Dark

COIN20261120C240
COIN Nov 20 2026 240.00 Call (COIN261120C00240000)
option OPRA

EOD

Sep 24, 2026

9.10-2.045%(-0.19)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.5000	9.8000	8.2500	9.1000	-2.045%	212	2,829	0.000%
2026-09-23	11.2500	11.2500	9.2900	9.2900	-15.928%	83	2,791	-2.045%
2026-09-22	11.4800	11.7000	9.9500	11.0500	-2.814%	114	2,849	-17.647%
2026-09-21	13.1500	14.0500	11.3500	11.3700	+19.684%	991	2,808	-19.965%
2026-09-18	5.2500	10.2500	5.2500	9.5000	+118.894%	658	2,093	-4.211%
2026-09-17	4.0500	4.3500	3.6000	4.3400	+27.647%	31	1,617	+109.677%
2026-09-16	5.3800	5.3800	3.0000	3.4000	-35.849%	96	1,616	+167.647%
2026-09-15	7.5000	7.5000	4.7500	5.3000	-49.038%	129	1,630	+71.698%
2026-09-14	7.2000	10.5500	7.2000	10.4000	+82.456%	380	1,612	-12.500%
2026-09-11	6.0000	7.8400	5.4500	5.7000	-4.362%	97	1,744	+59.649%
2026-09-10	4.7500	6.5500	4.7500	5.9600	-18.356%	109	1,700	+52.685%
2026-09-09	8.3500	8.4100	7.3000	7.3000	-8.978%	171	1,751	+24.658%
2026-09-08	7.9500	8.5500	7.9500	8.0200	-6.199%	33	1,748	+13.466%
2026-09-04	9.5000	9.5000	8.5500	8.5500	-25.910%	26	1,748	+6.433%
2026-09-03	7.8100	12.7200	7.8100	11.5400	+70.963%	48	1,748	-21.144%
2026-09-02	7.5000	7.5000	6.7500	6.7500	-5.197%	39	1,736	+34.815%
2026-09-01	8.3000	8.3000	7.0000	7.1200	-33.146%	15	1,710	+27.809%
2026-08-31	7.6400	10.6500	7.4000	10.6500	+34.810%	42	1,702	-14.554%
2026-08-28	10.9000	11.7500	7.3000	7.9000	-33.051%	255	1,699	+15.190%
2026-08-27	10.6400	13.5000	10.6400	11.8000	+35.788%	157	1,759	-22.881%
2026-08-26	11.3500	11.3500	8.6900	8.6900	-27.280%	8	1,646	+4.718%
2026-08-25	8.5000	12.0100	8.5000	11.9500	+32.925%	1,164	1,648	-23.849%
2026-08-24	12.9900	13.3100	8.9900	8.9900	-24.517%	312	799	+1.224%
2026-08-21	10.9800	15.0000	10.8900	11.9100	+41.786%	82	657	-23.594%
2026-08-20	8.1000	9.2500	8.0000	8.4000	+51.079%	71	649	+8.333%
2026-08-19	4.2000	6.9000	4.2000	5.5600	+69.512%	70	616	+63.669%
2026-08-18	3.4500	3.4500	3.2500	3.2800	-12.533%	14	608	+177.439%
2026-08-17	3.5600	3.7500	3.5000	3.7500	-1.055%	8	608	+142.667%
2026-08-14	4.0200	4.0200	3.6300	3.7900	-9.762%	6	609	+140.106%
2026-08-13	4.2000	4.2000	4.2000	4.2000	+10.526%	1	610	+116.667%
2026-08-12	3.9000	3.9000	3.6000	3.8000	-1.299%	35	611	+139.474%
2026-08-11	3.7000	3.8500	3.7000	3.8500	-7.229%	16	611	+136.364%
2026-08-10	5.2500	5.2500	4.1500	4.1500	-17.984%	6	611	+119.277%
2026-08-07	5.4000	5.4000	5.0500	5.0600	+9.524%	4	610	+79.842%
2026-08-06	4.9000	5.0100	4.6200	4.6200	-8.515%	81	610	+96.970%
2026-08-05	5.8000	5.8000	5.0500	5.0500	-9.821%	5	559	+80.198%
2026-08-04	5.2000	5.6000	4.9000	5.6000	+7.692%	11	562	+62.500%
2026-08-03	4.2800	5.5000	4.2800	5.2000	-0.952%	317	564	+75.000%
2026-07-31	4.4000	5.4000	3.6000	5.2500	-35.976%	22	351	+73.333%
2026-07-30	8.2600	8.5000	8.2000	8.2000	-10.383%	5	344	+10.976%
2026-07-29	9.1500	9.1500	9.1500	9.1500	+6.395%	1	345	-0.546%
2026-07-28	8.6800	8.6800	8.6000	8.6000	-11.795%	2	345	+5.814%
2026-07-27	9.5600	9.9000	9.5600	9.7500	+28.289%	48	346	-6.667%
2026-07-24	8.1200	8.1200	7.6000	7.6000	-20.000%	6	360	+19.737%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-29.889%	1	361	-4.211%
2026-07-22	13.5000	13.5700	13.5000	13.5500	-2.867%	4	360	-32.841%
