Dark

COIN20261120C250
COIN Nov 20 2026 250.00 Call (COIN261120C00250000)
option OPRA

EOD

Sep 24, 2026

7.80+2.632%(+0.20)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0200	8.0000	6.5600	7.8000	+2.632%	154	2,159	0.000%
2026-09-23	8.0000	9.5200	7.4100	7.6000	-14.511%	233	2,163	+2.632%
2026-09-22	9.0000	9.8000	8.0000	8.8900	-3.892%	361	2,118	-12.261%
2026-09-21	9.2000	12.0000	9.1500	9.2500	+25.000%	910	2,037	-15.676%
2026-09-18	4.0000	8.5000	4.0000	7.4000	+111.429%	368	1,606	+5.405%
2026-09-17	3.1000	3.5500	2.9000	3.5000	+25.899%	126	1,460	+122.857%
2026-09-16	3.7000	3.9000	2.4000	2.7800	-35.349%	80	1,368	+180.576%
2026-09-15	6.7000	6.7000	3.8500	4.3000	-49.412%	270	1,359	+81.395%
2026-09-14	6.5000	8.8000	6.1500	8.5000	+84.783%	131	1,423	-8.235%
2026-09-11	4.7800	6.5500	4.6000	4.6000	-2.128%	67	1,330	+69.565%
2026-09-10	4.9500	4.9500	4.4000	4.7000	-14.545%	56	1,320	+65.957%
2026-09-09	7.4000	7.4000	5.5000	5.5000	-16.667%	37	1,305	+41.818%
2026-09-08	6.5000	7.1000	6.5000	6.6000	-13.158%	51	1,323	+18.182%
2026-09-04	9.5500	9.5500	7.1000	7.6000	-24.000%	218	1,312	+2.632%
2026-09-03	6.6500	11.0000	6.6500	10.0000	+79.533%	283	1,312	-22.000%
2026-09-02	5.3300	6.2500	5.3300	5.5700	-5.593%	22	1,166	+40.036%
2026-09-01	7.8500	7.8500	5.8500	5.9000	-35.660%	38	1,159	+32.203%
2026-08-31	6.1000	9.1700	6.1000	9.1700	+38.939%	33	1,145	-14.940%
2026-08-28	8.1000	8.6300	6.3000	6.6000	-33.668%	18	1,140	+18.182%
2026-08-27	9.0000	11.2500	7.9000	9.9500	+29.221%	35	1,136	-21.608%
2026-08-26	8.7000	8.8500	7.4000	7.7000	-20.700%	17	1,117	+1.299%
2026-08-25	7.4800	10.4500	7.4800	9.7100	+24.169%	172	1,111	-19.670%
2026-08-24	10.6500	10.8500	7.8000	7.8200	-28.844%	44	980	-0.256%
2026-08-21	9.3500	13.2500	9.3500	10.9900	+49.321%	578	981	-29.026%
2026-08-20	7.2000	7.8000	6.1900	7.3600	+64.653%	149	585	+5.978%
2026-08-19	2.9700	6.0100	2.9700	4.4700	+64.338%	97	566	+74.497%
2026-08-18	2.9500	2.9500	2.5600	2.7200	-13.651%	28	568	+186.765%
2026-08-17	3.2500	3.2500	2.9300	3.1500	+7.143%	13	568	+147.619%
2026-08-14	3.3100	3.4500	2.8800	2.9400	-21.600%	125	562	+165.306%
2026-08-13	3.1500	3.7500	2.9400	3.7500	+20.579%	28	566	+108.000%
2026-08-12	3.4500	3.4500	3.0000	3.1100	+1.634%	9	572	+150.804%
2026-08-11	3.3600	3.7600	2.8500	3.0600	-10.000%	20	571	+154.902%
2026-08-10	3.7500	3.7500	3.4000	3.4000	-18.072%	4	572	+129.412%
2026-08-07	3.9300	4.7700	3.7500	4.1500	+12.162%	25	571	+87.952%
2026-08-06	4.0400	4.0400	3.7000	3.7000	-22.105%	7	575	+110.811%
2026-08-05	4.9700	4.9800	4.7500	4.7500	0.000%	9	572	+64.211%
2026-08-04	4.6000	5.0000	4.0000	4.7500	+7.955%	45	570	+64.211%
2026-08-03	3.1000	4.6500	3.1000	4.4000	+1.382%	56	552	+77.273%
