Dark

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

EOD

Sep 25, 2026

4.15-18.945%(-0.97)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.9600	4.9600	3.7300	4.1500	-18.945%	70	907	0.000%
2026-09-24	4.5700	5.1500	4.4300	5.1200	-2.476%	69	890	-18.945%
2026-09-23	6.0000	6.0000	5.1000	5.2500	-15.323%	25	899	-20.952%
2026-09-22	6.1000	6.2000	5.5000	6.2000	-6.061%	104	901	-33.065%
2026-09-21	7.5000	8.5000	5.9500	6.6000	+20.438%	62	799	-37.121%
2026-09-18	2.9000	6.0000	2.9000	5.4800	+158.491%	262	766	-24.270%
2026-09-17	2.0800	2.2000	2.0500	2.1200	+21.143%	32	649	+95.755%
2026-09-16	2.3000	2.3800	1.7000	1.7500	-41.667%	61	647	+137.143%
2026-09-15	4.5000	4.5000	2.7500	3.0000	-50.000%	54	608	+38.333%
2026-09-14	4.5200	6.1000	4.5200	6.0000	+84.615%	103	602	-30.833%
2026-09-11	4.2500	4.6500	3.2500	3.2500	-5.797%	31	657	+27.692%
2026-09-10	3.3000	3.6000	3.2900	3.4500	-11.538%	48	641	+20.290%
2026-09-09	5.1000	5.1000	3.9000	3.9000	-22.619%	46	623	+6.410%
2026-09-08	5.0000	5.2300	5.0000	5.0400	-8.364%	34	619	-17.659%
2026-09-04	6.0000	6.0000	5.0000	5.5000	-20.290%	18	600	-24.545%
2026-09-03	5.0000	7.8500	5.0000	6.9000	+73.804%	106	600	-39.855%
2026-09-02	3.9500	4.3800	3.8000	3.9700	-6.588%	47	595	+4.534%
2026-09-01	5.2000	5.2500	4.2500	4.2500	-33.594%	31	583	-2.353%
2026-08-31	4.7000	6.4000	4.7000	6.4000	+31.959%	259	570	-35.156%
2026-08-28	6.8000	6.8000	4.5500	4.8500	-37.419%	119	510	-14.433%
2026-08-27	6.5000	8.0500	6.5000	7.7500	+32.705%	125	411	-46.452%
2026-08-26	6.2600	6.2600	5.3300	5.8400	-21.611%	55	392	-28.938%
2026-08-25	5.0500	7.6000	5.0500	7.4500	+29.116%	52	367	-44.295%
2026-08-24	8.6500	8.7600	5.7700	5.7700	-28.765%	110	340	-28.076%
2026-08-21	7.0500	10.0300	7.0500	8.1000	+50.000%	50	262	-48.765%
2026-08-20	4.7000	5.7500	4.7000	5.4000	+52.113%	40	230	-23.148%
2026-08-19	2.5000	4.3600	2.5000	3.5500	+76.617%	67	223	+16.901%
2026-08-18	1.9500	2.1400	1.8800	2.0100	-4.286%	15	192	+106.468%
2026-08-17	2.1000	2.1000	2.1000	2.1000	-7.489%	1	199	+97.619%
2026-08-14	2.2300	2.3900	2.1000	2.2700	-6.967%	19	200	+82.819%
2026-08-13	2.3200	2.4400	2.2800	2.4400	+6.087%	46	208	+70.082%
2026-08-12	2.3800	2.3900	2.2500	2.3000	-0.433%	8	206	+80.435%
2026-08-11	2.6400	2.6400	2.3100	2.3100	-14.126%	22	206	+79.654%
2026-08-10	2.8000	2.8000	2.6000	2.6900	-10.333%	11	208	+54.275%
2026-08-07	3.0000	3.0400	3.0000	3.0000	+2.389%	3	207	+38.333%
2026-08-06	2.8700	2.9300	2.8700	2.9300	-13.824%	4	206	+41.638%
2026-08-05	3.4000	3.4400	3.3100	3.4000	-2.857%	13	207	+22.059%
2026-08-04	3.0000	3.5000	3.0000	3.5000	+23.239%	23	202	+18.571%
2026-08-03	2.8400	2.8400	2.8400	2.8400	+3.650%	4	200	+46.127%
2026-07-31	2.5400	3.0500	2.1400	2.7400	-48.593%	26	201	+51.460%
2026-07-30	5.1100	5.4000	4.9000	5.3300	-7.304%	27	207	-22.139%
2026-07-29	6.1000	6.1500	5.7500	5.7500	-4.167%	4	208	-27.826%
2026-07-28	5.3400	6.1500	5.3400	6.0000	-5.808%	7	210	-30.833%
