Dark

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

EOD

Aug 3, 2026

4.40+1.382%(+0.06)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1000	4.6500	3.1000	4.4000	+1.382%	56	552	0.000%
2026-07-31	3.6600	4.3400	2.9100	4.3400	-40.138%	21	557	+1.382%
2026-07-30	6.7500	7.2500	6.4500	7.2500	-3.333%	8	565	-39.310%
2026-07-29	8.7500	8.7500	7.5000	7.5000	-8.537%	5	563	-41.333%
2026-07-28	6.9100	8.2000	6.9100	8.2000	-1.796%	7	562	-46.341%
2026-07-27	8.0000	8.5500	7.5000	8.3500	+22.794%	33	566	-47.305%
2026-07-24	7.6300	7.6300	6.5000	6.8000	-16.564%	51	581	-35.294%
2026-07-23	8.1500	8.1500	8.1500	8.1500	-12.834%	2	553	-46.012%
2026-07-22	11.0000	11.9000	9.3500	9.3500	-24.291%	81	554	-52.941%
2026-07-21	11.1500	13.9000	11.1500	12.3500	+49.697%	311	556	-64.372%
2026-07-20	7.7500	8.4500	7.7500	8.2500	+3.125%	7	371	-46.667%
2026-07-17	8.2000	8.5000	7.7700	8.0000	-6.760%	30	372	-45.000%
2026-07-16	9.2000	9.5000	8.5800	8.5800	-19.437%	6	357	-48.718%
2026-07-15	10.4800	10.6500	10.4800	10.6500	+16.776%	6	355	-58.685%
2026-07-14	8.7500	9.2500	8.7500	9.1200	+21.600%	5	356	-51.754%
2026-07-13	8.4800	8.4800	7.5000	7.5000	-28.571%	4	355	-41.333%
2026-07-10	10.5000	10.5000	10.5000	10.5000	+29.630%	3	353	-58.095%
2026-07-09	8.5000	8.5000	8.1000	8.1000	-8.989%	10	350	-45.679%
2026-07-08	8.8500	9.2600	8.8500	8.9000	-10.822%	11	351	-50.562%
2026-07-07	9.7900	9.9800	9.7400	9.9800	-16.833%	61	347	-55.912%
2026-07-06	11.9000	12.4600	11.7000	12.0000	+11.111%	36	397	-63.333%
2026-07-02	13.0000	13.0000	10.8000	10.8000	+4.348%	7	436	-59.259%
2026-07-01	6.8500	10.4000	6.8500	10.3500	+61.719%	15	436	-57.488%
2026-06-30	6.3100	6.4000	6.0500	6.4000	-2.290%	34	439	-31.250%
2026-06-26	6.3500	6.7900	6.3500	6.5500	+1.393%	4	425	-32.824%
2026-06-25	7.1000	7.5200	6.4600	6.4600	-10.897%	32	425	-31.889%
2026-06-24	7.3500	7.5500	7.0800	7.2500	-11.585%	21	394	-39.310%
2026-06-23	9.2000	9.5000	8.2000	8.2000	-19.608%	23	389	-46.341%
2026-06-22	14.3500	14.3500	10.2000	10.2000	+1.493%	6	388	-56.863%
2026-06-18	10.1500	10.3000	10.0500	10.0500	-19.920%	8	364	-56.219%
2026-06-17	13.4000	13.4000	12.5500	12.5500	-2.713%	19	364	-64.940%
2026-06-16	12.9000	12.9000	12.9000	12.9000	+0.781%	1	364	-65.891%
2026-06-15	12.0000	13.7600	12.0000	12.8000	+11.498%	15	363	-65.625%
2026-06-12	12.0000	12.0000	11.4800	11.4800	+20.209%	96	361	-61.672%
2026-06-11	9.5000	9.5500	9.5000	9.5500	-4.975%	2	296	-53.927%
2026-06-10	11.0000	11.0000	10.0500	10.0500	-1.471%	24	294	-56.219%
2026-06-09	11.2800	11.2800	9.5000	10.2000	-16.049%	4	282	-56.863%
2026-06-08	11.1500	12.1500	10.7700	12.1500	+23.350%	63	282	-63.786%
2026-06-05	10.9900	10.9900	9.1900	9.8500	-23.938%	35	263	-55.330%