2026-07-31	3.6600	4.3400	2.9100	4.3400	-40.138%	21	557	+79.724%
2026-07-30	6.7500	7.2500	6.4500	7.2500	-3.333%	8	565	+7.586%
2026-07-29	8.7500	8.7500	7.5000	7.5000	-8.537%	5	563	+4.000%
2026-07-28	6.9100	8.2000	6.9100	8.2000	-1.796%	7	562	-4.878%
2026-07-27	8.0000	8.5500	7.5000	8.3500	+22.794%	33	566	-6.587%
2026-07-24	7.6300	7.6300	6.5000	6.8000	-16.564%	51	581	+14.706%
2026-07-23	8.1500	8.1500	8.1500	8.1500	-12.834%	2	553	-4.294%
2026-07-22	11.0000	11.9000	9.3500	9.3500	-24.291%	81	554	-16.578%
2026-07-21	11.1500	13.9000	11.1500	12.3500	+49.697%	311	556	-36.842%
2026-07-20	7.7500	8.4500	7.7500	8.2500	+3.125%	7	371	-5.455%
2026-07-17	8.2000	8.5000	7.7700	8.0000	-6.760%	30	372	-2.500%
2026-07-16	9.2000	9.5000	8.5800	8.5800	-19.437%	6	357	-9.091%
2026-07-15	10.4800	10.6500	10.4800	10.6500	+16.776%	6	355	-26.761%
2026-07-14	8.7500	9.2500	8.7500	9.1200	+21.600%	5	356	-14.474%
2026-07-13	8.4800	8.4800	7.5000	7.5000	-28.571%	4	355	+4.000%
2026-07-10	10.5000	10.5000	10.5000	10.5000	+29.630%	3	353	-25.714%
2026-07-09	8.5000	8.5000	8.1000	8.1000	-8.989%	10	350	-3.704%
2026-07-08	8.8500	9.2600	8.8500	8.9000	-10.822%	11	351	-12.360%
2026-07-07	9.7900	9.9800	9.7400	9.9800	-16.833%	61	347	-21.844%
2026-07-06	11.9000	12.4600	11.7000	12.0000	+11.111%	36	397	-35.000%
2026-07-02	13.0000	13.0000	10.8000	10.8000	+4.348%	7	436	-27.778%
2026-07-01	6.8500	10.4000	6.8500	10.3500	+61.719%	15	436	-24.638%
2026-06-30	6.3100	6.4000	6.0500	6.4000	-2.290%	34	439	+21.875%
2026-06-26	6.3500	6.7900	6.3500	6.5500	+1.393%	4	425	+19.084%
2026-06-25	7.1000	7.5200	6.4600	6.4600	-10.897%	32	425	+20.743%
2026-06-24	7.3500	7.5500	7.0800	7.2500	-11.585%	21	394	+7.586%
2026-06-23	9.2000	9.5000	8.2000	8.2000	-19.608%	23	389	-4.878%
2026-06-22	14.3500	14.3500	10.2000	10.2000	+1.493%	6	388	-23.529%
2026-06-18	10.1500	10.3000	10.0500	10.0500	-19.920%	8	364	-22.388%
2026-06-17	13.4000	13.4000	12.5500	12.5500	-2.713%	19	364	-37.849%
2026-06-16	12.9000	12.9000	12.9000	12.9000	+0.781%	1	364	-39.535%
2026-06-15	12.0000	13.7600	12.0000	12.8000	+11.498%	15	363	-39.063%
2026-06-12	12.0000	12.0000	11.4800	11.4800	+20.209%	96	361	-32.056%
2026-06-11	9.5000	9.5500	9.5000	9.5500	-4.975%	2	296	-18.325%
2026-06-10	11.0000	11.0000	10.0500	10.0500	-1.471%	24	294	-22.388%
2026-06-09	11.2800	11.2800	9.5000	10.2000	-16.049%	4	282	-23.529%
2026-06-08	11.1500	12.1500	10.7700	12.1500	+23.350%	63	282	-35.802%
2026-06-05	10.9900	10.9900	9.1900	9.8500	-23.938%	35	263	-20.812%
2026-06-04	12.3100	13.0000	12.3100	12.9500	+3.600%	11	259	-39.768%
2026-06-03	13.3200	13.6500	12.5000	12.5000	-19.094%	142	259	-37.600%
