Dark

COIN20261120C220
COIN Nov 20 2026 220.00 Call (COIN261120C00220000)
option OPRA

EOD

Sep 24, 2026

14.36+2.571%(+0.36)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.0500	16.1500	12.6000	14.3600	+2.571%	271	2,507	0.000%
2026-09-23	16.2000	17.1300	13.8000	14.0000	-11.672%	92	2,410	+2.571%
2026-09-22	16.8500	17.0000	14.6800	15.8500	-4.862%	287	2,393	-9.401%
2026-09-21	19.5500	20.1500	16.5500	16.6600	+20.550%	502	2,222	-13.806%
2026-09-18	8.0000	14.8500	8.0000	13.8200	+88.027%	594	2,052	+3.907%
2026-09-17	5.5200	7.3500	5.5200	7.3500	+46.707%	361	2,024	+95.374%
2026-09-16	7.8900	7.8900	4.7500	5.0100	-35.355%	182	1,846	+186.627%
2026-09-15	11.6200	11.6200	6.9900	7.7500	-47.279%	125	1,861	+85.290%
2026-09-14	10.9500	15.2000	10.9500	14.7000	+69.942%	111	1,845	-2.313%
2026-09-11	9.4000	11.3500	8.4700	8.6500	+2.367%	114	1,847	+66.012%
2026-09-10	8.5100	8.8500	8.0900	8.4500	-16.749%	87	1,828	+69.941%
2026-09-09	12.0500	12.1000	9.7800	10.1500	-13.983%	417	1,826	+41.478%
2026-09-08	11.0000	12.4500	11.0000	11.8000	-8.527%	47	1,755	+21.695%
2026-09-04	13.2000	14.4000	12.3900	12.9000	-21.341%	62	1,770	+11.318%
2026-09-03	11.5200	17.9900	11.5200	16.4000	+64.824%	259	1,770	-12.439%
2026-09-02	9.4300	10.6500	9.0000	9.9500	-6.573%	48	1,701	+44.322%
2026-09-01	11.8500	12.4000	10.0600	10.6500	-30.844%	71	1,693	+34.836%
2026-08-31	10.8700	15.4000	10.5000	15.4000	+39.367%	199	1,672	-6.753%
2026-08-28	13.5000	13.7100	10.5000	11.0500	-32.622%	59	1,589	+29.955%
2026-08-27	14.5000	18.0000	14.5000	16.4000	+24.242%	87	1,582	-12.439%
2026-08-26	14.3000	14.7100	12.2500	13.2000	-12.000%	39	1,554	+8.788%
2026-08-25	11.7900	16.5500	11.7900	15.0000	+9.489%	163	1,538	-4.267%
2026-08-24	17.5000	18.5000	13.7000	13.7000	-19.126%	59	1,432	+4.818%
2026-08-21	15.1000	19.6500	14.4000	16.9400	+46.034%	512	1,443	-15.230%
2026-08-20	11.0000	12.3700	9.8900	11.6000	+45.000%	306	1,373	+23.793%
2026-08-19	5.4000	9.7500	5.4000	8.0000	+73.913%	325	1,339	+79.500%
2026-08-18	4.5000	4.9700	4.5000	4.6000	-16.364%	11	1,150	+212.174%
2026-08-17	4.8000	5.5000	4.7000	5.5000	+6.589%	17	1,151	+161.091%
2026-08-14	5.2700	5.5000	5.1600	5.1600	-14.000%	14	1,147	+178.295%
2026-08-13	5.1300	6.0000	5.1300	6.0000	+14.723%	5	1,147	+139.333%
2026-08-12	5.8400	5.8400	5.2000	5.2300	+1.553%	16	1,148	+174.570%
2026-08-11	5.6500	6.0200	5.1500	5.1500	-12.712%	42	1,156	+178.835%
2026-08-10	6.3500	6.3500	5.9000	5.9000	-20.162%	197	1,140	+143.390%
2026-08-07	7.0000	7.3900	6.4500	7.3900	+23.167%	11	954	+94.317%
2026-08-06	6.6600	7.0000	6.0000	6.0000	-20.635%	24	955	+139.333%