2026-06-04	12.3100	13.0000	12.3100	12.9500	+3.600%	11	259	-66.023%
2026-06-03	13.3200	13.6500	12.5000	12.5000	-19.094%	142	259	-64.800%
2026-06-02	16.0000	16.4000	15.1000	15.4500	-16.935%	16	205	-71.521%
2026-06-01	16.0000	19.4000	16.0000	18.6000	+10.517%	11	201	-76.344%
2026-05-29	16.8300	16.8300	16.8300	16.8300	-0.355%	1	199	-73.856%
2026-05-28	13.2500	16.9000	13.2500	16.8900	+14.742%	8	199	-73.949%
2026-05-27	16.7500	16.7500	14.7000	14.7200	-12.119%	11	198	-70.109%
2026-05-26	19.1200	19.1200	16.7500	16.7500	-9.557%	5	198	-73.731%
2026-05-22	20.0000	20.4000	18.5200	18.5200	-15.124%	21	184	-76.242%
2026-05-21	21.0000	21.8200	20.6700	21.8200	-4.675%	19	180	-79.835%
2026-05-20	22.2100	22.8900	22.2100	22.8900	+9.574%	2	180	-80.778%
2026-05-19	21.0400	21.0400	20.8900	20.8900	-0.048%	2	169	-78.937%
2026-05-18	21.4000	22.7700	20.9000	20.9000	-14.972%	17	169	-78.947%
2026-05-15	27.2500	27.2600	24.5800	24.5800	-32.528%	18	169	-82.099%
2026-05-14	31.3400	39.3000	31.3400	36.4300	+31.754%	99	179	-87.922%
2026-05-13	27.0000	27.9400	25.6000	27.6500	-2.572%	18	143	-84.087%
2026-05-12	27.6000	28.3800	27.6000	28.3800	-18.448%	8	143	-84.496%
2026-05-11	34.9000	35.4500	34.0700	34.8000	+44.638%	27	143	-87.356%
2026-05-08	22.8000	24.0600	22.8000	24.0600	+8.378%	4	137	-81.712%
2026-05-07	22.2000	22.2000	22.2000	22.2000	-11.695%	1	138	-80.180%
2026-05-06	25.5200	25.5200	24.6300	25.1400	-0.436%	13	137	-82.498%
2026-05-05	27.0000	27.0000	25.2500	25.2500	-14.261%	5	133	-82.574%
2026-05-04	27.4900	29.6500	27.4900	29.4500	+26.070%	14	135	-85.059%
2026-05-01	24.7400	24.7400	23.3600	23.3600	+3.822%	9	134	-81.164%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+7.914%	1	134	-80.444%
2026-04-29	19.1000	20.8500	18.8000	20.8500	-27.730%	8	133	-78.897%
2026-04-27	28.9500	28.9500	28.8500	28.8500	-8.818%	2	133	-84.749%
2026-04-22	31.6400	31.6400	31.6400	31.6400	-7.350%	1	133	-86.094%
2026-04-20	30.8000	34.1500	30.8000	34.1500	+7.559%	6	132	-87.116%
2026-04-17	30.6000	35.8000	30.6000	31.7500	+15.497%	11	133	-86.142%
2026-04-16	27.0000	27.4900	24.8000	27.4900	+8.186%	77	134	-83.994%
2026-04-15	24.3000	25.5000	24.3000	25.4100	+16.293%	12	126	-82.684%
2026-04-14	21.8500	21.8500	21.8500	21.8500	+33.232%	1	124	-79.863%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-11.015%	1	124	-73.171%
2026-04-08	18.4300	18.4300	18.4300	18.4300	-5.969%	1	125	-76.126%
2026-04-06	19.6000	19.6000	19.6000	19.6000	+8.889%	1	125	-77.551%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-6.494%	5	124	-75.556%
2026-03-31	19.2500	19.2500	19.2500	19.2500	+20.313%	1	124	-77.143%
2026-03-30	16.0000	16.0000	16.0000	16.0000	+0.946%	1	123	-72.500%
2026-03-27	16.7500	16.7500	15.6500	15.8500	-31.207%	10	122	-72.240%
