Dark

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

EOD

Aug 3, 2026

6.47-9.510%(-0.68)783

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3200	7.7100	5.1500	6.4700	-9.510%	783	940	0.000%
2026-07-31	7.4000	7.5500	5.0000	7.1500	-35.236%	110	488	-9.510%
2026-07-30	11.3500	11.4200	11.0400	11.0400	-9.434%	13	513	-41.395%
2026-07-29	13.0800	13.0800	12.1900	12.1900	-0.490%	5	511	-46.924%
2026-07-28	11.2000	12.2500	11.2000	12.2500	-8.445%	2	510	-47.184%
2026-07-27	13.4800	13.4800	12.9500	13.3800	+29.777%	120	509	-51.644%
2026-07-24	11.4800	11.4800	10.1600	10.3100	-15.214%	12	490	-37.245%
2026-07-23	12.0000	12.4000	12.0000	12.1600	-16.712%	23	489	-46.793%
2026-07-22	15.0200	15.0200	14.6000	14.6000	-18.889%	16	483	-55.685%
2026-07-21	17.9000	20.8700	17.9000	18.0000	+43.198%	21	495	-64.056%
2026-07-20	11.9500	14.0500	11.3700	12.5700	+0.560%	53	485	-48.528%
2026-07-17	11.8200	12.5000	11.0500	12.5000	-19.094%	17	461	-48.240%
2026-07-15	15.1500	16.0800	14.2700	15.4500	+11.957%	32	457	-58.123%
2026-07-14	13.8000	13.8000	13.8000	13.8000	+20.524%	2	452	-53.116%
2026-07-13	11.6400	13.0100	11.4500	11.4500	-10.895%	5	452	-43.493%
2026-07-10	13.0000	13.0500	12.7500	12.8500	-1.154%	28	454	-49.650%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+1.167%	5	463	-50.231%
2026-07-08	13.7400	13.7400	12.8500	12.8500	-19.688%	7	463	-49.650%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-6.977%	2	464	-59.563%
2026-07-06	14.3000	17.4000	14.3000	17.2000	+6.173%	14	466	-62.384%
2026-07-02	19.0700	19.0700	15.9600	16.2000	+8.144%	20	475	-60.062%
2026-07-01	10.2000	15.2900	10.2000	14.9800	+55.233%	17	475	-56.809%
2026-06-30	10.5000	10.5000	9.3500	9.6500	-6.311%	19	483	-32.953%
2026-06-29	9.9500	10.5000	9.9500	10.3000	-0.962%	13	473	-37.184%
2026-06-26	10.2000	10.4000	10.2000	10.4000	+18.451%	3	481	-37.788%
2026-06-25	10.3700	11.1000	8.7800	8.7800	-18.704%	12	480	-26.310%
2026-06-24	11.2700	11.7500	10.8000	10.8000	-17.241%	106	485	-40.093%
2026-06-23	11.6000	14.4500	11.6000	13.0500	-15.806%	23	404	-50.421%
2026-06-22	18.4000	18.5000	15.5000	15.5000	+5.299%	9	393	-58.258%
2026-06-18	17.0000	17.0000	14.6500	14.7200	-19.563%	53	372	-56.046%
2026-06-17	18.3000	18.3000	18.3000	18.3000	+5.780%	2	372	-64.645%
2026-06-16	18.5000	18.5000	17.3000	17.3000	-7.388%	3	372	-62.601%
2026-06-15	17.5300	19.7600	17.5300	18.6800	+18.004%	55	370	-65.364%
2026-06-12	15.8000	15.9000	15.8000	15.8300	+3.667%	9	386	-59.128%
2026-06-11	13.9500	15.2700	13.9500	15.2700	+8.221%	4	380	-57.629%
2026-06-10	14.0700	14.4500	14.0700	14.1100	-2.690%	10	377	-54.146%
