Dark

COIN20261120C280
COIN Nov 20 2026 280.00 Call (COIN261120C00280000)
option OPRA

EOD

Sep 24, 2026

4.28-1.609%(-0.07)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4000	4.4000	3.7700	4.2800	-1.609%	35	938	0.000%
2026-09-23	4.9000	5.0200	4.2100	4.3500	-13.519%	42	909	-1.609%
2026-09-22	5.5000	5.5000	4.5000	5.0300	-10.179%	48	899	-14.911%
2026-09-21	7.2000	7.4000	5.6000	5.6000	+21.739%	171	878	-23.571%
2026-09-18	2.3400	4.9100	2.3400	4.6000	+150.000%	412	748	-6.957%
2026-09-17	1.8200	2.0000	1.8200	1.8400	+32.374%	11	503	+132.609%
2026-09-16	2.3500	2.3500	1.3800	1.3900	-44.841%	56	507	+207.914%
2026-09-15	3.7000	3.7000	2.4400	2.5200	-45.806%	14	496	+69.841%
2026-09-14	2.7000	4.9000	2.7000	4.6500	+72.222%	26	496	-7.957%
2026-09-11	2.8500	3.5200	2.7000	2.7000	-7.534%	4	477	+58.519%
2026-09-10	3.0000	3.0000	2.8500	2.9200	-15.362%	15	478	+46.575%
2026-09-09	4.0800	4.0800	3.4500	3.4500	-17.857%	7	490	+24.058%
2026-09-08	3.8000	4.2000	3.8000	4.2000	-8.894%	7	491	+1.905%
2026-09-04	4.8800	4.9500	4.3000	4.6100	-24.053%	9	482	-7.158%
2026-09-03	4.8500	6.3800	4.8500	6.0700	+75.942%	35	482	-29.489%
2026-09-02	3.7200	3.7200	3.3600	3.4500	-5.479%	11	461	+24.058%
2026-09-01	4.5500	4.5500	3.6500	3.6500	-34.116%	2	469	+17.260%
2026-08-31	3.7500	5.6000	3.7500	5.5400	-18.887%	35	468	-22.744%
2026-08-27	6.1500	7.0700	6.0000	6.8300	+36.600%	36	458	-37.335%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-21.875%	1	436	-14.400%
2026-08-25	4.8000	6.4000	4.8000	6.4000	+12.478%	27	435	-33.125%
2026-08-24	7.6300	7.7800	5.6500	5.6900	-18.714%	104	425	-24.780%
2026-08-21	5.5000	8.9300	5.5000	7.0000	+45.833%	222	341	-38.857%
2026-08-20	4.3500	4.8100	4.3500	4.8000	+60.000%	10	221	-10.833%
2026-08-19	2.1800	3.6700	2.1800	3.0000	+78.571%	14	218	+42.667%
2026-08-18	1.6800	1.6800	1.6800	1.6800	-18.447%	1	214	+154.762%
2026-08-13	2.0600	2.0600	2.0600	2.0600	-1.905%	1	214	+107.767%
2026-08-11	2.1000	2.1000	2.1000	2.1000	-7.895%	2	213	+103.810%
2026-08-10	2.3500	2.3500	2.2400	2.2800	-18.861%	10	215	+87.719%
2026-08-07	2.8100	2.8100	2.8100	2.8100	-7.566%	1	209	+52.313%
2026-08-05	2.8400	3.0400	2.8400	3.0400	+5.923%	9	208	+40.789%
2026-08-04	2.8700	2.8700	2.8700	2.8700	+34.112%	1	208	+49.129%
2026-07-31	2.7000	2.7000	2.0000	2.1400	-51.910%	7	209	+100.000%
2026-07-30	4.2000	4.5700	4.2000	4.4500	-9.553%	14	211	-3.820%
2026-07-29	5.1700	5.1700	4.9200	4.9200	-7.692%	2	209	-13.008%
2026-07-28	4.8800	5.3300	4.8800	5.3300	-2.202%	2	208	-19.700%
2026-07-27	5.0500	5.7300	5.0500	5.4500	+27.336%	20	207	-21.468%
2026-07-24	4.1500	4.5000	4.1500	4.2800	-25.175%	63	196	0.000%
2026-07-23	5.9300	5.9500	5.6700	5.7200	-18.286%	8	183	-25.175%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-22.222%	1	182	-38.857%
2026-07-21	8.4000	9.2000	8.4000	9.0000	+50.000%	3	182	-52.444%
2026-07-20	5.6000	6.0000	5.6000	6.0000	+8.303%	3	181	-28.667%
