Dark

COIN20261120C270
COIN Nov 20 2026 270.00 Call (COIN261120C00270000)
option OPRA

EOD

Aug 3, 2026

2.84+3.650%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.8400	2.8400	2.8400	2.8400	+3.650%	4	200	0.000%
2026-07-31	2.5400	3.0500	2.1400	2.7400	-48.593%	26	201	+3.650%
2026-07-30	5.1100	5.4000	4.9000	5.3300	-7.304%	27	207	-46.717%
2026-07-29	6.1000	6.1500	5.7500	5.7500	-4.167%	4	208	-50.609%
2026-07-28	5.3400	6.1500	5.3400	6.0000	-5.808%	7	210	-52.667%
2026-07-27	6.1000	6.3700	6.1000	6.3700	+30.000%	12	211	-55.416%
2026-07-24	6.0200	6.0200	4.7500	4.9000	-53.817%	18	211	-42.041%
2026-07-21	10.6100	10.6100	10.6100	10.6100	+54.891%	1	212	-73.233%
2026-07-20	6.0000	6.9000	6.0000	6.8500	+12.295%	15	211	-58.540%
2026-07-17	5.5000	6.5500	5.5000	6.1000	-12.732%	40	217	-53.443%
2026-07-16	6.9900	6.9900	6.9900	6.9900	-12.625%	34	204	-59.371%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+11.111%	10	204	-64.500%
2026-07-14	7.3000	7.3000	7.2000	7.2000	+13.386%	5	214	-60.556%
2026-07-10	6.3500	6.3500	6.3500	6.3500	+2.090%	1	211	-55.276%
2026-07-09	6.6700	6.6700	6.2200	6.2200	-11.270%	7	211	-54.341%
2026-07-08	7.0100	7.0100	7.0100	7.0100	-18.488%	10	213	-59.486%
2026-07-02	10.3000	10.3500	8.5000	8.6000	+8.861%	37	187	-66.977%
2026-07-01	7.3300	8.0000	7.3300	7.9000	+68.085%	8	187	-64.051%
2026-06-30	4.7100	4.7100	4.7000	4.7000	-7.480%	2	186	-39.574%
2026-06-29	5.0800	5.0800	5.0800	5.0800	-2.868%	2	187	-44.094%
2026-06-26	4.6800	5.2300	4.6800	5.2300	+8.958%	2	185	-45.698%
2026-06-24	5.7500	6.0700	4.8000	4.8000	-31.818%	4	183	-40.833%
2026-06-23	7.0400	7.0400	7.0400	7.0400	-14.667%	1	182	-59.659%
2026-06-22	8.6500	8.6500	8.2100	8.2500	-3.509%	5	182	-65.576%
2026-06-18	8.6000	8.6000	8.5500	8.5500	-16.585%	11	181	-66.784%
2026-06-17	10.1500	10.3000	10.0500	10.2500	+3.535%	14	181	-72.293%
2026-06-16	10.4000	10.5100	9.3500	9.9000	-7.907%	24	181	-71.313%
2026-06-15	10.3000	11.0000	10.2500	10.7500	+31.902%	5	173	-73.581%
2026-06-12	8.1500	8.1500	8.1500	8.1500	+6.536%	1	169	-65.153%
2026-06-11	8.0000	8.0000	7.6500	7.6500	-3.165%	9	168	-62.876%
2026-06-10	8.7500	8.8000	7.9000	7.9000	+1.542%	8	169	-64.051%
2026-06-05	8.5800	8.8000	7.7800	7.7800	-25.192%	10	167	-63.496%
2026-06-03	11.0900	11.3000	10.4000	10.4000	-18.367%	33	168	-72.692%
2026-06-02	12.7000	12.7400	12.7000	12.7400	-16.239%	4	141	-77.708%
2026-06-01	13.3700	15.2100	13.3700	15.2100	+12.667%	13	143	-81.328%
2026-05-29	13.6500	13.6500	13.5000	13.5000	+7.570%	2	148	-78.963%
2026-05-28	13.2500	13.2500	12.5500	12.5500	+6.627%	2	149	-77.371%
2026-05-27	13.3700	13.3700	11.7700	11.7700	-21.794%	24	148	-75.871%
2026-05-26	15.1400	15.1400	14.8700	15.0500	-14.000%	24	146	-81.130%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+9.512%	2	135	-83.771%
2026-05-21	15.9800	15.9800	15.9800	15.9800	-12.868%	10	135	-82.228%
2026-05-20	18.3400	18.3400	18.3400	18.3400	+12.862%	2	135	-84.515%
2026-05-18	18.6500	18.6500	16.2500	16.2500	-22.986%	5	131	-82.523%
2026-05-15	21.1000	21.1000	21.1000	21.1000	-19.619%	8	131	-86.540%
2026-05-14	25.7500	26.4000	25.7000	26.2500	+16.408%	86	125	-89.181%