2026-07-27	6.1000	6.3700	6.1000	6.3700	+30.000%	12	211	-34.851%
2026-07-24	6.0200	6.0200	4.7500	4.9000	-53.817%	18	211	-15.306%
2026-07-21	10.6100	10.6100	10.6100	10.6100	+54.891%	1	212	-60.886%
2026-07-20	6.0000	6.9000	6.0000	6.8500	+12.295%	15	211	-39.416%
2026-07-17	5.5000	6.5500	5.5000	6.1000	-12.732%	40	217	-31.967%
2026-07-16	6.9900	6.9900	6.9900	6.9900	-12.625%	34	204	-40.629%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+11.111%	10	204	-48.125%
2026-07-14	7.3000	7.3000	7.2000	7.2000	+13.386%	5	214	-42.361%
2026-07-10	6.3500	6.3500	6.3500	6.3500	+2.090%	1	211	-34.646%
2026-07-09	6.6700	6.6700	6.2200	6.2200	-11.270%	7	211	-33.280%
2026-07-08	7.0100	7.0100	7.0100	7.0100	-18.488%	10	213	-40.799%
2026-07-02	10.3000	10.3500	8.5000	8.6000	+8.861%	37	187	-51.744%
2026-07-01	7.3300	8.0000	7.3300	7.9000	+68.085%	8	187	-47.468%
2026-06-30	4.7100	4.7100	4.7000	4.7000	-7.480%	2	186	-11.702%
2026-06-29	5.0800	5.0800	5.0800	5.0800	-2.868%	2	187	-18.307%
2026-06-26	4.6800	5.2300	4.6800	5.2300	+8.958%	2	185	-20.650%
2026-06-24	5.7500	6.0700	4.8000	4.8000	-31.818%	4	183	-13.542%
2026-06-23	7.0400	7.0400	7.0400	7.0400	-14.667%	1	182	-41.051%
2026-06-22	8.6500	8.6500	8.2100	8.2500	-3.509%	5	182	-49.697%
2026-06-18	8.6000	8.6000	8.5500	8.5500	-16.585%	11	181	-51.462%
2026-06-17	10.1500	10.3000	10.0500	10.2500	+3.535%	14	181	-59.512%
2026-06-16	10.4000	10.5100	9.3500	9.9000	-7.907%	24	181	-58.081%
2026-06-15	10.3000	11.0000	10.2500	10.7500	+31.902%	5	173	-61.395%
2026-06-12	8.1500	8.1500	8.1500	8.1500	+6.536%	1	169	-49.080%
2026-06-11	8.0000	8.0000	7.6500	7.6500	-3.165%	9	168	-45.752%
2026-06-10	8.7500	8.8000	7.9000	7.9000	+1.542%	8	169	-47.468%
2026-06-05	8.5800	8.8000	7.7800	7.7800	-25.192%	10	167	-46.658%
2026-06-03	11.0900	11.3000	10.4000	10.4000	-18.367%	33	168	-60.096%
2026-06-02	12.7000	12.7400	12.7000	12.7400	-16.239%	4	141	-67.425%
2026-06-01	13.3700	15.2100	13.3700	15.2100	+12.667%	13	143	-72.715%
2026-05-29	13.6500	13.6500	13.5000	13.5000	+7.570%	2	148	-69.259%
2026-05-28	13.2500	13.2500	12.5500	12.5500	+6.627%	2	149	-66.932%
2026-05-27	13.3700	13.3700	11.7700	11.7700	-21.794%	24	148	-64.741%
2026-05-26	15.1400	15.1400	14.8700	15.0500	-14.000%	24	146	-72.425%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+9.512%	2	135	-76.286%
2026-05-21	15.9800	15.9800	15.9800	15.9800	-12.868%	10	135	-74.030%
2026-05-20	18.3400	18.3400	18.3400	18.3400	+12.862%	2	135	-77.372%
2026-05-18	18.6500	18.6500	16.2500	16.2500	-22.986%	5	131	-74.462%
2026-05-15	21.1000	21.1000	21.1000	21.1000	-19.619%	8	131	-80.332%
2026-05-14	25.7500	26.4000	25.7000	26.2500	+16.408%	86	125	-84.190%
2026-05-13	22.7200	23.3000	22.0000	22.5500	+3.917%	92	62	-81.596%
2026-05-12	21.7000	21.7000	21.7000	21.7000	+5.340%	5	62	-80.876%
2026-05-05	20.5500	20.6000	20.5500	20.6000	-14.700%	2	62	-79.854%
