Dark

COIN20261120C260
COIN Nov 20 2026 260.00 Call (COIN261120C00260000)
option OPRA

EOD

Sep 24, 2026

6.65+6.400%(+0.40)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.5100	6.6500	5.4000	6.6500	+6.400%	128	716	0.000%
2026-09-23	7.5500	7.5500	6.2500	6.2500	-14.384%	29	806	+6.400%
2026-09-22	7.0500	8.0100	6.6300	7.3000	-10.429%	68	799	-8.904%
2026-09-21	9.1500	10.1300	8.0000	8.1500	+29.984%	271	775	-18.405%
2026-09-18	3.5000	6.9000	3.5000	6.2700	+128.000%	491	606	+6.061%
2026-09-17	2.4500	2.9100	2.4300	2.7500	+22.768%	40	383	+141.818%
2026-09-16	3.0000	3.1000	2.1600	2.2400	-39.459%	40	367	+196.875%
2026-09-15	5.1700	5.1700	3.6000	3.7000	-48.252%	19	394	+79.730%
2026-09-14	5.5800	7.3000	5.5800	7.1500	+68.235%	16	394	-6.993%
2026-09-11	4.4000	4.4000	4.0000	4.2500	+6.250%	10	392	+56.471%
2026-09-10	3.9000	4.0000	3.9000	4.0000	-17.526%	3	393	+66.250%
2026-09-09	5.8700	5.8900	4.8500	4.8500	-13.393%	24	394	+37.113%
2026-09-08	5.8000	6.1500	5.2500	5.6000	-13.846%	30	397	+18.750%
2026-09-04	6.4200	6.5500	6.4200	6.5000	-21.212%	5	395	+2.308%
2026-09-03	6.2000	9.1200	6.2000	8.2500	+77.419%	109	395	-19.394%
2026-09-02	4.4300	4.8500	3.7000	4.6500	-6.061%	25	347	+43.011%
2026-09-01	6.0000	6.4800	4.9500	4.9500	-35.631%	29	349	+34.343%
2026-08-31	5.2700	7.6900	5.2700	7.6900	+34.912%	24	352	-13.524%
2026-08-28	7.8400	8.1400	5.2500	5.7000	-32.544%	50	356	+16.667%
2026-08-27	8.4500	9.5900	8.3000	8.4500	+24.265%	26	355	-21.302%
2026-08-26	7.5000	7.5000	6.5000	6.8000	-21.659%	20	339	-2.206%
2026-08-25	7.3000	8.6800	6.6200	8.6800	+22.599%	30	334	-23.387%
2026-08-24	10.1500	10.4500	7.0800	7.0800	-23.043%	10	324	-6.073%
2026-08-21	8.0900	11.5200	8.0900	9.2000	+47.436%	185	320	-27.717%
2026-08-20	5.9000	6.5900	5.6600	6.2400	+56.391%	66	294	+6.571%
2026-08-19	2.4900	4.9700	2.4900	3.9900	+66.946%	33	246	+66.667%
2026-08-18	2.2600	2.5100	2.2400	2.3900	-8.077%	18	249	+178.243%
2026-08-17	2.4500	2.6800	2.4500	2.6000	+1.167%	16	256	+155.769%
2026-08-14	2.8100	2.8100	2.5400	2.5700	-4.104%	16	256	+158.755%
2026-08-13	2.6900	2.8600	2.5000	2.6800	-2.545%	7	255	+148.134%
2026-08-12	2.7900	2.8800	2.6600	2.7500	+1.103%	8	255	+141.818%
2026-08-11	2.9200	2.9200	2.7200	2.7200	-12.258%	5	256	+144.485%
2026-08-10	3.5000	3.5000	3.0000	3.1000	-18.421%	20	257	+114.516%
2026-08-07	3.4000	4.2000	3.3000	3.8000	+12.094%	13	262	+75.000%
2026-08-06	3.3300	3.3900	3.3300	3.3900	-22.069%	4	265	+96.165%
2026-08-05	3.9500	4.3500	3.9500	4.3500	+6.880%	2	266	+52.874%
2026-08-04	3.6500	4.0700	3.6000	4.0700	+6.824%	18	267	+63.391%
2026-08-03	3.4000	3.8100	3.4000	3.8100	+34.629%	4	260	+74.541%
2026-07-31	2.8000	2.9000	2.5500	2.8300	-53.223%	22	258	+134.982%
2026-07-30	5.8500	6.0500	5.8500	6.0500	-11.679%	3	250	+9.917%
2026-07-28	6.9100	7.4000	6.8500	6.8500	-6.293%	17	251	-2.920%
2026-07-27	6.6300	7.5100	6.6300	7.3100	+28.246%	17	256	-9.029%
2026-07-24	6.6500	6.6500	5.5800	5.7000	-20.280%	69	258	+16.667%
2026-07-23	7.1500	7.1500	7.1500	7.1500	-20.819%	16	274	-6.993%
2026-07-22	10.2000	10.2000	9.0300	9.0300	-16.389%	7	274	-26.357%
2026-07-21	9.9500	12.4500	9.9500	10.8000	+31.707%	63	271	-38.426%