2026-07-21	12.0000	14.4300	12.0000	13.9500	+48.404%	8	361	-34.767%
2026-07-20	9.0100	10.1500	9.0100	9.4000	0.000%	17	366	-3.191%
2026-07-17	9.7100	9.7500	9.4000	9.4000	-3.590%	24	364	-3.191%
2026-07-16	10.2000	10.8200	9.7500	9.7500	-19.421%	9	352	-6.667%
2026-07-15	11.2500	12.1000	10.8500	12.1000	+13.936%	4	358	-24.793%
2026-07-14	10.6200	10.6200	10.6200	10.6200	+7.273%	5	356	-14.313%
2026-07-10	9.9000	9.9000	9.9000	9.9000	+2.062%	2	351	-8.081%
2026-07-09	9.7500	9.8000	9.7000	9.7000	-0.513%	9	351	-6.186%
2026-07-08	9.7500	9.7500	9.7500	9.7500	-18.750%	5	354	-6.667%
2026-07-07	12.0000	12.0000	12.0000	12.0000	-11.439%	6	352	-24.167%
2026-07-06	13.5500	13.5500	13.5500	13.5500	+13.961%	11	352	-32.841%
2026-07-02	13.4500	14.5000	11.8900	11.8900	+10.093%	8	364	-23.465%
2026-07-01	8.2500	10.8000	8.2000	10.8000	+54.286%	31	364	-15.741%
2026-06-30	7.2500	7.2500	7.0000	7.0000	-10.256%	13	366	+30.000%
2026-06-29	7.8000	7.8000	7.8000	7.8000	-2.500%	1	364	+16.667%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+21.396%	2	364	+13.750%
2026-06-25	8.0500	8.0500	6.5900	6.5900	-14.968%	2	364	+38.088%
2026-06-24	9.0500	9.0500	7.7500	7.7500	-18.421%	7	364	+17.419%
2026-06-23	10.8500	10.8500	9.5000	9.5000	-24.182%	19	366	-4.211%
2026-06-22	12.5300	12.5300	12.5300	12.5300	+9.912%	1	355	-27.374%
2026-06-18	12.4600	13.4500	11.3500	11.4000	-21.379%	16	320	-20.175%
2026-06-17	13.7500	14.5000	13.5000	14.5000	-4.227%	28	320	-37.241%
2026-06-15	14.9200	15.1400	14.9200	15.1400	+17.638%	2	320	-39.894%
2026-06-12	12.8700	12.8700	12.8700	12.8700	+19.167%	1	321	-29.293%
2026-06-11	10.7500	10.8000	10.7500	10.8000	-3.139%	2	322	-15.741%
2026-06-10	12.2500	12.2500	11.1500	11.1500	-5.907%	5	320	-18.386%
2026-06-09	11.2000	11.8500	10.1500	11.8500	-13.881%	5	320	-23.207%
2026-06-08	12.8000	13.7600	12.8000	13.7600	+28.478%	25	322	-33.866%
2026-06-05	11.8700	11.8700	10.5500	10.7100	-23.226%	5	320	-15.033%
2026-06-04	13.5300	13.9500	13.5300	13.9500	-3.793%	8	320	-34.767%
2026-06-03	14.7500	14.8000	14.2000	14.5000	-15.844%	84	318	-37.241%
2026-06-02	17.7800	17.7800	16.8000	17.2300	-25.185%	13	294	-47.185%
2026-05-29	22.1500	23.2200	22.1500	23.0300	+20.261%	29	291	-60.486%
2026-05-28	18.2000	19.1500	18.2000	19.1500	+15.361%	84	270	-52.480%
2026-05-27	16.8500	16.9700	16.6000	16.6000	-15.090%	11	262	-45.181%
2026-05-26	19.6000	19.6000	19.5500	19.5500	-13.265%	10	256	-53.453%
2026-05-22	24.9000	24.9000	22.5400	22.5400	-3.469%	22	239	-59.627%
2026-05-21	23.2500	23.4000	23.0800	23.3500	-4.694%	15	233	-61.028%
2026-05-20	24.5000	24.5000	24.5000	24.5000	-5.769%	1	233	-62.857%
2026-05-19	25.6100	26.0500	25.4200	26.0000	+7.884%	39	222	-65.000%
2026-05-18	23.8700	24.1000	23.8700	24.1000	-12.204%	3	222	-62.241%
2026-05-15	28.9400	28.9400	26.2300	27.4500	-26.800%	22	222	-66.849%
2026-05-14	41.3000	41.3000	37.5000	37.5000	+24.378%	10	209	-75.733%
2026-05-13	28.0500	30.6500	28.0500	30.1500	-9.487%	95	187	-69.818%
2026-05-12	33.3100	33.3100	33.3100	33.3100	+24.477%	1	187	-72.681%
2026-05-11	26.7600	26.7600	26.7600	26.7600	+0.413%	1	187	-65.994%
2026-05-08	21.8800	26.6500	21.8400	26.6500	-2.381%	18	187	-65.854%
2026-05-06	27.5000	27.5000	27.3000	27.3000	-17.523%	5	186	-66.667%
