Dark

COIN20261120C310
COIN Nov 20 2026 310.00 Call (COIN261120C00310000)
option OPRA

EOD

Sep 24, 2026

2.29-17.626%(-0.49)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1800	2.5200	2.1800	2.2900	-17.626%	20	785	0.000%
2026-09-23	2.6600	2.7800	2.6600	2.7800	-5.119%	2	789	-17.626%
2026-09-22	3.3800	3.3800	2.7400	2.9300	-14.327%	11	789	-21.843%
2026-09-21	2.7700	4.3000	2.7700	3.4200	+23.022%	62	795	-33.041%
2026-09-18	1.8200	3.0000	1.6900	2.7800	+150.450%	139	799	-17.626%
2026-09-17	1.0000	1.1400	1.0000	1.1100	+16.842%	34	663	+106.306%
2026-09-16	1.4200	1.4200	0.9500	0.9500	-39.873%	71	657	+141.053%
2026-09-15	2.1800	2.1800	1.3000	1.5800	-47.333%	187	707	+44.937%
2026-09-14	2.3900	3.0000	2.3900	3.0000	+71.429%	159	771	-23.667%
2026-09-11	1.7500	1.9600	1.7500	1.7500	-5.914%	5	665	+30.857%
2026-09-10	2.0900	2.0900	1.7500	1.8600	-21.519%	126	666	+23.118%
2026-09-09	2.7500	2.7500	2.3700	2.3700	-11.896%	13	718	-3.376%
2026-09-08	2.6100	2.7100	2.6100	2.6900	-10.631%	12	720	-14.870%
2026-09-04	3.1600	3.4000	2.9500	3.0100	-25.495%	99	753	-23.920%
2026-09-03	3.2500	4.2500	3.2500	4.0400	+100.000%	76	753	-43.317%
2026-09-02	2.0000	2.0200	2.0000	2.0200	-17.551%	52	687	+13.366%
2026-09-01	2.7800	2.7800	2.4500	2.4500	-30.791%	66	644	-6.531%
2026-08-31	2.6800	3.6500	2.6600	3.5400	+33.585%	71	703	-35.311%
2026-08-28	3.7000	3.7000	2.6500	2.6500	-43.617%	62	640	-13.585%
2026-08-27	3.3600	4.7000	3.3600	4.7000	+41.566%	7	700	-51.277%
2026-08-26	3.3300	3.3900	3.0700	3.3200	-20.000%	9	699	-31.024%
2026-08-25	3.0500	4.1500	3.0500	4.1500	+6.959%	4	700	-44.819%
2026-08-24	5.1100	5.1100	3.8000	3.8800	-20.816%	213	703	-40.979%
2026-08-21	5.6600	6.1900	4.8500	4.9000	+58.065%	50	499	-53.265%
2026-08-20	3.2000	3.3700	2.8300	3.1000	+55.000%	273	458	-26.129%
2026-08-19	1.8600	2.0000	1.8600	2.0000	+70.940%	71	213	+14.500%
2026-08-18	1.0000	1.1700	1.0000	1.1700	-2.500%	3	149	+95.726%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-17.241%	1	149	+90.833%
2026-08-10	1.5000	1.5000	1.4500	1.4500	-22.043%	2	149	+57.931%
2026-08-07	2.0000	2.0000	1.8200	1.8600	+46.457%	36	149	+23.118%
2026-07-31	1.3200	1.3200	1.2700	1.2700	-65.489%	2	150	+80.315%
2026-07-27	3.6400	3.7000	3.6400	3.6800	+27.778%	5	150	-37.772%
2026-07-24	3.6600	3.6600	2.8200	2.8800	-35.281%	19	151	-20.486%
2026-07-23	4.4700	4.5200	4.4500	4.4500	-12.745%	8	152	-48.539%
2026-07-22	5.1500	5.1900	4.7500	5.1000	-16.667%	12	155	-55.098%
2026-07-21	5.8800	6.1400	5.8800	6.1200	+39.091%	4	155	-62.582%
2026-07-20	3.5000	4.4000	3.5000	4.4000	+15.789%	9	154	-47.955%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-28.302%	1	158	-39.737%
2026-07-07	5.1000	5.4500	5.1000	5.3000	-2.752%	4	158	-56.792%
2026-07-06	5.1500	5.4500	5.1500	5.4500	+2.830%	3	159	-57.982%
2026-07-02	5.9900	5.9900	5.2500	5.3000	+80.272%	16	162	-56.792%
2026-06-30	2.9400	2.9400	2.9400	2.9400	-12.239%	1	162	-22.109%
2026-06-29	3.1500	3.3500	3.1500	3.3500	+6.349%	8	162	-31.642%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+1.942%	1	165	-27.302%
2026-06-25	4.1000	4.1000	3.0900	3.0900	-24.634%	6	165	-25.890%
2026-06-23	4.5500	4.5500	4.1000	4.1000	-22.642%	13	165	-44.146%
