Dark

COIN20261120C300
COIN Nov 20 2026 300.00 Call (COIN261120C00300000)
option OPRA

EOD

Aug 3, 2026

2.00+12.360%(+0.22)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6500	2.1600	1.6500	2.0000	+12.360%	18	3,083	0.000%
2026-07-31	2.3000	2.3000	1.4000	1.7800	-49.143%	113	3,070	+12.360%
2026-07-30	3.3000	3.5000	3.3000	3.5000	-14.005%	11	3,024	-42.857%
2026-07-29	3.9400	4.0700	3.9400	4.0700	-5.349%	2	3,033	-50.860%
2026-07-28	3.8000	4.3000	3.6000	4.3000	0.000%	7	3,033	-53.488%
2026-07-27	3.6500	4.3000	3.6500	4.3000	+24.638%	7	3,034	-53.488%
2026-07-24	3.9500	4.1400	3.2000	3.4500	-21.591%	2,263	3,033	-42.029%
2026-07-23	4.8700	4.8700	4.0000	4.4000	-22.807%	245	979	-54.545%
2026-07-22	5.6900	5.7000	5.6200	5.7000	-14.671%	6	795	-64.912%
2026-07-21	6.0000	7.6000	6.0000	6.6800	+40.042%	114	795	-70.060%
2026-07-20	4.4000	4.9000	4.0000	4.7700	+17.778%	11	769	-58.071%
2026-07-17	3.9500	4.0500	3.8000	4.0500	-32.500%	322	766	-50.617%
2026-07-15	5.2000	6.0000	5.2000	6.0000	+20.000%	9	471	-66.667%
2026-07-14	5.0000	5.0000	4.6300	5.0000	+26.263%	109	464	-60.000%
2026-07-13	4.5600	4.5600	3.9600	3.9600	-10.000%	4	399	-49.495%
2026-07-09	4.4900	4.8100	4.4000	4.4000	-8.333%	73	399	-54.545%
2026-07-08	4.5900	5.1000	4.3000	4.8000	-21.311%	14	360	-58.333%
2026-07-07	6.1000	6.3000	5.7000	6.1000	-8.955%	15	362	-67.213%
2026-07-06	5.7000	6.8500	5.6500	6.7000	+9.836%	88	365	-70.149%
2026-07-02	6.6500	7.4000	5.8000	6.1000	+7.965%	47	344	-67.213%
2026-07-01	3.6000	5.8000	3.5000	5.6500	+71.212%	18	344	-64.602%
2026-06-30	3.2900	3.3000	3.0000	3.3000	-13.158%	10	351	-39.394%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+7.345%	50	345	-47.368%
2026-06-26	2.9000	3.5400	2.9000	3.5400	+5.045%	57	295	-43.503%
2026-06-25	3.3700	3.3700	3.3700	3.3700	-14.249%	1	317	-40.653%
2026-06-24	5.0500	5.0500	3.9300	3.9300	-15.846%	2	322	-49.109%
2026-06-23	5.2500	5.5500	4.6100	4.6700	-19.483%	21	319	-57.173%
2026-06-22	7.2500	7.3000	5.7500	5.8000	+4.129%	98	321	-65.517%
2026-06-18	6.1000	6.1000	5.5700	5.5700	-19.275%	23	326	-64.093%
2026-06-17	6.8200	7.5000	6.7500	6.9000	-2.128%	26	326	-71.014%
2026-06-16	7.5000	7.5000	6.6500	7.0500	-1.399%	51	326	-71.631%
2026-06-15	8.7500	8.7500	7.1500	7.1500	+27.679%	39	358	-72.028%
2026-06-11	6.0000	6.1000	5.5300	5.6000	+3.704%	23	342	-64.286%
2026-06-10	6.6000	6.6000	5.4000	5.4000	-4.425%	13	343	-62.963%
2026-06-09	7.0100	7.0100	5.0800	5.6500	-22.069%	8	342	-64.602%
2026-06-08	6.5700	7.2500	6.5700	7.2500	+22.881%	12	344	-72.414%
2026-06-05	6.5000	7.6500	5.8500	5.9000	-19.178%	7	342	-66.102%
2026-06-04	7.5500	8.4000	7.2000	7.3000	+0.690%	10	343	-72.603%
2026-06-03	8.2600	8.3000	7.2500	7.2500	-21.622%	26	343	-72.414%
2026-06-02	9.0000	10.1000	8.8800	9.2500	-17.411%	17	365	-78.378%
2026-06-01	9.4800	11.2000	9.4800	11.2000	-6.667%	21	369	-82.143%