2026-07-20	6.5100	8.2000	6.5100	8.2000	+14.685%	8	237	-18.902%
2026-07-17	6.5000	7.2800	6.5000	7.1500	-2.721%	20	235	-6.993%
2026-07-16	8.4000	8.4000	7.3300	7.3500	-18.785%	11	232	-9.524%
2026-07-15	9.0500	9.2700	8.3500	9.0500	+11.728%	156	229	-26.519%
2026-07-14	7.8000	8.1000	7.3000	8.1000	+22.727%	11	285	-17.901%
2026-07-13	7.3000	7.6000	6.5600	6.6000	-12.000%	33	286	+0.758%
2026-07-10	7.9000	7.9000	7.5000	7.5000	-0.662%	2	280	-11.333%
2026-07-09	7.5800	7.5800	7.5500	7.5500	0.000%	11	279	-11.921%
2026-07-08	8.0700	8.0700	7.5000	7.5500	-21.354%	8	282	-11.921%
2026-07-07	9.0000	9.6000	8.6000	9.6000	-11.111%	17	284	-30.729%
2026-07-06	9.2000	10.8000	8.7000	10.8000	+10.204%	8	280	-38.426%
2026-07-02	10.7000	11.5500	9.7500	9.8000	+14.620%	11	290	-32.143%
2026-07-01	9.1500	9.1500	8.5500	8.5500	+64.740%	17	290	-22.222%
2026-06-30	5.3700	5.3700	5.1900	5.1900	-20.154%	2	284	+28.131%
2026-06-29	5.8500	6.6500	5.8500	6.5000	+11.876%	6	284	+2.308%
2026-06-26	4.8000	5.8100	4.8000	5.8100	+5.636%	18	279	+14.458%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-14.197%	3	279	+20.909%
2026-06-24	6.5300	6.5300	6.3500	6.4100	-13.844%	4	279	+3.744%
2026-06-23	8.2800	8.4000	7.4400	7.4400	-19.828%	16	276	-10.618%
2026-06-22	9.2800	9.2800	9.2800	9.2800	+0.324%	1	284	-28.341%
2026-06-18	9.5000	9.5000	9.2500	9.2500	-22.917%	23	271	-28.108%
2026-06-17	10.0500	12.0000	10.0500	12.0000	+6.952%	10	271	-44.583%
2026-06-16	11.7000	11.8500	10.6500	11.2200	-8.033%	14	271	-40.731%
2026-06-15	11.8000	12.2000	11.6000	12.2000	+26.425%	8	263	-45.492%
2026-06-12	9.6500	9.6500	9.6500	9.6500	+7.942%	4	260	-31.088%
2026-06-10	8.9400	8.9400	8.9400	8.9400	-5.397%	2	262	-25.615%
2026-06-09	9.4500	9.4500	9.4500	9.4500	-11.434%	1	260	-29.630%
2026-06-08	10.0000	10.6700	10.0000	10.6700	+17.382%	4	260	-37.676%
2026-06-05	8.8800	9.0900	8.4500	9.0900	-22.374%	9	260	-26.843%
2026-06-04	11.5000	11.7100	11.5000	11.7100	+1.826%	8	256	-43.211%
2026-06-03	12.3400	12.3400	11.3500	11.5000	-19.298%	33	250	-42.174%
2026-06-02	14.1500	14.2500	14.1400	14.2500	-12.684%	3	220	-53.333%
2026-06-01	15.1500	16.3200	15.1500	16.3200	-14.241%	6	220	-59.252%
2026-05-29	15.4500	19.3500	15.4500	19.0300	+28.581%	26	216	-65.055%
2026-05-28	12.4000	14.8000	12.4000	14.8000	+11.698%	13	199	-55.068%
2026-05-27	14.1000	14.5500	13.2500	13.2500	-15.335%	41	204	-49.811%
2026-05-26	16.9100	16.9100	15.6500	15.6500	-20.960%	12	189	-57.508%
2026-05-21	18.5300	19.8000	18.5300	19.8000	+1.020%	12	189	-66.414%
2026-05-20	20.3600	20.3600	19.6000	19.6000	-5.633%	4	194	-66.071%
2026-05-19	21.3400	21.3400	20.7000	20.7700	-10.281%	168	272	-67.983%
2026-05-15	23.8800	23.8800	22.6500	23.1500	-27.656%	14	272	-71.274%
2026-05-14	23.7000	32.0000	23.7000	32.0000	+28.000%	76	269	-79.219%
2026-05-13	24.8500	25.3000	24.7000	25.0000	-2.344%	346	120	-73.400%
2026-05-12	25.6000	25.6000	25.6000	25.6000	-20.620%	2	120	-74.023%
2026-05-11	32.0000	32.2500	32.0000	32.2500	+68.848%	2	120	-79.380%
2026-05-08	17.3800	19.1000	17.3800	19.1000	-4.975%	5	119	-65.183%
2026-05-07	22.5000	22.5000	19.8500	20.1000	-10.667%	9	117	-66.915%