2026-07-17	4.7700	5.7000	4.7700	5.5400	-7.667%	13	181	-22.744%
2026-07-16	6.0000	6.0000	6.0000	6.0000	-16.667%	1	179	-28.667%
2026-07-15	6.7000	7.2000	6.7000	7.2000	+10.769%	7	179	-40.556%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+27.451%	1	182	-34.154%
2026-07-13	5.5000	5.5000	5.1000	5.1000	-13.559%	4	182	-16.078%
2026-07-10	6.5000	6.5000	5.9000	5.9000	+3.147%	4	184	-27.458%
2026-07-09	5.4500	5.7200	5.4500	5.7200	-5.455%	2	182	-25.175%
2026-07-08	6.4500	6.4500	5.8000	6.0500	-27.804%	3	184	-29.256%
2026-07-06	7.9000	8.3800	7.2000	8.3800	+8.129%	14	185	-48.926%
2026-07-02	8.2000	9.2300	7.7500	7.7500	+37.168%	5	187	-44.774%
2026-07-01	5.6500	5.6500	5.6500	5.6500	+28.409%	1	187	-24.248%
2026-06-29	4.4000	4.4000	4.3500	4.4000	-2.222%	5	187	-2.727%
2026-06-26	4.4500	4.5000	4.4500	4.5000	+5.882%	2	187	-4.889%
2026-06-25	4.8700	4.8700	4.2500	4.2500	-15.000%	17	188	+0.706%
2026-06-24	5.2000	5.2000	5.0000	5.0000	-23.077%	8	200	-14.400%
2026-06-23	6.5000	6.5000	6.5000	6.5000	-12.162%	1	192	-34.154%
2026-06-22	8.5000	8.5000	7.4000	7.4000	+8.029%	16	192	-42.162%
2026-06-18	7.1000	7.2500	6.8500	6.8500	-25.946%	12	183	-37.518%
2026-06-17	8.4000	9.2500	8.3800	9.2500	+1.648%	45	183	-53.730%
2026-06-16	9.3500	9.3500	8.3500	9.1000	-2.045%	45	183	-52.967%
2026-06-15	9.5000	9.6000	9.2500	9.2900	+22.237%	4	176	-53.929%
2026-06-12	7.4800	7.6000	7.4800	7.6000	+10.305%	6	173	-43.684%
2026-06-11	6.8900	6.8900	6.8900	6.8900	-0.145%	1	170	-37.881%
2026-06-09	7.4500	7.4500	6.8000	6.9000	-13.750%	8	169	-37.971%
2026-06-08	7.8700	8.0000	7.8700	8.0000	+19.581%	2	162	-46.500%
2026-06-05	7.8000	7.8000	6.6900	6.6900	-28.678%	9	162	-36.024%
2026-06-04	9.3800	9.3800	9.3800	9.3800	+2.514%	1	162	-54.371%
2026-06-03	9.5000	9.5000	9.1500	9.1500	-20.435%	3	163	-53.224%
2026-06-02	11.2500	11.5000	11.2300	11.5000	-12.548%	3	164	-62.783%
2026-06-01	13.2500	13.2500	13.1500	13.1500	+7.347%	5	164	-67.452%
2026-05-29	12.3200	12.9200	12.2500	12.2500	-0.810%	4	167	-65.061%
2026-05-28	9.7100	12.3500	9.7100	12.3500	+12.785%	18	166	-65.344%
2026-05-27	11.9000	11.9000	10.9500	10.9500	-18.284%	4	157	-60.913%
2026-05-26	13.3500	13.5100	13.3500	13.4000	+1.515%	56	159	-68.060%
2026-05-22	14.8500	14.8500	13.1000	13.2000	-16.981%	5	134	-67.576%
2026-05-21	14.8000	15.9000	14.8000	15.9000	-7.558%	12	133	-73.082%
2026-05-19	15.2000	17.2500	15.2000	17.2000	-10.881%	4	133	-75.116%
2026-05-15	19.6500	19.6500	17.5000	19.3000	-31.071%	9	132	-77.824%
2026-05-14	23.3000	28.0000	23.2500	28.0000	+35.790%	15	128	-84.714%
2026-05-13	20.7500	20.7500	20.4900	20.6200	-0.242%	8	121	-79.243%
2026-05-12	20.6700	20.6700	20.6700	20.6700	-20.039%	1	121	-79.294%
2026-05-11	26.2000	26.2000	25.8500	25.8500	+56.667%	3	121	-83.443%
2026-05-08	16.5000	16.5000	16.5000	16.5000	-8.333%	54	122	-74.061%