2026-05-29	13.1600	13.1600	12.0000	12.0000	+18.812%	6	360	-83.333%
2026-05-28	7.8900	10.1000	7.8900	10.1000	+18.824%	62	359	-80.198%
2026-05-27	9.5500	9.7000	8.5000	8.5000	-11.458%	90	376	-76.471%
2026-05-26	10.2500	11.0500	9.6000	9.6000	-12.727%	38	328	-79.167%
2026-05-22	12.1000	12.1000	11.0000	11.0000	-16.793%	4	323	-81.818%
2026-05-21	12.0000	13.2200	12.0000	13.2200	+1.225%	14	312	-84.871%
2026-05-20	13.0800	13.0800	13.0600	13.0600	-7.703%	2	312	-84.686%
2026-05-19	13.0000	14.3500	13.0000	14.1500	+15.510%	76	260	-85.866%
2026-05-18	13.1500	13.2000	12.0000	12.2500	-18.333%	6	260	-83.673%
2026-05-15	18.4500	18.4500	14.9000	15.0000	-33.628%	23	260	-86.667%
2026-05-14	16.7000	24.2700	16.7000	22.6000	+36.638%	33	259	-91.150%
2026-05-13	14.2000	16.7000	14.2000	16.5400	-4.943%	29	249	-87.908%
2026-05-12	19.8500	19.9500	17.4000	17.4000	-18.654%	10	249	-88.506%
2026-05-11	18.0000	21.5500	17.9000	21.3900	+60.827%	24	249	-90.650%
2026-05-08	11.2000	13.3000	10.8000	13.3000	-1.481%	18	250	-84.962%
2026-05-07	14.8000	14.8000	13.5000	13.5000	-11.765%	12	249	-85.185%
2026-05-06	15.3000	15.3000	15.3000	15.3000	0.000%	1	248	-86.928%
2026-05-05	18.9000	18.9000	15.3000	15.3000	-12.571%	3	248	-86.928%
2026-05-04	18.0000	18.6700	17.5000	17.5000	+15.132%	16	249	-88.571%
2026-05-01	15.8000	15.8000	14.7300	15.2000	+14.372%	3	244	-86.842%
2026-04-30	12.0000	13.5000	12.0000	13.2900	+11.587%	53	244	-84.951%
2026-04-29	12.0000	12.8000	9.7500	11.9100	-19.254%	32	206	-83.207%
2026-04-28	15.5000	15.5000	14.7500	14.7500	-19.399%	2	208	-86.441%
2026-04-24	17.6200	18.3000	17.6200	18.3000	+3.099%	2	208	-89.071%
2026-04-23	20.0100	20.0100	16.6000	17.7500	-12.562%	27	208	-88.732%
2026-04-22	21.6500	21.6500	20.3000	20.3000	+19.062%	12	202	-90.148%
2026-04-21	20.4300	20.7000	17.0500	17.0500	-17.831%	19	195	-88.270%
2026-04-20	20.0000	20.7500	20.0000	20.7500	-0.240%	41	195	-90.361%
2026-04-17	23.0000	23.4200	20.8000	20.8000	+26.061%	12	156	-90.385%
2026-04-16	15.6700	16.5000	15.6700	16.5000	+5.096%	3	153	-87.879%
2026-04-15	14.8700	15.7000	14.8500	15.7000	+29.752%	4	152	-87.261%
2026-04-14	13.0000	13.0000	12.1000	12.1000	+46.667%	2	152	-83.471%
2026-04-13	8.2500	8.2500	8.2500	8.2500	-7.303%	4	152	-75.758%
2026-04-10	8.6500	8.9000	8.6500	8.9000	+0.565%	3	152	-77.528%
2026-04-09	8.6000	8.8500	8.4500	8.8500	-18.433%	13	150	-77.401%
2026-04-08	13.7000	13.7000	10.8500	10.8500	+17.935%	3	143	-81.567%
2026-04-07	9.2000	9.2000	9.2000	9.2000	-19.651%	1	142	-78.261%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+10.628%	1	142	-82.533%
2026-04-02	10.8200	10.8200	10.3500	10.3500	-8.811%	2	140	-80.676%
2026-03-31	9.8500	11.3500	9.7500	11.3500	+21.390%	17	140	-82.379%
2026-03-30	9.3500	9.3500	9.3500	9.3500	-2.094%	1	144	-78.610%