2026-06-02	16.0000	16.4000	15.1000	15.4500	-16.935%	16	205	-49.515%
2026-06-01	16.0000	19.4000	16.0000	18.6000	+10.517%	11	201	-58.065%
2026-05-29	16.8300	16.8300	16.8300	16.8300	-0.355%	1	199	-53.654%
2026-05-28	13.2500	16.9000	13.2500	16.8900	+14.742%	8	199	-53.819%
2026-05-27	16.7500	16.7500	14.7000	14.7200	-12.119%	11	198	-47.011%
2026-05-26	19.1200	19.1200	16.7500	16.7500	-9.557%	5	198	-53.433%
2026-05-22	20.0000	20.4000	18.5200	18.5200	-15.124%	21	184	-57.883%
2026-05-21	21.0000	21.8200	20.6700	21.8200	-4.675%	19	180	-64.253%
2026-05-20	22.2100	22.8900	22.2100	22.8900	+9.574%	2	180	-65.924%
2026-05-19	21.0400	21.0400	20.8900	20.8900	-0.048%	2	169	-62.662%
2026-05-18	21.4000	22.7700	20.9000	20.9000	-14.972%	17	169	-62.679%
2026-05-15	27.2500	27.2600	24.5800	24.5800	-32.528%	18	169	-68.267%
2026-05-14	31.3400	39.3000	31.3400	36.4300	+31.754%	99	179	-78.589%
2026-05-13	27.0000	27.9400	25.6000	27.6500	-2.572%	18	143	-71.790%
2026-05-12	27.6000	28.3800	27.6000	28.3800	-18.448%	8	143	-72.516%
2026-05-11	34.9000	35.4500	34.0700	34.8000	+44.638%	27	143	-77.586%
2026-05-08	22.8000	24.0600	22.8000	24.0600	+8.378%	4	137	-67.581%
2026-05-07	22.2000	22.2000	22.2000	22.2000	-11.695%	1	138	-64.865%
2026-05-06	25.5200	25.5200	24.6300	25.1400	-0.436%	13	137	-68.974%
2026-05-05	27.0000	27.0000	25.2500	25.2500	-14.261%	5	133	-69.109%
2026-05-04	27.4900	29.6500	27.4900	29.4500	+26.070%	14	135	-73.514%
2026-05-01	24.7400	24.7400	23.3600	23.3600	+3.822%	9	134	-66.610%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+7.914%	1	134	-65.333%
2026-04-29	19.1000	20.8500	18.8000	20.8500	-27.730%	8	133	-62.590%
2026-04-27	28.9500	28.9500	28.8500	28.8500	-8.818%	2	133	-72.964%
2026-04-22	31.6400	31.6400	31.6400	31.6400	-7.350%	1	133	-75.348%
2026-04-20	30.8000	34.1500	30.8000	34.1500	+7.559%	6	132	-77.160%
2026-04-17	30.6000	35.8000	30.6000	31.7500	+15.497%	11	133	-75.433%
2026-04-16	27.0000	27.4900	24.8000	27.4900	+8.186%	77	134	-71.626%
2026-04-15	24.3000	25.5000	24.3000	25.4100	+16.293%	12	126	-69.303%
2026-04-14	21.8500	21.8500	21.8500	21.8500	+33.232%	1	124	-64.302%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-11.015%	1	124	-52.439%
2026-04-08	18.4300	18.4300	18.4300	18.4300	-5.969%	1	125	-57.678%
2026-04-06	19.6000	19.6000	19.6000	19.6000	+8.889%	1	125	-60.204%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-6.494%	5	124	-56.667%
2026-03-31	19.2500	19.2500	19.2500	19.2500	+20.313%	1	124	-59.481%
2026-03-30	16.0000	16.0000	16.0000	16.0000	+0.946%	1	123	-51.250%
2026-03-27	16.7500	16.7500	15.6500	15.8500	-31.207%	10	122	-50.789%
2026-03-25	24.5000	24.5000	23.0400	23.0400	+2.491%	5	132	-66.146%