2026-08-05	7.9900	8.0500	6.9000	7.5600	-6.667%	20	947	+89.947%
2026-08-04	6.5000	8.1000	6.4900	8.1000	+25.193%	36	943	+77.284%
2026-08-03	5.3200	7.7100	5.1500	6.4700	-9.510%	783	940	+121.947%
2026-07-31	7.4000	7.5500	5.0000	7.1500	-35.236%	110	488	+100.839%
2026-07-30	11.3500	11.4200	11.0400	11.0400	-9.434%	13	513	+30.072%
2026-07-29	13.0800	13.0800	12.1900	12.1900	-0.490%	5	511	+17.801%
2026-07-28	11.2000	12.2500	11.2000	12.2500	-8.445%	2	510	+17.224%
2026-07-27	13.4800	13.4800	12.9500	13.3800	+29.777%	120	509	+7.324%
2026-07-24	11.4800	11.4800	10.1600	10.3100	-15.214%	12	490	+39.282%
2026-07-23	12.0000	12.4000	12.0000	12.1600	-16.712%	23	489	+18.092%
2026-07-22	15.0200	15.0200	14.6000	14.6000	-18.889%	16	483	-1.644%
2026-07-21	17.9000	20.8700	17.9000	18.0000	+43.198%	21	495	-20.222%
2026-07-20	11.9500	14.0500	11.3700	12.5700	+0.560%	53	485	+14.240%
2026-07-17	11.8200	12.5000	11.0500	12.5000	-19.094%	17	461	+14.880%
2026-07-15	15.1500	16.0800	14.2700	15.4500	+11.957%	32	457	-7.055%
2026-07-14	13.8000	13.8000	13.8000	13.8000	+20.524%	2	452	+4.058%
2026-07-13	11.6400	13.0100	11.4500	11.4500	-10.895%	5	452	+25.415%
2026-07-10	13.0000	13.0500	12.7500	12.8500	-1.154%	28	454	+11.751%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+1.167%	5	463	+10.462%
2026-07-08	13.7400	13.7400	12.8500	12.8500	-19.688%	7	463	+11.751%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-6.977%	2	464	-10.250%
2026-07-06	14.3000	17.4000	14.3000	17.2000	+6.173%	14	466	-16.512%
2026-07-02	19.0700	19.0700	15.9600	16.2000	+8.144%	20	475	-11.358%
2026-07-01	10.2000	15.2900	10.2000	14.9800	+55.233%	17	475	-4.139%
2026-06-30	10.5000	10.5000	9.3500	9.6500	-6.311%	19	483	+48.808%
2026-06-29	9.9500	10.5000	9.9500	10.3000	-0.962%	13	473	+39.417%
2026-06-26	10.2000	10.4000	10.2000	10.4000	+18.451%	3	481	+38.077%
2026-06-25	10.3700	11.1000	8.7800	8.7800	-18.704%	12	480	+63.554%
2026-06-24	11.2700	11.7500	10.8000	10.8000	-17.241%	106	485	+32.963%
2026-06-23	11.6000	14.4500	11.6000	13.0500	-15.806%	23	404	+10.038%
2026-06-22	18.4000	18.5000	15.5000	15.5000	+5.299%	9	393	-7.355%
2026-06-18	17.0000	17.0000	14.6500	14.7200	-19.563%	53	372	-2.446%
2026-06-17	18.3000	18.3000	18.3000	18.3000	+5.780%	2	372	-21.530%
2026-06-16	18.5000	18.5000	17.3000	17.3000	-7.388%	3	372	-16.994%
2026-06-15	17.5300	19.7600	17.5300	18.6800	+18.004%	55	370	-23.126%
2026-06-12	15.8000	15.9000	15.8000	15.8300	+3.667%	9	386	-9.286%
2026-06-11	13.9500	15.2700	13.9500	15.2700	+8.221%	4	380	-5.959%
2026-06-10	14.0700	14.4500	14.0700	14.1100	-2.690%	10	377	+1.772%