2026-03-27	9.7100	9.7100	9.4000	9.5500	-15.187%	8	144	-79.058%
2026-03-26	12.0500	12.0500	11.0500	11.2600	-15.970%	5	151	-82.238%
2026-03-25	15.0000	15.0000	13.4000	13.4000	-1.471%	3	153	-85.075%
2026-03-24	15.9000	15.9000	12.8500	13.6000	-27.467%	17	152	-85.294%
2026-03-23	18.7500	18.7500	18.7500	18.7500	+3.648%	2	149	-89.333%
2026-03-20	18.9800	18.9800	18.0700	18.0900	-8.405%	3	147	-88.944%
2026-03-18	19.7500	19.7500	19.7500	19.7500	-13.377%	1	147	-89.873%
2026-03-17	22.5500	22.8000	22.5500	22.8000	+15.502%	3	147	-91.228%
2026-03-16	21.0000	21.0000	19.7400	19.7400	+1.231%	2	146	-89.868%
2026-03-13	20.0000	20.0000	19.5000	19.5000	+2.632%	2	145	-89.744%
2026-03-11	19.0000	19.0000	19.0000	19.0000	-5.000%	1	147	-89.474%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+4.167%	1	147	-90.000%
2026-03-09	19.2000	19.2000	19.2000	19.2000	-1.891%	2	147	-89.583%
2026-03-06	19.5700	19.5700	19.5700	19.5700	-11.648%	6	149	-89.780%
2026-03-05	22.7500	22.7500	22.1400	22.1500	-9.184%	4	155	-90.971%
2026-03-04	21.1700	24.5600	18.1300	24.3900	+56.146%	45	154	-91.800%
2026-03-02	13.4000	15.6200	13.4000	15.6200	+16.567%	5	131	-87.196%
2026-02-27	12.8500	13.4000	12.8500	13.4000	-8.532%	4	130	-85.075%
2026-02-26	14.6000	14.8000	14.0000	14.6500	-8.438%	22	127	-86.348%
2026-02-25	11.3500	16.2500	11.2500	16.0000	+84.971%	31	102	-87.500%
2026-02-24	8.4700	8.7300	8.4700	8.6500	-24.454%	9	102	-76.879%
2026-02-20	11.4500	11.4500	11.4500	11.4500	+16.008%	6	102	-82.533%
2026-02-19	9.8700	9.8700	9.8700	9.8700	-6.799%	1	96	-79.737%
2026-02-18	11.5000	11.5000	10.5900	10.5900	-7.105%	6	95	-81.114%
2026-02-17	11.5200	11.5200	11.4000	11.4000	+20.635%	45	89	-82.456%
2026-02-13	9.2500	9.4500	9.2500	9.4500	+26.000%	9	59	-78.836%
2026-02-12	8.6700	8.6700	7.5000	7.5000	-8.201%	30	59	-73.333%
2026-02-11	7.9500	8.1700	7.8700	8.1700	-22.925%	9	65	-75.520%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+2.913%	6	68	-81.132%
2026-02-06	9.1300	10.3100	9.1300	10.3000	+34.641%	9	62	-80.583%
2026-02-05	9.8800	9.8800	7.6500	7.6500	-36.250%	6	56	-73.856%
2026-02-04	13.4100	13.4100	12.0000	12.0000	-13.855%	5	56	-83.333%
2026-02-03	15.0700	15.0700	13.9300	13.9300	-15.061%	6	54	-85.642%
2026-02-02	17.5000	17.5000	16.1500	16.4000	-11.495%	47	53	-87.805%
2026-01-29	18.8600	18.9000	16.8300	18.5300	-17.571%	7	32	-89.207%
2026-01-28	22.4800	22.4800	22.4800	22.4800	-17.505%	1	28	-91.103%
2026-01-22	27.2500	27.2500	27.2500	27.2500	-5.709%	1	27	-92.661%
2026-01-21	28.9000	28.9000	28.9000	28.9000	-8.573%	1	27	-93.080%
2026-01-20	32.7000	32.7000	31.6100	31.6100	-10.832%	2	26	-93.673%
2026-01-16	35.0000	36.8700	35.0000	35.4500	-18.562%	25	2	-94.358%
2026-01-13	43.5300	43.5300	43.5300	43.5300	+9.372%	1	2	-95.405%
2026-01-12	39.8000	39.8000	39.8000	39.8000	0.000%	1	1	-94.975%