2026-03-24	29.5000	29.5000	22.4800	22.4800	-27.484%	6	135	-65.302%
2026-03-23	29.8500	31.0000	29.8500	31.0000	+1.739%	85	139	-74.839%
2026-03-20	29.5000	30.4700	29.5000	30.4700	-3.789%	3	103	-74.401%
2026-03-19	29.5700	31.6700	29.5700	31.6700	-3.885%	10	101	-75.371%
2026-03-18	31.0000	32.9500	31.0000	32.9500	-0.753%	2	99	-76.328%
2026-03-17	33.2000	33.2000	33.2000	33.2000	+9.390%	1	97	-76.506%
2026-03-16	33.0000	33.0000	30.3500	30.3500	+8.393%	2	97	-74.300%
2026-03-11	28.0000	28.0000	28.0000	28.0000	-10.400%	1	98	-72.143%
2026-03-09	33.7000	33.7000	31.2500	31.2500	+3.101%	12	98	-75.040%
2026-03-06	31.5000	31.5000	30.0000	30.3100	-6.738%	4	99	-74.266%
2026-03-05	36.0500	36.0500	32.5000	32.5000	-10.714%	15	102	-76.000%
2026-03-04	35.5000	37.9000	35.5000	36.4000	+51.983%	31	91	-78.571%
2026-03-03	23.3000	23.9500	23.3000	23.9500	-4.008%	2	78	-67.432%
2026-03-02	24.5000	24.9500	24.4000	24.9500	+17.412%	4	77	-68.737%
2026-02-27	21.4600	21.8500	20.4000	21.2500	-4.879%	37	75	-63.294%
2026-02-26	23.8000	23.8000	22.3400	22.3400	+21.084%	2	63	-65.085%
2026-02-25	18.4500	18.4500	18.4500	18.4500	+33.213%	1	64	-57.724%
2026-02-24	13.8500	13.8500	13.8500	13.8500	-17.066%	1	64	-43.682%
2026-02-23	16.5500	16.7000	16.5500	16.7000	-1.765%	2	63	-53.293%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-2.857%	1	62	-54.118%
2026-02-13	12.7600	17.5000	12.7600	17.5000	+42.276%	6	61	-55.429%
2026-02-12	12.3000	12.3000	12.3000	12.3000	-3.906%	4	61	-36.585%
2026-02-11	13.0000	13.0000	12.8000	12.8000	-26.394%	7	57	-39.063%
2026-02-10	17.3900	17.3900	17.3900	17.3900	-3.389%	1	50	-55.147%
2026-02-09	18.0000	18.0000	18.0000	18.0000	+5.448%	1	50	-56.667%
2026-02-06	16.6000	17.0700	16.6000	17.0700	+24.326%	7	50	-54.306%
2026-02-05	17.4000	17.4000	13.7300	13.7300	-29.227%	15	43	-43.190%
2026-02-04	21.4600	21.4600	19.2300	19.4000	-14.349%	8	41	-59.794%
2026-02-03	23.7500	23.7500	22.6500	22.6500	-12.039%	4	34	-65.563%
2026-02-02	25.0500	26.0000	25.0500	25.7500	-8.036%	16	33	-69.709%
2026-01-30	27.0000	28.0000	27.0000	28.0000	-3.282%	11	31	-72.143%
2026-01-29	31.3000	31.3000	28.9500	28.9500	-13.297%	2	23	-73.057%
2026-01-28	33.3900	33.3900	33.3900	33.3900	-3.217%	1	24	-76.640%
2026-01-27	34.0500	34.5000	34.0500	34.5000	-2.954%	4	23	-77.391%
2026-01-26	35.5500	35.5500	35.5500	35.5500	-8.211%	3	23	-78.059%
2026-01-23	41.4000	41.4000	38.7300	38.7300	-8.244%	3	20	-79.861%
2026-01-21	42.2100	42.2100	42.2100	42.2100	-6.054%	1	19	-81.521%
2026-01-20	44.9300	44.9300	44.9300	44.9300	-15.242%	2	18	-82.640%
2026-01-16	53.2000	53.2000	53.0100	53.0100	-8.603%	6	14	-85.286%
2026-01-15	58.0000	58.0000	58.0000	58.0000	0.000%	14	14	-86.552%