2026-05-04	24.0000	24.2000	23.8900	24.1500	+42.478%	10	63	-82.816%
2026-04-29	15.6000	16.9500	15.6000	16.9500	-27.626%	2	62	-75.516%
2026-04-27	23.4200	23.4200	23.4200	23.4200	-19.657%	1	61	-82.280%
2026-04-17	29.1500	29.1500	29.1500	29.1500	+32.984%	10	60	-85.763%
2026-04-16	21.9200	21.9200	21.9200	21.9200	+97.477%	1	50	-81.068%
2026-04-10	10.7500	11.1000	10.7500	11.1000	-6.723%	3	51	-62.613%
2026-04-09	11.7500	11.9000	11.7500	11.9000	-26.904%	2	50	-65.126%
2026-04-08	17.6500	17.6500	16.2800	16.2800	+3.365%	2	49	-74.509%
2026-04-06	15.7500	15.7500	15.7500	15.7500	+4.029%	2	49	-73.651%
2026-04-01	15.1400	15.1400	15.1400	15.1400	+0.265%	1	49	-72.589%
2026-03-31	14.7000	15.1000	14.7000	15.1000	+28.950%	2	48	-72.517%
2026-03-30	11.7100	11.7100	11.7100	11.7100	-10.611%	2	47	-64.560%
2026-03-27	13.1000	13.1000	13.1000	13.1000	-17.610%	2	48	-68.321%
2026-03-26	15.9000	15.9000	15.9000	15.9000	-37.475%	1	46	-73.899%
2026-03-20	25.4300	25.4300	25.4300	25.4300	-7.527%	2	45	-83.681%
2026-03-18	27.1500	27.5000	27.1500	27.5000	-7.532%	2	47	-84.909%
2026-03-17	29.7400	29.7400	29.7400	29.7400	+10.970%	2	46	-86.046%
2026-03-09	26.8000	26.8000	26.8000	26.8000	+0.450%	1	46	-84.515%
2026-03-06	26.6800	26.6800	26.6800	26.6800	-3.158%	1	51	-84.445%
2026-03-05	30.3000	30.3000	27.5500	27.5500	-9.375%	2	52	-84.936%
2026-03-04	28.4400	30.4000	27.5600	30.4000	+48.801%	64	51	-86.349%
2026-03-03	18.9500	20.4300	18.7500	20.4300	+1.039%	7	23	-79.687%
2026-02-26	19.8500	20.2200	19.8500	20.2200	-2.366%	3	19	-79.476%
2026-02-25	20.7100	20.7100	20.7100	20.7100	+27.603%	1	19	-79.961%
2026-02-20	16.2300	16.2300	16.2300	16.2300	+16.178%	1	19	-74.430%
2026-02-13	14.0000	14.0000	13.9700	13.9700	+51.027%	2	18	-70.293%
2026-02-12	9.2500	9.2500	9.2500	9.2500	-11.483%	1	18	-55.135%
2026-02-11	10.4500	10.4500	10.4500	10.4500	-27.682%	1	17	-60.287%
2026-02-09	14.0000	14.4500	14.0000	14.4500	+7.275%	6	18	-71.280%
2026-02-06	12.8600	13.4700	12.8600	13.4700	+11.692%	5	20	-69.191%
2026-02-05	15.6000	15.6000	12.0600	12.0600	-22.692%	8	16	-65.589%
2026-02-04	16.5500	16.5500	15.6000	15.6000	-12.849%	2	15	-73.397%
2026-02-03	19.6500	19.6500	17.9000	17.9000	-15.765%	3	14	-76.816%
2026-02-02	21.2500	21.2500	21.2500	21.2500	-12.008%	1	13	-80.471%
2026-01-30	24.1500	24.1500	24.1500	24.1500	-14.664%	1	12	-82.816%
2026-01-27	28.7700	28.7700	28.3000	28.3000	-5.667%	2	11	-85.336%
2026-01-26	30.0000	30.0000	30.0000	30.0000	-10.555%	1	12	-86.167%
2026-01-23	34.4200	34.4200	33.5400	33.5400	-7.857%	2	13	-87.627%
2026-01-22	36.4000	36.4000	36.4000	36.4000	+0.915%	2	13	-88.599%
2026-01-21	36.0700	36.0700	36.0700	36.0700	-12.024%	1	13	-88.495%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-10.422%	1	12	-89.878%
2026-01-16	44.0000	45.7700	44.0000	45.7700	-20.703%	21	2	-90.933%
2026-01-14	57.7200	57.7200	57.7200	57.7200	+20.250%	1	2	-92.810%
2026-01-12	48.0000	48.0000	48.0000	48.0000	0.000%	2	2	-91.354%