7200	+1.800%	53	554	-56.410%
2026-05-12	45.7900	45.7900	40.0000	40.0000	-19.192%	2	554	-55.625%
2026-05-11	40.9500	50.6000	40.9500	49.5000	+43.478%	22	554	-64.141%
2026-05-08	30.3500	34.5000	30.3500	34.5000	-1.429%	18	549	-48.551%
2026-05-07	34.8000	35.0000	33.7700	35.0000	-7.773%	5	558	-49.286%
2026-05-06	40.0000	40.0000	37.8500	37.9500	-2.367%	8	558	-53.228%
2026-05-05	43.9400	43.9400	38.8700	38.8700	-9.352%	16	559	-54.335%
2026-05-04	42.5000	43.0000	42.5000	42.8800	+20.789%	14	551	-58.605%
2026-05-01	36.2500	36.2500	35.4500	35.5000	+2.601%	11	533	-50.000%
2026-04-30	34.6000	34.6000	34.6000	34.6000	+16.852%	1	533	-48.699%
2026-04-29	29.6100	29.6100	29.6100	29.6100	-18.921%	1	534	-40.054%
2026-04-28	36.4300	36.8500	36.4300	36.5200	-6.551%	6	533	-51.396%
2026-04-27	41.5700	41.5700	39.0800	39.0800	-2.665%	2	533	-54.580%
2026-04-23	42.1400	43.2300	40.1500	40.1500	-11.739%	6	533	-55.791%
2026-04-22	47.8500	48.1700	45.4900	45.4900	+12.182%	10	531	-60.980%
2026-04-21	46.0500	46.0500	40.5200	40.5500	-15.679%	9	530	-56.227%
2026-04-20	45.4700	48.0900	45.4700	48.0900	+3.620%	2	530	-63.090%
2026-04-17	44.8600	50.9900	44.8600	46.4100	+14.593%	16	529	-61.754%
2026-04-16	40.9900	40.9900	40.5000	40.5000	+21.731%	2	519	-56.173%
2026-04-14	33.2700	33.2700	33.2700	33.2700	+28.953%	2	518	-46.649%
2026-04-13	24.6200	25.8000	24.6200	25.8000	+7.143%	7	520	-31.202%
2026-04-10	23.8400	24.2500	23.1400	24.0800	-18.758%	14	525	-26.287%
2026-04-08	29.5000	29.6400	29.5000	29.6400	+10.186%	3	517	-40.115%
2026-04-07	26.9000	26.9000	26.9000	26.9000	-6.888%	1	517	-34.015%
2026-04-06	28.8900	28.8900	28.8900	28.8900	+12.852%	1	517	-38.560%
2026-03-31	25.6000	25.6000	25.6000	25.6000	+4.703%	5	517	-30.664%
2026-03-30	23.2000	24.4500	23.0000	24.4500	-0.610%	4	512	-27.403%
2026-03-27	25.6700	25.6700	24.2300	24.6000	-14.286%	6	512	-27.846%
2026-03-26	30.6200	32.3000	28.7000	28.7000	-15.836%	4	509	-38.153%
2026-03-24	34.7800	34.7800	34.1000	34.1000	-22.500%	55	508	-47.947%
2026-03-23	44.0000	44.0000	44.0000	44.0000	+5.490%	1	454	-59.659%
2026-03-19	41.7100	41.7100	41.7100	41.7100	-11.255%	1	454	-57.444%
2026-03-17	47.0500	47.0500	47.0000	47.0000	+0.642%	3	454	-62.234%
2026-03-16	46.5500	46.8000	45.8800	46.7000	+12.233%	8	454	-61.991%
2026-03-13	41.6100	41.6100	41.6100	41.6100	-1.164%	1	453	-57.342%
2026-03-12	42.1000	42.1000	42.1000	42.1000	-0.941%	1	453	-57.838%
2026-03-11	42.5000	42.5000	42.5000	42.5000	-2.523%	1	453	-58.235%
2026-03-10	43.9500	43.9500	43.6000	43.6000	+1.395%	9	453	-59.289%
2026-03-09	46.7500	46.7500	43.0000	43.0000	-1.669%	4	453	-58.721%
2026-03-06	43.7300	43.7300	43.7300	43.7300	-7.253%	5	452	-59.410%
2026-03-05	52.9200	52.9200	46.5500	47.1500	-8.624%	12	454	-62.354%
2026-03-04	51.0000	51.6000	51.0000	51.6000	+60.998%	408	445	-65.601%
2026-03-03	32.0500	32.0500	32.0500	32.0500	-10.098%	1	49	-44.618%
2026-03-02	35.6500	35.6500	35.6500	35.6500	+11.826%	2	49	-50.210%
2026-02-27	31.8800	31.8800	31.8800	31.8800	-9.509%	1	49	-44.322%
2026-02-26	35.2300	35.2300	35.2300	35.2300	-1.344%	1	49	-49.617%
2026-02-25	36.0700	36.0700	35.7100	35.7100	+75.825%	2	51	-50.294%
2026-02-24	20.1500	20.3100	20.1500	20.3100	-9.733%	2	51	-12.605%
2026-02-23	24.2700	24.2700	22.5000	22.5000	-20.775%	11	49	-21.111%
2026-02-20	27.6100	28.4000	27.6100	28.4000	+3.650%	3	40	-37.500%
2026-02-18	27.4000	27.4000	27.4000	27.4000	+0.847%	1	39	-35.219%
2026-02-17	25.0000	27.1700	25.0000	27.1700	-0.110%	7	38	-34.671%
2026-02-13	22.0000	27.2000	22.0000	27.2000	+8.280%	13	22	-34.743%
2026-02-06	25.1200	25.1200	25.1200	25.1200	+11.150%	20	22	-29.339%
2026-02-05	22.6000	22.6000	22.6000	22.6000	-20.841%	1	4	-21.460%
2026-02-04	28.5500	28.5500	28.5500	28.5500	-11.418%	1	4	-37.828%
2026-02-03	32.6600	32.6600	30.9500	32.2300	-23.932%	4	5	-44.927%
2026-01-29	42.3700	42.3700	42.3700	42.3700	-12.314%	1	3	-58.107%
2026-01-27	47.1000	48.3200	47.1000	48.3200	-5.255%	3	3	-63.266%
2026-01-26	51.0000	51.0000	51.0000	51.0000	0.000%	2	2	-65.196%