2026-05-06	21.3500	22.6000	21.3500	22.5000	-0.881%	8	116	-70.444%
2026-05-05	27.0200	27.0200	22.7000	22.7000	-14.340%	10	113	-70.705%
2026-05-04	26.4500	26.6500	26.4500	26.5000	+18.834%	7	115	-74.906%
2026-05-01	21.3700	22.3000	21.3700	22.3000	+11.056%	3	114	-70.179%
2026-04-30	20.0800	20.0800	20.0800	20.0800	+9.309%	1	114	-66.882%
2026-04-29	17.7000	18.3700	17.7000	18.3700	-23.617%	3	114	-63.800%
2026-04-24	24.0500	24.0500	24.0500	24.0500	-5.315%	11	112	-72.349%
2026-04-21	25.0000	25.4000	25.0000	25.4000	-15.050%	6	101	-73.819%
2026-04-20	28.1300	29.9000	27.4900	29.9000	-1.838%	3	101	-77.759%
2026-04-17	28.3300	32.3500	28.3300	30.4600	+32.723%	14	101	-78.168%
2026-04-15	20.9000	23.0500	20.9000	22.9500	+24.728%	3	96	-71.024%
2026-04-14	19.2500	19.6500	18.4000	18.4000	+20.261%	22	96	-63.859%
2026-04-13	12.7500	15.4500	12.7500	15.3000	+15.038%	17	95	-56.536%
2026-04-10	12.2500	13.9000	12.2500	13.3000	-19.394%	6	103	-50.000%
2026-04-08	20.9500	20.9500	16.5000	16.5000	+0.917%	8	102	-59.697%
2026-04-07	16.5000	16.5000	16.3500	16.3500	-3.540%	8	100	-59.327%
2026-03-31	14.5000	16.9500	14.5000	16.9500	+27.444%	2	100	-60.767%
2026-03-30	14.2500	14.2500	13.3000	13.3000	-6.470%	7	101	-50.000%
2026-03-27	15.5000	15.5000	14.2200	14.2200	-17.946%	4	100	-53.235%
2026-03-26	19.2500	19.5000	17.3300	17.3300	-15.215%	16	101	-61.627%
2026-03-24	23.4500	23.4500	20.4100	20.4400	-32.093%	36	102	-67.466%
2026-03-16	30.1000	30.1000	30.1000	30.1000	+6.586%	1	78	-77.907%
2026-03-13	28.2400	28.2400	28.2400	28.2400	-1.086%	1	77	-76.452%
2026-03-10	28.5500	28.5500	28.5500	28.5500	+6.649%	1	77	-76.708%
2026-03-09	28.8900	28.8900	26.7700	26.7700	-3.392%	2	76	-75.159%
2026-03-06	27.7100	27.7100	27.7100	27.7100	-7.787%	2	77	-76.001%
2026-03-05	33.0500	33.0500	30.0500	30.0500	-11.016%	6	75	-77.870%
2026-03-04	32.9700	33.7700	32.9700	33.7700	+64.732%	11	69	-80.308%
2026-03-03	20.5000	20.5000	20.5000	20.5000	+0.787%	1	67	-67.561%
2026-02-26	20.3400	20.3400	20.3400	20.3400	-8.005%	1	67	-67.306%
2026-02-25	22.1100	22.1100	22.1100	22.1100	+50.102%	1	65	-69.923%
2026-02-23	14.7300	14.7300	14.7300	14.7300	-1.340%	1	65	-54.854%
2026-02-17	14.4500	14.9300	14.4500	14.9300	-5.626%	5	65	-55.459%
2026-02-13	13.1000	15.8200	13.1000	15.8200	+20.671%	5	60	-57.965%
2026-02-12	13.1100	13.1100	13.1100	13.1100	-12.600%	4	60	-49.275%
2026-02-10	15.1200	15.9500	15.0000	15.0000	-0.662%	7	60	-55.667%
2026-02-06	15.2500	15.2500	15.1000	15.1000	+24.793%	51	59	-55.960%
2026-02-05	16.2500	16.2500	12.1000	12.1000	-28.824%	24	64	-45.041%
2026-02-04	19.0800	19.0800	17.0000	17.0000	-44.679%	31	49	-60.882%
2026-01-28	30.7300	30.7300	30.7300	30.7300	+2.433%	1	20	-78.360%
2026-01-27	30.0000	30.0000	30.0000	30.0000	-11.032%	1	21	-77.833%
2026-01-26	33.7200	33.7200	33.7200	33.7200	-7.743%	1	21	-80.279%
2026-01-23	36.5500	36.5500	36.5500	36.5500	-25.590%	1	22	-81.806%
2026-01-16	48.7500	49.1200	48.7500	49.1200	-7.251%	4	21	-86.462%
2026-01-15	52.8800	52.9600	52.8800	52.9600	-13.322%	2	21	-87.443%
2026-01-14	62.4100	62.4100	61.1000	61.1000	+11.091%	40	21	-89.116%
2026-01-13	54.2600	55.0000	54.2600	55.0000	0.000%	3	3	-87.909%