Dark

COIN20261120C290
COIN Nov 20 2026 290.00 Call (COIN261120C00290000)
option OPRA

EOD

Sep 24, 2026

3.67-0.811%(-0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7000	3.7000	3.1000	3.6700	-0.811%	7	656	0.000%
2026-09-23	3.4500	3.8500	3.4300	3.7000	-12.941%	7	658	-0.811%
2026-09-22	4.6000	4.6000	3.8500	4.2500	-11.458%	16	661	-13.647%
2026-09-21	5.8000	6.0000	4.8000	4.8000	+26.316%	46	657	-23.542%
2026-09-18	2.5100	4.0000	2.5100	3.8000	+148.366%	158	637	-3.421%
2026-09-17	1.3300	1.5900	1.3300	1.5300	+6.993%	31	642	+139.869%
2026-09-16	1.9700	1.9700	1.3700	1.4300	-30.583%	6	643	+156.643%
2026-09-15	2.8500	3.0000	2.0400	2.0600	-52.093%	27	643	+78.155%
2026-09-14	3.5000	4.3000	3.5000	4.3000	+78.423%	49	645	-14.651%
2026-09-11	2.4300	3.2700	2.4100	2.4100	-2.823%	30	657	+52.282%
2026-09-10	2.3900	2.4800	2.3900	2.4800	-15.068%	2	655	+47.984%
2026-09-09	3.4400	3.4400	2.9200	2.9200	-21.081%	7	655	+25.685%
2026-09-08	4.5200	4.5200	3.4500	3.7000	-9.535%	55	658	-0.811%
2026-09-04	4.3300	4.3300	3.9300	4.0900	-20.583%	14	653	-10.269%
2026-09-03	4.2500	5.5000	4.2500	5.1500	+80.070%	73	653	-28.738%
2026-09-02	2.9400	2.9900	2.8600	2.8600	-18.286%	6	607	+28.322%
2026-09-01	5.0300	5.0300	3.5000	3.5000	-30.000%	22	608	+4.857%
2026-08-31	3.3400	5.0000	3.3400	5.0000	+44.928%	32	588	-26.600%
2026-08-28	4.5000	4.5000	3.2800	3.4500	-38.393%	9	573	+6.377%
2026-08-27	5.1500	6.0500	5.1500	5.6000	+4.478%	7	571	-34.464%
2026-08-25	5.1800	5.4100	5.1800	5.3600	+6.139%	3	570	-31.530%
2026-08-24	5.5500	5.5500	4.9500	5.0500	-36.954%	90	569	-27.327%
2026-08-21	7.3700	8.0100	7.3700	8.0100	+95.366%	5	567	-54.182%
2026-08-20	4.0000	4.2000	3.8500	4.1000	+28.125%	16	566	-10.488%
2026-08-19	2.0000	3.2000	2.0000	3.2000	+80.791%	41	558	+14.688%
2026-08-14	1.7700	1.7700	1.7700	1.7700	0.000%	1	551	+107.345%
2026-08-11	1.9000	1.9000	1.6000	1.7700	-10.152%	283	552	+107.345%
2026-08-10	2.4000	2.4000	1.9700	1.9700	-0.505%	3	299	+86.294%
2026-08-07	1.9800	1.9800	1.9800	1.9800	-5.714%	2	301	+85.354%
2026-08-06	2.1000	2.1000	2.1000	2.1000	+29.630%	2	303	+74.762%
2026-07-31	1.6200	1.6200	1.6200	1.6200	-55.000%	1	301	+126.543%
2026-07-30	3.6000	3.6000	3.6000	3.6000	-20.000%	2	301	+1.944%
2026-07-29	4.5600	4.5600	4.5000	4.5000	-7.216%	2	299	-18.444%
2026-07-24	4.8500	4.8500	4.8500	4.8500	-2.020%	2	299	-24.330%
2026-07-23	5.5000	5.5000	4.8000	4.9500	-20.418%	10	298	-25.859%
2026-07-22	6.4500	6.5000	6.2200	6.2200	-17.067%	3	297	-40.997%