2026-03-25	24.5000	24.5000	23.0400	23.0400	+2.491%	5	132	-80.903%
2026-03-24	29.5000	29.5000	22.4800	22.4800	-27.484%	6	135	-80.427%
2026-03-23	29.8500	31.0000	29.8500	31.0000	+1.739%	85	139	-85.806%
2026-03-20	29.5000	30.4700	29.5000	30.4700	-3.789%	3	103	-85.560%
2026-03-19	29.5700	31.6700	29.5700	31.6700	-3.885%	10	101	-86.107%
2026-03-18	31.0000	32.9500	31.0000	32.9500	-0.753%	2	99	-86.646%
2026-03-17	33.2000	33.2000	33.2000	33.2000	+9.390%	1	97	-86.747%
2026-03-16	33.0000	33.0000	30.3500	30.3500	+8.393%	2	97	-85.502%
2026-03-11	28.0000	28.0000	28.0000	28.0000	-10.400%	1	98	-84.286%
2026-03-09	33.7000	33.7000	31.2500	31.2500	+3.101%	12	98	-85.920%
2026-03-06	31.5000	31.5000	30.0000	30.3100	-6.738%	4	99	-85.483%
2026-03-05	36.0500	36.0500	32.5000	32.5000	-10.714%	15	102	-86.462%
2026-03-04	35.5000	37.9000	35.5000	36.4000	+51.983%	31	91	-87.912%
2026-03-03	23.3000	23.9500	23.3000	23.9500	-4.008%	2	78	-81.628%
2026-03-02	24.5000	24.9500	24.4000	24.9500	+17.412%	4	77	-82.365%
2026-02-27	21.4600	21.8500	20.4000	21.2500	-4.879%	37	75	-79.294%
2026-02-26	23.8000	23.8000	22.3400	22.3400	+21.084%	2	63	-80.304%
2026-02-25	18.4500	18.4500	18.4500	18.4500	+33.213%	1	64	-76.152%
2026-02-24	13.8500	13.8500	13.8500	13.8500	-17.066%	1	64	-68.231%
2026-02-23	16.5500	16.7000	16.5500	16.7000	-1.765%	2	63	-73.653%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-2.857%	1	62	-74.118%
2026-02-13	12.7600	17.5000	12.7600	17.5000	+42.276%	6	61	-74.857%
2026-02-12	12.3000	12.3000	12.3000	12.3000	-3.906%	4	61	-64.228%
2026-02-11	13.0000	13.0000	12.8000	12.8000	-26.394%	7	57	-65.625%
2026-02-10	17.3900	17.3900	17.3900	17.3900	-3.389%	1	50	-74.698%
2026-02-09	18.0000	18.0000	18.0000	18.0000	+5.448%	1	50	-75.556%
2026-02-06	16.6000	17.0700	16.6000	17.0700	+24.326%	7	50	-74.224%
2026-02-05	17.4000	17.4000	13.7300	13.7300	-29.227%	15	43	-67.953%
2026-02-04	21.4600	21.4600	19.2300	19.4000	-14.349%	8	41	-77.320%
2026-02-03	23.7500	23.7500	22.6500	22.6500	-12.039%	4	34	-80.574%
2026-02-02	25.0500	26.0000	25.0500	25.7500	-8.036%	16	33	-82.913%
2026-01-30	27.0000	28.0000	27.0000	28.0000	-3.282%	11	31	-84.286%
2026-01-29	31.3000	31.3000	28.9500	28.9500	-13.297%	2	23	-84.801%
2026-01-28	33.3900	33.3900	33.3900	33.3900	-3.217%	1	24	-86.822%
2026-01-27	34.0500	34.5000	34.0500	34.5000	-2.954%	4	23	-87.246%
2026-01-26	35.5500	35.5500	35.5500	35.5500	-8.211%	3	23	-87.623%
2026-01-23	41.4000	41.4000	38.7300	38.7300	-8.244%	3	20	-88.639%
2026-01-21	42.2100	42.2100	42.2100	42.2100	-6.054%	1	19	-89.576%
2026-01-20	44.9300	44.9300	44.9300	44.9300	-15.242%	2	18	-90.207%
2026-01-16	53.2000	53.2000	53.0100	53.0100	-8.603%	6	14	-91.700%
2026-01-15	58.0000	58.0000	58.0000	58.0000	0.000%	14	14	-92.414%