2026-05-04	32.4000	33.1000	32.2500	33.1000	+28.544%	30	186	-72.508%
2026-05-01	25.7500	25.7500	25.7500	25.7500	+4.462%	1	171	-64.660%
2026-04-30	24.6000	24.6500	24.6000	24.6500	+15.891%	2	171	-63.083%
2026-04-29	21.2500	21.2700	21.0000	21.2700	-32.261%	3	172	-57.217%
2026-04-24	31.0900	31.4000	31.0900	31.4000	-15.364%	6	173	-71.019%
2026-04-22	35.5500	37.1000	35.5500	37.1000	+19.025%	4	168	-75.472%
2026-04-21	32.9000	32.9000	31.1700	31.1700	-8.592%	2	165	-70.805%
2026-04-20	33.5000	34.1000	33.5000	34.1000	-9.115%	2	165	-73.314%
2026-04-17	34.1900	39.3400	34.1900	37.5200	+45.822%	31	165	-75.746%
2026-04-16	27.6000	27.6000	25.7300	25.7300	-9.561%	4	135	-64.633%
2026-04-15	25.6600	28.4500	25.6600	28.4500	+18.789%	2	132	-68.014%
2026-04-14	23.9500	23.9500	23.9500	23.9500	+39.813%	1	131	-62.004%
2026-04-10	16.9500	17.1300	16.9500	17.1300	-21.060%	5	131	-46.877%
2026-04-08	21.6500	21.7000	21.6500	21.7000	+10.376%	2	133	-58.065%
2026-04-07	19.6600	19.6600	19.6600	19.6600	-5.707%	2	133	-53.713%
2026-04-06	20.8500	20.8500	20.8500	20.8500	+0.969%	1	132	-56.355%
2026-04-01	21.2500	21.2500	20.5000	20.6500	+15.042%	3	132	-55.932%
2026-03-27	18.5000	18.5000	17.6700	17.9500	-20.645%	29	132	-49.304%
2026-03-26	22.7800	22.7800	22.6200	22.6200	-8.754%	2	152	-59.770%
2026-03-24	23.0000	24.7900	23.0000	24.7900	-22.965%	4	151	-63.292%
2026-03-20	33.7300	33.7300	32.1800	32.1800	+1.965%	2	149	-71.722%
2026-03-19	32.5000	32.8400	31.5600	31.5600	-18.344%	4	148	-71.166%
2026-03-17	37.0400	38.6500	37.0400	38.6500	+10.429%	3	145	-76.455%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+5.740%	4	144	-74.000%
2026-03-13	33.0000	33.1000	33.0000	33.1000	+2.160%	2	140	-72.508%
2026-03-12	32.4000	32.4000	32.4000	32.4000	-2.115%	1	141	-71.914%
2026-03-11	33.5000	33.5000	33.0000	33.1000	-1.194%	21	140	-72.508%
2026-03-10	33.5000	33.5000	33.5000	33.5000	-1.471%	1	129	-72.836%
2026-03-09	33.0000	34.7900	33.0000	34.0000	-5.160%	12	129	-73.235%
2026-03-05	41.0000	41.1900	35.8500	35.8500	-9.970%	5	124	-74.616%
2026-03-04	39.0400	40.0500	39.0400	39.8200	+44.537%	23	121	-77.147%
2026-03-03	24.5000	27.5500	24.5000	27.5500	+0.255%	3	108	-66.969%
2026-03-02	27.4800	27.4800	27.4800	27.4800	+19.478%	48	107	-66.885%
2026-02-27	23.0000	23.0000	23.0000	23.0000	-17.415%	1	111	-60.435%
2026-02-25	18.6500	27.9000	18.6500	27.8500	+54.722%	59	55	-67.325%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-10.000%	2	55	-49.444%
2026-02-13	20.0000	20.0000	20.0000	20.0000	0.000%	1	56	-54.500%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+33.333%	2	56	-54.500%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-26.290%	1	54	-39.333%
2026-02-04	21.6300	21.6300	20.2800	20.3500	-14.135%	4	54	-55.283%
2026-02-03	23.7000	23.7000	23.7000	23.7000	-22.801%	1	54	-61.603%
2026-01-30	30.5000	30.7000	30.4500	30.7000	-2.385%	47	54	-70.358%
2026-01-29	31.4500	31.4500	31.4500	31.4500	-14.770%	1	7	-71.065%
2026-01-27	36.9000	36.9000	36.9000	36.9000	-6.178%	1	6	-75.339%
2026-01-26	39.3300	39.3300	39.3300	39.3300	-23.853%	1	6	-76.862%
2026-01-20	51.6500	51.6500	51.6500	51.6500	-9.750%	2	5	-82.381%
2026-01-16	56.1500	57.2300	56.1500	57.2300	-4.346%	3	1	-84.099%
2026-01-15	59.8300	59.8300	59.8300	59.8300	0.000%	1	1	-84.790%