2026-06-09	15.1500	15.2000	14.0500	14.5000	-14.605%	64	375	-0.966%
2026-06-08	16.9800	16.9800	16.9800	16.9800	+26.716%	1	371	-15.430%
2026-06-05	16.6500	16.6500	13.0000	13.4000	-28.912%	37	372	+7.164%
2026-06-04	17.8000	18.8500	17.6000	18.8500	+7.714%	42	383	-23.820%
2026-06-03	19.0500	19.0500	17.5000	17.5000	-37.545%	33	378	-17.943%
2026-05-29	23.5000	28.8000	23.5000	28.0200	+20.776%	33	355	-48.751%
2026-05-28	23.7000	23.8000	23.2000	23.2000	+7.657%	14	346	-38.103%
2026-05-27	22.5000	22.5000	21.0000	21.5500	-10.208%	16	340	-33.364%
2026-05-26	25.8500	25.8500	24.0000	24.0000	-7.692%	6	330	-40.167%
2026-05-22	28.2500	28.4000	26.0000	26.0000	-7.143%	30	313	-44.769%
2026-05-21	28.0000	28.0000	28.0000	28.0000	-7.407%	1	313	-48.714%
2026-05-20	31.7000	31.7000	30.2400	30.2400	-4.515%	22	313	-52.513%
2026-05-19	30.0000	31.6700	29.8500	31.6700	+15.122%	69	310	-54.657%
2026-05-18	32.0000	32.0000	27.5100	27.5100	-18.850%	2	310	-47.801%
2026-05-15	35.2500	35.4000	32.0500	33.9000	-24.667%	34	310	-57.640%
2026-05-14	34.6500	48.2400	34.6500	45.0000	+19.363%	29	315	-68.089%
2026-05-13	34.9100	37.7000	34.2000	37.7000	+1.754%	105	347	-61.910%
2026-05-12	46.1000	46.1000	37.0500	37.0500	-18.302%	21	347	-61.242%
2026-05-11	37.5400	45.9500	37.5400	45.3500	+28.652%	46	347	-68.335%
2026-05-08	26.8500	35.2500	26.8500	35.2500	+14.263%	41	330	-59.262%
2026-05-07	31.3000	31.3000	30.7500	30.8500	-7.910%	6	310	-53.452%
2026-05-05	39.6200	39.6200	33.5000	33.5000	-15.617%	17	306	-57.134%
2026-05-04	36.0000	39.7000	36.0000	39.7000	+21.407%	2	307	-63.829%
2026-05-01	32.7000	32.7000	32.7000	32.7000	+17.078%	9	300	-56.086%
2026-04-29	27.9300	27.9300	27.9300	27.9300	-15.873%	3	300	-48.586%
2026-04-28	34.4500	34.4500	32.6500	33.2000	-14.915%	10	300	-56.747%
2026-04-24	37.7500	39.0200	37.3000	39.0200	-0.205%	6	305	-63.198%
2026-04-23	39.1000	39.1000	39.1000	39.1000	-9.175%	1	307	-63.274%
2026-04-22	45.0000	45.0000	43.0500	43.0500	+16.351%	4	308	-66.643%
2026-04-21	42.1700	42.1700	37.0000	37.0000	-17.003%	14	309	-61.189%
2026-04-20	39.1800	44.5800	39.1800	44.5800	+7.422%	6	309	-67.788%
2026-04-17	41.0000	46.0600	40.5000	41.5000	+17.298%	18	309	-65.398%
2026-04-16	35.3800	35.3800	35.3800	35.3800	+1.057%	1	302	-59.412%
2026-04-15	32.4100	35.0100	31.9500	35.0100	+22.842%	46	303	-58.983%
2026-04-14	29.1000	29.1000	28.5000	28.5000	+34.371%	7	267	-49.614%
2026-04-10	21.8000	21.8000	21.2100	21.2100	-31.470%	7	265	-32.296%
2026-04-08	30.9500	30.9500	30.9500	30.9500	+39.666%	1	269	-53.603%
2026-04-07	22.4900	22.4900	22.1600	22.1600	-18.529%	100	268	-35.199%