2026-05-06	18.3000	18.3000	18.0000	18.0000	-3.330%	3	102	-76.222%
2026-05-05	18.6200	18.6200	18.6200	18.6200	-13.031%	1	101	-77.014%
2026-05-04	21.5500	21.6000	21.4100	21.4100	+30.948%	6	101	-80.009%
2026-04-30	16.3500	16.3500	16.3500	16.3500	-9.167%	2	102	-73.823%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-20.107%	2	104	-76.222%
2026-04-23	22.5300	22.5300	22.5300	22.5300	-10.949%	1	104	-81.003%
2026-04-22	25.3000	25.3000	25.3000	25.3000	-7.495%	1	104	-83.083%
2026-04-17	23.5800	27.3500	22.0100	27.3500	+32.767%	13	104	-84.351%
2026-04-16	18.9000	20.6000	18.9000	20.6000	+29.560%	16	93	-79.223%
2026-04-14	15.3000	15.9000	15.2000	15.9000	+34.177%	3	93	-73.082%
2026-04-13	10.0000	12.6000	10.0000	11.8500	+12.857%	5	91	-63.882%
2026-04-10	10.8500	10.8500	10.5000	10.5000	0.000%	2	87	-59.238%
2026-04-09	10.8000	10.8500	10.4000	10.5000	-17.127%	12	85	-59.238%
2026-04-07	12.6700	12.6700	12.6700	12.6700	-8.652%	1	80	-66.219%
2026-04-06	13.8700	13.8700	13.8700	13.8700	+3.507%	1	80	-69.142%
2026-04-01	13.4000	13.4000	13.4000	13.4000	+25.468%	2	79	-68.060%
2026-03-30	10.9000	10.9500	10.6800	10.6800	-7.130%	46	79	-59.925%
2026-03-27	12.5000	12.5000	11.5000	11.5000	-27.215%	6	52	-62.783%
2026-03-24	15.8000	15.8000	15.8000	15.8000	-31.749%	1	48	-72.911%
2026-03-20	22.8500	23.1500	22.8500	23.1500	-5.971%	2	47	-81.512%
2026-03-18	24.6200	24.6200	24.6200	24.6200	-8.747%	5	46	-82.616%
2026-03-17	26.9800	26.9800	26.9800	26.9800	+1.238%	5	46	-84.136%
2026-03-10	26.5500	26.6500	26.5500	26.6500	+10.443%	6	41	-83.940%
2026-03-06	24.1300	24.1300	24.1300	24.1300	-4.436%	2	35	-82.263%
2026-03-05	25.2500	25.2500	25.2500	25.2500	-12.630%	1	37	-83.050%
2026-03-04	24.6500	28.9000	24.6500	28.9000	+86.452%	21	37	-85.190%
2026-02-27	15.5000	15.5000	15.5000	15.5000	+45.540%	1	24	-72.387%
2026-02-24	9.6500	10.6500	9.6500	10.6500	-3.182%	2	24	-59.812%
2026-02-23	11.0000	11.0000	11.0000	11.0000	-9.091%	1	24	-61.091%
2026-02-19	12.1000	12.1000	12.1000	12.1000	-12.000%	1	25	-64.628%
2026-02-18	14.4500	14.4500	13.7500	13.7500	+6.589%	7	25	-68.873%
2026-02-13	12.6000	12.9000	12.6000	12.9000	-3.008%	8	20	-66.822%
2026-02-09	13.3000	13.3000	13.3000	13.3000	+1.218%	1	20	-67.820%
2026-02-06	13.1400	13.1400	13.1400	13.1400	+25.024%	1	19	-67.428%
2026-02-05	11.8500	11.8500	10.5100	10.5100	-30.627%	4	19	-59.277%
2026-02-04	15.1500	15.1500	15.1500	15.1500	-11.765%	1	15	-71.749%
2026-02-03	17.1700	17.1700	17.1700	17.1700	-10.573%	1	15	-75.073%
2026-02-02	19.2000	19.2000	19.2000	19.2000	-8.789%	1	15	-77.708%
2026-01-30	21.0500	21.0500	21.0500	21.0500	-1.405%	1	15	-79.667%
2026-01-29	22.9500	22.9500	21.3500	21.3500	-22.785%	12	14	-79.953%
2026-01-26	27.6500	27.6500	27.6500	27.6500	-16.212%	1	4	-84.521%
2026-01-22	33.0000	33.0000	33.0000	33.0000	-8.333%	2	3	-87.030%
2026-01-21	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-88.111%