Dark

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

EOD

Sep 24, 2026

2.88-0.690%(-0.02)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7700	3.1100	2.5500	2.8800	-0.690%	78	4,052	0.000%
2026-09-23	3.3900	3.7000	2.8000	2.9000	-17.379%	84	4,038	-0.690%
2026-09-22	4.0000	4.0000	3.1800	3.5100	-13.119%	154	4,015	-17.949%
2026-09-21	3.6000	5.3300	3.6000	4.0400	+26.250%	209	4,016	-28.713%
2026-09-18	1.3000	3.5000	1.3000	3.2000	+146.154%	289	3,951	-10.000%
2026-09-17	1.2500	1.3600	1.1600	1.3000	+30.000%	25	3,721	+121.538%
2026-09-16	1.7600	1.7600	1.0000	1.0000	-40.120%	39	3,726	+188.000%
2026-09-15	2.8000	2.8000	1.6000	1.6700	-55.348%	373	3,754	+72.455%
2026-09-14	2.8200	3.7500	2.6600	3.7400	+84.236%	160	3,661	-22.995%
2026-09-11	2.5200	3.1000	2.0300	2.0300	-2.404%	41	3,555	+41.872%
2026-09-10	2.1000	2.1800	2.0300	2.0800	-15.789%	176	3,563	+38.462%
2026-09-09	3.0500	3.0500	2.4700	2.4700	-17.667%	20	3,512	+16.599%
2026-09-08	3.1500	3.2500	2.9200	3.0000	-12.536%	118	3,512	-4.000%
2026-09-04	3.7700	3.7700	3.2500	3.4300	-26.078%	85	3,529	-16.035%
2026-09-03	3.4400	5.1000	3.4400	4.6400	+83.399%	156	3,529	-37.931%
2026-09-02	2.4000	2.7200	2.3400	2.5300	-5.948%	69	3,471	+13.834%
2026-09-01	3.4500	3.4500	2.4400	2.6900	-36.256%	160	3,520	+7.063%
2026-08-31	3.1000	4.3300	2.7800	4.2200	+36.129%	96	3,533	-31.754%
2026-08-28	3.8000	3.9000	2.8700	3.1000	-36.735%	39	3,489	-7.097%
2026-08-27	3.9000	5.6000	3.9000	4.9000	+27.273%	68	3,477	-41.224%
2026-08-26	4.1500	4.7500	3.5500	3.8500	-15.385%	71	3,481	-25.195%
2026-08-25	3.6800	4.9200	3.6700	4.5500	+10.976%	221	3,473	-36.703%
2026-08-24	5.7600	5.8500	4.1000	4.1000	-24.771%	169	3,419	-29.756%
2026-08-21	4.7600	7.0500	4.7600	5.4500	+53.521%	176	3,393	-47.156%
2026-08-20	2.3300	3.9300	2.1000	3.5500	+20.748%	105	3,384	-18.873%
2026-08-19	1.8900	2.9500	1.8900	2.9400	+114.599%	143	3,300	-2.041%
2026-08-17	0.8000	1.5900	0.8000	1.3700	-13.291%	8	3,241	+110.219%
2026-08-14	1.5800	1.5800	1.5800	1.5800	-7.059%	1	3,243	+82.278%
2026-08-13	1.4000	1.7000	1.4000	1.7000	+13.333%	135	3,243	+69.412%
2026-08-12	1.5400	1.5400	1.4000	1.5000	+7.143%	140	3,306	+92.000%
2026-08-11	1.7800	1.7800	1.4000	1.4000	-22.222%	34	3,175	+105.714%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-14.286%	2	3,177	+60.000%
2026-08-07	1.7100	2.1300	1.7100	2.1000	+25.000%	105	3,179	+37.143%
2026-08-06	1.8300	1.8500	1.6800	1.6800	-27.586%	4	3,084	+71.429%
2026-08-04	1.9900	2.4000	1.9900	2.3200	+16.000%	7	3,084	+24.138%
2026-08-03	1.6500	2.1600	1.6500	2.0000	+12.360%	18	3,083	+44.000%
2026-07-31	2.3000	2.3000	1.4000	1.7800	-49.143%	113	3,070	+61.798%
2026-07-30	3.3000	3.5000	3.3000	3.5000	-14.005%	11	3,024	-17.714%