2026-04-06	27.0000	27.2000	27.0000	27.2000	+8.800%	100	276	-47.206%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-6.191%	1	187	-42.560%
2026-04-01	26.1000	26.8000	26.1000	26.6500	+7.460%	4	187	-46.116%
2026-03-31	21.6500	24.8200	21.6500	24.8000	+15.780%	11	185	-42.097%
2026-03-30	21.4200	21.4200	21.4200	21.4200	-1.062%	1	184	-32.960%
2026-03-27	21.8200	21.8200	21.5100	21.6500	-18.548%	5	183	-33.672%
2026-03-26	26.5800	26.5800	26.5800	26.5800	-11.252%	3	179	-45.974%
2026-03-25	32.0000	33.5500	29.9500	29.9500	-5.222%	8	179	-52.053%
2026-03-24	32.0000	32.0000	31.0300	31.6000	-23.021%	10	178	-54.557%
2026-03-23	40.7500	41.0500	40.7500	41.0500	+6.901%	3	174	-65.018%
2026-03-20	38.3700	38.4000	38.3700	38.4000	-10.677%	2	174	-62.604%
2026-03-18	42.9900	42.9900	42.9900	42.9900	-8.532%	1	175	-66.597%
2026-03-17	45.0500	47.0000	45.0500	47.0000	+10.901%	2	175	-69.447%
2026-03-16	43.0500	43.0500	42.3800	42.3800	+13.619%	10	175	-66.116%
2026-03-12	38.4200	38.4200	37.3000	37.3000	-7.214%	3	165	-61.501%
2026-03-10	39.7000	40.2000	39.7000	40.2000	-2.616%	100	165	-64.279%
2026-03-06	41.2800	41.2800	41.2800	41.2800	-7.236%	5	118	-65.213%
2026-03-05	46.5500	46.5500	43.5000	44.5000	-5.600%	5	118	-67.730%
2026-03-04	40.0000	48.1100	40.0000	47.1400	+42.331%	22	116	-69.538%
2026-03-02	30.0000	33.1200	30.0000	33.1200	+16.007%	19	109	-56.643%
2026-02-27	28.5500	28.5500	28.5500	28.5500	-10.445%	1	91	-49.702%
2026-02-26	31.8800	31.8800	31.8800	31.8800	-3.394%	1	92	-54.956%
2026-02-25	30.7000	33.0000	30.7000	33.0000	+44.294%	3	94	-56.485%
2026-02-23	22.8700	22.8700	22.8700	22.8700	-6.347%	2	94	-37.210%
2026-02-17	23.2500	24.7500	23.2500	24.4200	+0.082%	11	94	-41.196%
2026-02-13	24.2200	24.4000	23.7500	24.4000	+62.667%	4	85	-41.148%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-16.201%	1	85	-4.267%
2026-02-11	19.8900	19.8900	17.9000	17.9000	-23.340%	12	84	-19.777%
2026-02-10	23.8300	23.8300	23.3500	23.3500	+16.750%	4	94	-38.501%
2026-02-05	20.6000	20.6700	20.0000	20.0000	-18.133%	5	91	-28.200%
2026-02-04	24.4300	24.4300	24.4300	24.4300	-14.431%	1	94	-41.220%
2026-02-03	28.5500	28.5500	28.5500	28.5500	-17.486%	1	93	-49.702%
2026-02-02	33.6300	34.6000	33.4000	34.6000	-5.850%	15	93	-58.497%
2026-01-30	36.7500	36.7500	36.7500	36.7500	-1.316%	1	80	-60.925%
2026-01-29	37.2400	37.2400	37.2400	37.2400	-15.556%	1	80	-61.439%
2026-01-27	44.0700	44.1000	43.7000	44.1000	-4.089%	12	79	-67.438%
2026-01-26	45.5000	47.7200	45.5000	45.9800	-7.111%	95	75	-68.769%
2026-01-23	52.0000	52.0000	49.5000	49.5000	-25.260%	4	5	-70.990%
2026-01-16	66.5600	66.7200	66.2300	66.2300	0.000%	4	0	-78.318%