2026-07-21	7.2000	8.6500	7.2000	7.5000	+40.187%	121	300	-51.067%
2026-07-20	5.0500	5.3500	5.0500	5.3500	+7.000%	4	234	-31.402%
2026-07-17	4.3500	5.0000	4.3500	5.0000	-12.281%	3	233	-26.600%
2026-07-16	5.7000	5.7000	5.7000	5.7000	-14.286%	2	230	-35.614%
2026-07-15	6.6500	6.6500	6.6500	6.6500	+2.308%	1	230	-44.812%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+26.706%	1	230	-43.538%
2026-07-09	5.1000	5.3000	5.1000	5.1300	-29.726%	5	230	-28.460%
2026-07-06	7.3000	7.3000	7.3000	7.3000	+5.644%	4	231	-49.726%
2026-07-02	8.0400	8.2500	6.9100	6.9100	+11.452%	8	233	-46.889%
2026-07-01	4.2500	6.2000	4.2500	6.2000	+69.863%	6	233	-40.806%
2026-06-30	3.7500	3.7500	3.6500	3.6500	-12.048%	12	234	+0.548%
2026-06-29	3.7500	4.1500	3.7500	4.1500	+2.469%	2	242	-11.566%
2026-06-26	4.0500	4.0500	4.0500	4.0500	+1.250%	1	243	-9.383%
2026-06-25	4.0000	4.0000	4.0000	4.0000	-10.112%	1	242	-8.250%
2026-06-24	4.9100	4.9100	4.4500	4.4500	-12.745%	12	241	-17.528%
2026-06-23	5.9000	5.9000	5.1000	5.1000	-23.308%	16	241	-28.039%
2026-06-22	8.0000	8.6000	6.6500	6.6500	+7.258%	4	247	-44.812%
2026-06-18	6.6800	6.6800	6.2000	6.2000	-19.481%	18	223	-40.806%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-2.532%	20	223	-52.338%
2026-06-16	8.3500	8.3500	7.4500	7.9000	-8.671%	16	223	-53.544%
2026-06-15	8.2500	8.6500	8.2500	8.6500	+29.297%	4	216	-57.572%
2026-06-11	6.2500	6.6900	6.2000	6.6900	+11.500%	13	214	-45.142%
2026-06-09	7.0000	7.0000	6.0000	6.0000	-26.829%	15	212	-38.833%
2026-06-03	9.0000	9.0000	8.2000	8.2000	-20.388%	23	225	-55.244%
2026-06-02	10.4200	10.4200	9.8500	10.3000	-13.518%	45	206	-64.369%
2026-06-01	10.6500	11.9100	10.6500	11.9100	-13.696%	3	219	-69.186%
2026-05-29	10.9500	13.8000	10.9500	13.8000	+27.778%	18	219	-73.406%
2026-05-28	8.7000	10.8700	8.7000	10.8000	+11.917%	20	205	-66.019%
2026-05-27	10.4000	10.4500	9.6500	9.6500	-12.273%	42	197	-61.969%
2026-05-26	12.0500	12.2000	11.0000	11.0000	-7.485%	28	199	-66.636%
2026-05-22	13.4000	13.4000	11.8900	11.8900	-19.390%	4	182	-69.134%
2026-05-21	13.8000	14.7500	13.4000	14.7500	-3.342%	36	151	-75.119%
2026-05-20	15.2000	15.2600	15.2000	15.2600	+9.391%	8	151	-75.950%
2026-05-18	14.2500	14.2500	13.9500	13.9500	-43.773%	4	145	-73.692%
2026-05-14	20.9500	26.4000	20.9500	24.8100	+45.173%	29	145	-85.208%
2026-05-13	16.8900	17.0900	16.8900	17.0900	-10.289%	2	124	-78.525%
2026-05-12	19.0500	19.0500	19.0500	19.0500	-17.888%	2	124	-80.735%
2026-05-11	23.2000	23.2000	23.2000	23.2000	+56.757%	2	124	-84.181%