2026-05-13	22.7200	23.3000	22.0000	22.5500	+3.917%	92	62	-87.406%
2026-05-12	21.7000	21.7000	21.7000	21.7000	+5.340%	5	62	-86.912%
2026-05-05	20.5500	20.6000	20.5500	20.6000	-14.700%	2	62	-86.214%
2026-05-04	24.0000	24.2000	23.8900	24.1500	+42.478%	10	63	-88.240%
2026-04-29	15.6000	16.9500	15.6000	16.9500	-27.626%	2	62	-83.245%
2026-04-27	23.4200	23.4200	23.4200	23.4200	-19.657%	1	61	-87.874%
2026-04-17	29.1500	29.1500	29.1500	29.1500	+32.984%	10	60	-90.257%
2026-04-16	21.9200	21.9200	21.9200	21.9200	+97.477%	1	50	-87.044%
2026-04-10	10.7500	11.1000	10.7500	11.1000	-6.723%	3	51	-74.414%
2026-04-09	11.7500	11.9000	11.7500	11.9000	-26.904%	2	50	-76.134%
2026-04-08	17.6500	17.6500	16.2800	16.2800	+3.365%	2	49	-82.555%
2026-04-06	15.7500	15.7500	15.7500	15.7500	+4.029%	2	49	-81.968%
2026-04-01	15.1400	15.1400	15.1400	15.1400	+0.265%	1	49	-81.242%
2026-03-31	14.7000	15.1000	14.7000	15.1000	+28.950%	2	48	-81.192%
2026-03-30	11.7100	11.7100	11.7100	11.7100	-10.611%	2	47	-75.747%
2026-03-27	13.1000	13.1000	13.1000	13.1000	-17.610%	2	48	-78.321%
2026-03-26	15.9000	15.9000	15.9000	15.9000	-37.475%	1	46	-82.138%
2026-03-20	25.4300	25.4300	25.4300	25.4300	-7.527%	2	45	-88.832%
2026-03-18	27.1500	27.5000	27.1500	27.5000	-7.532%	2	47	-89.673%
2026-03-17	29.7400	29.7400	29.7400	29.7400	+10.970%	2	46	-90.451%
2026-03-09	26.8000	26.8000	26.8000	26.8000	+0.450%	1	46	-89.403%
2026-03-06	26.6800	26.6800	26.6800	26.6800	-3.158%	1	51	-89.355%
2026-03-05	30.3000	30.3000	27.5500	27.5500	-9.375%	2	52	-89.691%
2026-03-04	28.4400	30.4000	27.5600	30.4000	+48.801%	64	51	-90.658%
2026-03-03	18.9500	20.4300	18.7500	20.4300	+1.039%	7	23	-86.099%
2026-02-26	19.8500	20.2200	19.8500	20.2200	-2.366%	3	19	-85.955%
2026-02-25	20.7100	20.7100	20.7100	20.7100	+27.603%	1	19	-86.287%
2026-02-20	16.2300	16.2300	16.2300	16.2300	+16.178%	1	19	-82.502%
2026-02-13	14.0000	14.0000	13.9700	13.9700	+51.027%	2	18	-79.671%
2026-02-12	9.2500	9.2500	9.2500	9.2500	-11.483%	1	18	-69.297%
2026-02-11	10.4500	10.4500	10.4500	10.4500	-27.682%	1	17	-72.823%
2026-02-09	14.0000	14.4500	14.0000	14.4500	+7.275%	6	18	-80.346%
2026-02-06	12.8600	13.4700	12.8600	13.4700	+11.692%	5	20	-78.916%
2026-02-05	15.6000	15.6000	12.0600	12.0600	-22.692%	8	16	-76.451%
2026-02-04	16.5500	16.5500	15.6000	15.6000	-12.849%	2	15	-81.795%
2026-02-03	19.6500	19.6500	17.9000	17.9000	-15.765%	3	14	-84.134%
2026-02-02	21.2500	21.2500	21.2500	21.2500	-12.008%	1	13	-86.635%
2026-01-30	24.1500	24.1500	24.1500	24.1500	-14.664%	1	12	-88.240%
2026-01-27	28.7700	28.7700	28.3000	28.3000	-5.667%	2	11	-89.965%
2026-01-26	30.0000	30.0000	30.0000	30.0000	-10.555%	1	12	-90.533%
2026-01-23	34.4200	34.4200	33.5400	33.5400	-7.857%	2	13	-91.532%
2026-01-22	36.4000	36.4000	36.4000	36.4000	+0.915%	2	13	-92.198%
2026-01-21	36.0700	36.0700	36.0700	36.0700	-12.024%	1	13	-92.126%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-10.422%	1	12	-93.073%
2026-01-16	44.0000	45.7700	44.0000	45.7700	-20.703%	21	2	-93.795%
2026-01-14	57.7200	57.7200	57.7200	57.7200	+20.250%	1	2	-95.080%
2026-01-12	48.0000	48.0000	48.0000	48.0000	0.000%	2	2	-94.083%