2026-06-09	15.1500	15.2000	14.0500	14.5000	-14.605%	64	375	-55.379%
2026-06-08	16.9800	16.9800	16.9800	16.9800	+26.716%	1	371	-61.896%
2026-06-05	16.6500	16.6500	13.0000	13.4000	-28.912%	37	372	-51.716%
2026-06-04	17.8000	18.8500	17.6000	18.8500	+7.714%	42	383	-65.676%
2026-06-03	19.0500	19.0500	17.5000	17.5000	-37.545%	33	378	-63.029%
2026-05-29	23.5000	28.8000	23.5000	28.0200	+20.776%	33	355	-76.909%
2026-05-28	23.7000	23.8000	23.2000	23.2000	+7.657%	14	346	-72.112%
2026-05-27	22.5000	22.5000	21.0000	21.5500	-10.208%	16	340	-69.977%
2026-05-26	25.8500	25.8500	24.0000	24.0000	-7.692%	6	330	-73.042%
2026-05-22	28.2500	28.4000	26.0000	26.0000	-7.143%	30	313	-75.115%
2026-05-21	28.0000	28.0000	28.0000	28.0000	-7.407%	1	313	-76.893%
2026-05-20	31.7000	31.7000	30.2400	30.2400	-4.515%	22	313	-78.604%
2026-05-19	30.0000	31.6700	29.8500	31.6700	+15.122%	69	310	-79.571%
2026-05-18	32.0000	32.0000	27.5100	27.5100	-18.850%	2	310	-76.481%
2026-05-15	35.2500	35.4000	32.0500	33.9000	-24.667%	34	310	-80.914%
2026-05-14	34.6500	48.2400	34.6500	45.0000	+19.363%	29	315	-85.622%
2026-05-13	34.9100	37.7000	34.2000	37.7000	+1.754%	105	347	-82.838%
2026-05-12	46.1000	46.1000	37.0500	37.0500	-18.302%	21	347	-82.537%
2026-05-11	37.5400	45.9500	37.5400	45.3500	+28.652%	46	347	-85.733%
2026-05-08	26.8500	35.2500	26.8500	35.2500	+14.263%	41	330	-81.645%
2026-05-07	31.3000	31.3000	30.7500	30.8500	-7.910%	6	310	-79.028%
2026-05-05	39.6200	39.6200	33.5000	33.5000	-15.617%	17	306	-80.687%
2026-05-04	36.0000	39.7000	36.0000	39.7000	+21.407%	2	307	-83.703%
2026-05-01	32.7000	32.7000	32.7000	32.7000	+17.078%	9	300	-80.214%
2026-04-29	27.9300	27.9300	27.9300	27.9300	-15.873%	3	300	-76.835%
2026-04-28	34.4500	34.4500	32.6500	33.2000	-14.915%	10	300	-80.512%
2026-04-24	37.7500	39.0200	37.3000	39.0200	-0.205%	6	305	-83.419%
2026-04-23	39.1000	39.1000	39.1000	39.1000	-9.175%	1	307	-83.453%
2026-04-22	45.0000	45.0000	43.0500	43.0500	+16.351%	4	308	-84.971%
2026-04-21	42.1700	42.1700	37.0000	37.0000	-17.003%	14	309	-82.514%
2026-04-20	39.1800	44.5800	39.1800	44.5800	+7.422%	6	309	-85.487%
2026-04-17	41.0000	46.0600	40.5000	41.5000	+17.298%	18	309	-84.410%
2026-04-16	35.3800	35.3800	35.3800	35.3800	+1.057%	1	302	-81.713%
2026-04-15	32.4100	35.0100	31.9500	35.0100	+22.842%	46	303	-81.520%
2026-04-14	29.1000	29.1000	28.5000	28.5000	+34.371%	7	267	-77.298%
2026-04-10	21.8000	21.8000	21.2100	21.2100	-31.470%	7	265	-69.496%
2026-04-08	30.9500	30.9500	30.9500	30.9500	+39.666%	1	269	-79.095%
2026-04-07	22.4900	22.4900	22.1600	22.1600	-18.529%	100	268	-70.803%