2026-07-29	3.9400	4.0700	3.9400	4.0700	-5.349%	2	3,033	-29.238%
2026-07-28	3.8000	4.3000	3.6000	4.3000	0.000%	7	3,033	-33.023%
2026-07-27	3.6500	4.3000	3.6500	4.3000	+24.638%	7	3,034	-33.023%
2026-07-24	3.9500	4.1400	3.2000	3.4500	-21.591%	2,263	3,033	-16.522%
2026-07-23	4.8700	4.8700	4.0000	4.4000	-22.807%	245	979	-34.545%
2026-07-22	5.6900	5.7000	5.6200	5.7000	-14.671%	6	795	-49.474%
2026-07-21	6.0000	7.6000	6.0000	6.6800	+40.042%	114	795	-56.886%
2026-07-20	4.4000	4.9000	4.0000	4.7700	+17.778%	11	769	-39.623%
2026-07-17	3.9500	4.0500	3.8000	4.0500	-32.500%	322	766	-28.889%
2026-07-15	5.2000	6.0000	5.2000	6.0000	+20.000%	9	471	-52.000%
2026-07-14	5.0000	5.0000	4.6300	5.0000	+26.263%	109	464	-42.400%
2026-07-13	4.5600	4.5600	3.9600	3.9600	-10.000%	4	399	-27.273%
2026-07-09	4.4900	4.8100	4.4000	4.4000	-8.333%	73	399	-34.545%
2026-07-08	4.5900	5.1000	4.3000	4.8000	-21.311%	14	360	-40.000%
2026-07-07	6.1000	6.3000	5.7000	6.1000	-8.955%	15	362	-52.787%
2026-07-06	5.7000	6.8500	5.6500	6.7000	+9.836%	88	365	-57.015%
2026-07-02	6.6500	7.4000	5.8000	6.1000	+7.965%	47	344	-52.787%
2026-07-01	3.6000	5.8000	3.5000	5.6500	+71.212%	18	344	-49.027%
2026-06-30	3.2900	3.3000	3.0000	3.3000	-13.158%	10	351	-12.727%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+7.345%	50	345	-24.211%
2026-06-26	2.9000	3.5400	2.9000	3.5400	+5.045%	57	295	-18.644%
2026-06-25	3.3700	3.3700	3.3700	3.3700	-14.249%	1	317	-14.540%
2026-06-24	5.0500	5.0500	3.9300	3.9300	-15.846%	2	322	-26.718%
2026-06-23	5.2500	5.5500	4.6100	4.6700	-19.483%	21	319	-38.330%
2026-06-22	7.2500	7.3000	5.7500	5.8000	+4.129%	98	321	-50.345%
2026-06-18	6.1000	6.1000	5.5700	5.5700	-19.275%	23	326	-48.294%
2026-06-17	6.8200	7.5000	6.7500	6.9000	-2.128%	26	326	-58.261%
2026-06-16	7.5000	7.5000	6.6500	7.0500	-1.399%	51	326	-59.149%
2026-06-15	8.7500	8.7500	7.1500	7.1500	+27.679%	39	358	-59.720%
2026-06-11	6.0000	6.1000	5.5300	5.6000	+3.704%	23	342	-48.571%
2026-06-10	6.6000	6.6000	5.4000	5.4000	-4.425%	13	343	-46.667%
2026-06-09	7.0100	7.0100	5.0800	5.6500	-22.069%	8	342	-49.027%
2026-06-08	6.5700	7.2500	6.5700	7.2500	+22.881%	12	344	-60.276%
2026-06-05	6.5000	7.6500	5.8500	5.9000	-19.178%	7	342	-51.186%
2026-06-04	7.5500	8.4000	7.2000	7.3000	+0.690%	10	343	-60.548%
2026-06-03	8.2600	8.3000	7.2500	7.2500	-21.622%	26	343	-60.276%
2026-06-02	9.0000	10.1000	8.8800	9.2500	-17.411%	17	365	-68.865%
2026-06-01	9.4800	11.2000	9.4800	11.2000	-6.667%	21	369	-74.286%
2026-05-29	13.1600	13.1600	12.0000	12.0000	+18.812%	6	360	-76.000%
2026-05-28	7.8900	10.1000	7.8900	10.1000	+18.824%	62	359	-71.485%
2026-05-27	9.5500	9.7000	8.5000	8.5000	-11.458%	90	376	-66.118%