2026-05-08	14.8000	14.8000	14.8000	14.8000	-9.202%	1	124	-75.203%
2026-05-07	16.3000	16.3000	15.9500	16.3000	+3.165%	20	124	-77.485%
2026-05-01	15.8000	15.8000	15.8000	15.8000	+20.795%	1	113	-76.772%
2026-04-29	13.0800	13.0800	13.0800	13.0800	-19.508%	2	113	-71.942%
2026-04-28	16.5000	16.5000	16.2500	16.2500	-19.951%	4	111	-77.415%
2026-04-24	19.0000	20.3000	19.0000	20.3000	-8.928%	3	112	-81.921%
2026-04-22	23.4500	23.4500	22.1000	22.2900	+4.403%	61	112	-83.535%
2026-04-20	21.3500	21.3500	21.3500	21.3500	-14.326%	1	94	-82.810%
2026-04-17	24.9200	24.9200	24.9200	24.9200	+35.068%	1	93	-85.273%
2026-04-16	18.4500	18.4500	18.4500	18.4500	+11.818%	3	93	-80.108%
2026-04-15	15.6000	16.5000	15.6000	16.5000	+15.385%	11	93	-77.758%
2026-04-14	13.9000	14.3000	13.9000	14.3000	+34.906%	5	88	-74.336%
2026-04-13	10.0000	11.1000	10.0000	10.6000	+9.278%	9	85	-65.377%
2026-04-10	8.8000	9.9500	8.8000	9.7000	-6.190%	6	80	-62.165%
2026-04-09	9.4000	10.3400	9.4000	10.3400	-15.592%	3	79	-64.507%
2026-04-08	12.3500	12.3500	12.2500	12.2500	+27.604%	2	77	-70.041%
2026-03-30	10.1000	10.4000	9.6000	9.6000	-6.796%	16	78	-61.771%
2026-03-27	10.3000	10.3000	10.3000	10.3000	-61.724%	1	77	-64.369%
2026-03-05	26.9100	26.9100	26.9100	26.9100	+2.906%	1	76	-86.362%
2026-03-04	22.5600	26.1500	22.5600	26.1500	+66.032%	15	76	-85.966%
2026-03-03	15.7500	15.7500	15.7500	15.7500	-7.570%	40	75	-76.698%
2026-03-02	16.9700	17.0400	16.9700	17.0400	+16.712%	2	55	-78.462%
2026-02-27	14.6000	15.0000	14.6000	14.6000	-16.428%	4	54	-74.863%
2026-02-25	12.6500	17.4700	12.6500	17.4700	+68.792%	5	48	-78.993%
2026-02-24	10.3500	10.3500	10.3500	10.3500	+1.371%	10	48	-64.541%
2026-02-23	10.4000	10.4000	10.2100	10.2100	-6.758%	2	38	-64.055%
2026-02-13	8.0000	11.3200	8.0000	10.9500	+40.385%	22	50	-66.484%
2026-02-12	8.5300	8.5300	7.3000	7.8000	-32.874%	6	50	-52.949%
2026-02-10	11.9200	11.9200	11.6200	11.6200	+5.636%	20	48	-68.417%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+2.326%	5	28	-66.636%
2026-02-05	10.7500	10.7500	10.7500	10.7500	-24.135%	1	23	-65.860%
2026-02-04	14.1700	14.1700	14.1700	14.1700	-44.431%	1	23	-74.100%
2026-01-26	25.5000	25.5000	25.5000	25.5000	-8.405%	2	23	-85.608%
2026-01-23	27.7700	27.8400	27.7700	27.8400	-8.028%	22	24	-86.818%
2026-01-22	30.3500	30.3500	30.2700	30.2700	-11.491%	2	3	-87.876%
2026-01-21	34.2000	34.2000	34.2000	34.2000	-19.888%	1	3	-89.269%
2026-01-13	42.6900	42.6900	42.6900	42.6900	0.000%	2	2	-91.403%