2026-04-06	27.0000	27.2000	27.0000	27.2000	+8.800%	100	276	-76.213%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-6.191%	1	187	-74.120%
2026-04-01	26.1000	26.8000	26.1000	26.6500	+7.460%	4	187	-75.722%
2026-03-31	21.6500	24.8200	21.6500	24.8000	+15.780%	11	185	-73.911%
2026-03-30	21.4200	21.4200	21.4200	21.4200	-1.062%	1	184	-69.795%
2026-03-27	21.8200	21.8200	21.5100	21.6500	-18.548%	5	183	-70.115%
2026-03-26	26.5800	26.5800	26.5800	26.5800	-11.252%	3	179	-75.658%
2026-03-25	32.0000	33.5500	29.9500	29.9500	-5.222%	8	179	-78.397%
2026-03-24	32.0000	32.0000	31.0300	31.6000	-23.021%	10	178	-79.525%
2026-03-23	40.7500	41.0500	40.7500	41.0500	+6.901%	3	174	-84.239%
2026-03-20	38.3700	38.4000	38.3700	38.4000	-10.677%	2	174	-83.151%
2026-03-18	42.9900	42.9900	42.9900	42.9900	-8.532%	1	175	-84.950%
2026-03-17	45.0500	47.0000	45.0500	47.0000	+10.901%	2	175	-86.234%
2026-03-16	43.0500	43.0500	42.3800	42.3800	+13.619%	10	175	-84.733%
2026-03-12	38.4200	38.4200	37.3000	37.3000	-7.214%	3	165	-82.654%
2026-03-10	39.7000	40.2000	39.7000	40.2000	-2.616%	100	165	-83.905%
2026-03-06	41.2800	41.2800	41.2800	41.2800	-7.236%	5	118	-84.327%
2026-03-05	46.5500	46.5500	43.5000	44.5000	-5.600%	5	118	-85.461%
2026-03-04	40.0000	48.1100	40.0000	47.1400	+42.331%	22	116	-86.275%
2026-03-02	30.0000	33.1200	30.0000	33.1200	+16.007%	19	109	-80.465%
2026-02-27	28.5500	28.5500	28.5500	28.5500	-10.445%	1	91	-77.338%
2026-02-26	31.8800	31.8800	31.8800	31.8800	-3.394%	1	92	-79.705%
2026-02-25	30.7000	33.0000	30.7000	33.0000	+44.294%	3	94	-80.394%
2026-02-23	22.8700	22.8700	22.8700	22.8700	-6.347%	2	94	-71.710%
2026-02-17	23.2500	24.7500	23.2500	24.4200	+0.082%	11	94	-73.505%
2026-02-13	24.2200	24.4000	23.7500	24.4000	+62.667%	4	85	-73.484%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-16.201%	1	85	-56.867%
2026-02-11	19.8900	19.8900	17.9000	17.9000	-23.340%	12	84	-63.855%
2026-02-10	23.8300	23.8300	23.3500	23.3500	+16.750%	4	94	-72.291%
2026-02-05	20.6000	20.6700	20.0000	20.0000	-18.133%	5	91	-67.650%
2026-02-04	24.4300	24.4300	24.4300	24.4300	-14.431%	1	94	-73.516%
2026-02-03	28.5500	28.5500	28.5500	28.5500	-17.486%	1	93	-77.338%
2026-02-02	33.6300	34.6000	33.4000	34.6000	-5.850%	15	93	-81.301%
2026-01-30	36.7500	36.7500	36.7500	36.7500	-1.316%	1	80	-82.395%
2026-01-29	37.2400	37.2400	37.2400	37.2400	-15.556%	1	80	-82.626%
2026-01-27	44.0700	44.1000	43.7000	44.1000	-4.089%	12	79	-85.329%
2026-01-26	45.5000	47.7200	45.5000	45.9800	-7.111%	95	75	-85.929%
2026-01-23	52.0000	52.0000	49.5000	49.5000	-25.260%	4	5	-86.929%
2026-01-16	66.5600	66.7200	66.2300	66.2300	0.000%	4	0	-90.231%