2026-05-26	10.2500	11.0500	9.6000	9.6000	-12.727%	38	328	-70.000%
2026-05-22	12.1000	12.1000	11.0000	11.0000	-16.793%	4	323	-73.818%
2026-05-21	12.0000	13.2200	12.0000	13.2200	+1.225%	14	312	-78.215%
2026-05-20	13.0800	13.0800	13.0600	13.0600	-7.703%	2	312	-77.948%
2026-05-19	13.0000	14.3500	13.0000	14.1500	+15.510%	76	260	-79.647%
2026-05-18	13.1500	13.2000	12.0000	12.2500	-18.333%	6	260	-76.490%
2026-05-15	18.4500	18.4500	14.9000	15.0000	-33.628%	23	260	-80.800%
2026-05-14	16.7000	24.2700	16.7000	22.6000	+36.638%	33	259	-87.257%
2026-05-13	14.2000	16.7000	14.2000	16.5400	-4.943%	29	249	-82.588%
2026-05-12	19.8500	19.9500	17.4000	17.4000	-18.654%	10	249	-83.448%
2026-05-11	18.0000	21.5500	17.9000	21.3900	+60.827%	24	249	-86.536%
2026-05-08	11.2000	13.3000	10.8000	13.3000	-1.481%	18	250	-78.346%
2026-05-07	14.8000	14.8000	13.5000	13.5000	-11.765%	12	249	-78.667%
2026-05-06	15.3000	15.3000	15.3000	15.3000	0.000%	1	248	-81.176%
2026-05-05	18.9000	18.9000	15.3000	15.3000	-12.571%	3	248	-81.176%
2026-05-04	18.0000	18.6700	17.5000	17.5000	+15.132%	16	249	-83.543%
2026-05-01	15.8000	15.8000	14.7300	15.2000	+14.372%	3	244	-81.053%
2026-04-30	12.0000	13.5000	12.0000	13.2900	+11.587%	53	244	-78.330%
2026-04-29	12.0000	12.8000	9.7500	11.9100	-19.254%	32	206	-75.819%
2026-04-28	15.5000	15.5000	14.7500	14.7500	-19.399%	2	208	-80.475%
2026-04-24	17.6200	18.3000	17.6200	18.3000	+3.099%	2	208	-84.262%
2026-04-23	20.0100	20.0100	16.6000	17.7500	-12.562%	27	208	-83.775%
2026-04-22	21.6500	21.6500	20.3000	20.3000	+19.062%	12	202	-85.813%
2026-04-21	20.4300	20.7000	17.0500	17.0500	-17.831%	19	195	-83.109%
2026-04-20	20.0000	20.7500	20.0000	20.7500	-0.240%	41	195	-86.120%
2026-04-17	23.0000	23.4200	20.8000	20.8000	+26.061%	12	156	-86.154%
2026-04-16	15.6700	16.5000	15.6700	16.5000	+5.096%	3	153	-82.545%
2026-04-15	14.8700	15.7000	14.8500	15.7000	+29.752%	4	152	-81.656%
2026-04-14	13.0000	13.0000	12.1000	12.1000	+46.667%	2	152	-76.198%
2026-04-13	8.2500	8.2500	8.2500	8.2500	-7.303%	4	152	-65.091%
2026-04-10	8.6500	8.9000	8.6500	8.9000	+0.565%	3	152	-67.640%
2026-04-09	8.6000	8.8500	8.4500	8.8500	-18.433%	13	150	-67.458%
2026-04-08	13.7000	13.7000	10.8500	10.8500	+17.935%	3	143	-73.456%
2026-04-07	9.2000	9.2000	9.2000	9.2000	-19.651%	1	142	-68.696%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+10.628%	1	142	-74.847%
2026-04-02	10.8200	10.8200	10.3500	10.3500	-8.811%	2	140	-72.174%
2026-03-31	9.8500	11.3500	9.7500	11.3500	+21.390%	17	140	-74.626%
2026-03-30	9.3500	9.3500	9.3500	9.3500	-2.094%	1	144	-69.198%
2026-03-27	9.7100	9.7100	9.4000	9.5500	-15.187%	8	144	-69.843%
2026-03-26	12.0500	12.0500	11.0500	11.2600	-15.970%	5	151	-74.423%
2026-03-25	15.0000	15.0000	13.4000	13.4000	-1.471%	3	153	-78.507%
2026-03-24	15.9000	15.9000	12.8500	13.6000	-27.467%	17	152	-78.824%
2026-03-23	18.7500	18.7500	18.7500	18.7500	+3.648%	2	149	-84.640%
2026-03-20	18.9800	18.9800	18.0700	18.0900	-8.405%	3	147	-84.080%
2026-03-18	19.7500	19.7500	19.7500	19.7500	-13.377%	1	147	-85.418%
2026-03-17	22.5500	22.8000	22.5500	22.8000	+15.502%	3	147	-87.368%
2026-03-16	21.0000	21.0000	19.7400	19.7400	+1.231%	2	146	-85.410%
2026-03-13	20.0000	20.0000	19.5000	19.5000	+2.632%	2	145	-85.231%
2026-03-11	19.0000	19.0000	19.0000	19.0000	-5.000%	1	147	-84.842%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+4.167%	1	147	-85.600%
2026-03-09	19.2000	19.2000	19.2000	19.2000	-1.891%	2	147	-85.000%
2026-03-06	19.5700	19.5700	19.5700	19.5700	-11.648%	6	149	-85.284%
2026-03-05	22.7500	22.7500	22.1400	22.1500	-9.184%	4	155	-86.998%
2026-03-04	21.1700	24.5600	18.1300	24.3900	+56.146%	45	154	-88.192%
2026-03-02	13.4000	15.6200	13.4000	15.6200	+16.567%	5	131	-81.562%
2026-02-27	12.8500	13.4000	12.8500	13.4000	-8.532%	4	130	-78.507%
2026-02-26	14.6000	14.8000	14.0000	14.6500	-8.438%	22	127	-80.341%
2026-02-25	11.3500	16.2500	11.2500	16.0000	+84.971%	31	102	-82.000%
2026-02-24	8.4700	8.7300	8.4700	8.6500	-24.454%	9	102	-66.705%
2026-02-20	11.4500	11.4500	11.4500	11.4500	+16.008%	6	102	-74.847%
2026-02-19	9.8700	9.8700	9.8700	9.8700	-6.799%	1	96	-70.821%
2026-02-18	11.5000	11.5000	10.5900	10.5900	-7.105%	6	95	-72.805%
2026-02-17	11.5200	11.5200	11.4000	11.4000	+20.635%	45	89	-74.737%
2026-02-13	9.2500	9.4500	9.2500	9.4500	+26.000%	9	59	-69.524%
2026-02-12	8.6700	8.6700	7.5000	7.5000	-8.201%	30	59	-61.600%
2026-02-11	7.9500	8.1700	7.8700	8.1700	-22.925%	9	65	-64.749%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+2.913%	6	68	-72.830%
2026-02-06	9.1300	10.3100	9.1300	10.3000	+34.641%	9	62	-72.039%
2026-02-05	9.8800	9.8800	7.6500	7.6500	-36.250%	6	56	-62.353%
2026-02-04	13.4100	13.4100	12.0000	12.0000	-13.855%	5	56	-76.000%
2026-02-03	15.0700	15.0700	13.9300	13.9300	-15.061%	6	54	-79.325%
2026-02-02	17.5000	17.5000	16.1500	16.4000	-11.495%	47	53	-82.439%
2026-01-29	18.8600	18.9000	16.8300	18.5300	-17.571%	7	32	-84.458%
2026-01-28	22.4800	22.4800	22.4800	22.4800	-17.505%	1	28	-87.189%
2026-01-22	27.2500	27.2500	27.2500	27.2500	-5.709%	1	27	-89.431%
2026-01-21	28.9000	28.9000	28.9000	28.9000	-8.573%	1	27	-90.035%
2026-01-20	32.7000	32.7000	31.6100	31.6100	-10.832%	2	26	-90.889%
2026-01-16	35.0000	36.8700	35.0000	35.4500	-18.562%	25	2	-91.876%
2026-01-13	43.5300	43.5300	43.5300	43.5300	+9.372%	1	2	-93.384%
2026-01-12	39.8000	39.8000	39.8000	39.8000	0.000%	1	1	-92.764%