2026-06-22	6.1500	6.1500	5.2000	5.3000	+3.922%	58	165	-56.792%
2026-06-18	5.3000	5.4500	5.0500	5.1000	-21.538%	11	149	-55.098%
2026-06-16	6.5000	6.5000	6.5000	6.5000	-3.704%	1	149	-64.769%
2026-06-15	6.7500	6.7500	6.7500	6.7500	+21.622%	6	150	-66.074%
2026-06-12	5.5500	5.5500	5.5500	5.5500	-0.893%	2	149	-58.739%
2026-06-11	5.0500	5.6000	4.8000	5.6000	+14.286%	7	150	-59.107%
2026-06-10	5.0000	5.0000	4.9000	4.9000	-9.259%	2	155	-53.265%
2026-06-05	5.4000	5.4000	5.4000	5.4000	-21.739%	1	154	-57.593%
2026-06-04	6.7800	6.9000	6.7800	6.9000	-17.857%	2	155	-66.812%
2026-06-02	8.4200	8.5000	8.4000	8.4000	-11.579%	3	154	-72.738%
2026-06-01	9.7500	9.8200	9.5000	9.5000	-16.300%	6	153	-75.895%
2026-05-29	11.0000	11.3500	11.0000	11.3500	+31.977%	4	153	-79.824%
2026-05-27	8.6000	8.6000	8.6000	8.6000	-4.444%	20	152	-73.372%
2026-05-26	9.8500	9.9500	9.0000	9.0000	-6.929%	34	139	-74.556%
2026-05-22	10.7500	10.7500	9.6700	9.6700	-20.412%	2	125	-76.319%
2026-05-21	10.9500	12.1500	10.9500	12.1500	-1.778%	23	103	-81.152%
2026-05-20	12.1000	12.5000	12.1000	12.3700	-5.573%	16	103	-81.487%
2026-05-19	11.5500	13.1000	11.5500	13.1000	-3.321%	5	94	-82.519%
2026-05-15	13.5500	13.5500	13.5500	13.5500	-37.529%	1	94	-83.100%
2026-05-14	17.5500	21.6900	17.5500	21.6900	+42.980%	34	94	-89.442%
2026-05-13	15.1500	15.1700	15.1500	15.1700	-3.683%	2	77	-84.904%
2026-05-12	17.6000	17.6000	15.7500	15.7500	-20.854%	2	77	-85.460%
2026-05-11	19.9000	19.9000	19.9000	19.9000	+55.469%	1	77	-88.492%
2026-05-07	13.7000	13.7000	12.8000	12.8000	-6.569%	15	78	-82.109%
2026-05-06	13.7000	13.7000	13.7000	13.7000	-16.717%	1	66	-83.285%
2026-05-04	16.7000	16.7000	16.4500	16.4500	+60.488%	2	65	-86.079%
2026-04-29	10.5500	10.5500	10.2500	10.2500	-27.150%	2	65	-77.659%
2026-04-28	14.0700	14.0700	14.0700	14.0700	-9.518%	1	66	-83.724%
2026-04-27	15.5500	15.5500	15.5500	15.5500	-21.425%	4	65	-85.273%
2026-04-22	19.6500	19.7900	19.6500	19.7900	+4.158%	2	65	-88.428%
2026-04-21	19.0000	19.0000	19.0000	19.0000	-11.422%	4	62	-87.947%
2026-04-17	21.4500	21.4500	21.4500	21.4500	+65.000%	1	62	-89.324%
2026-04-16	13.0000	13.0000	13.0000	13.0000	+11.111%	1	61	-82.385%
2026-04-14	11.7500	11.7500	11.7000	11.7000	+53.947%	3	60	-80.427%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-3.797%	1	58	-69.868%
2026-04-09	7.8000	8.0500	7.5000	7.9000	-21.000%	18	58	-71.013%
2026-04-08	10.7400	10.7400	10.0000	10.0000	+19.048%	2	50	-77.100%
2026-04-07	8.3000	8.4500	8.3000	8.4000	-1.176%	8	50	-72.738%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-19.811%	1	45	-73.059%
2026-04-01	10.0500	10.6000	10.0500	10.6000	+16.484%	3	45	-78.396%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+2.247%	1	42	-74.835%
2026-03-30	8.9000	8.9000	8.9000	8.9000	+4.706%	1	41	-74.270%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-53.039%	6	40	-73.059%
2026-03-13	17.7500	18.1000	17.7500	18.1000	+8.060%	2	40	-87.348%
2026-03-12	16.7500	16.7500	16.7500	16.7500	-20.048%	1	40	-86.328%
2026-03-05	20.9500	20.9500	20.9500	20.9500	-6.930%	1	40	-89.069%
2026-03-04	20.9500	22.5100	20.9000	22.5100	+54.708%	3	39	-89.827%
2026-02-25	13.5000	15.0500	13.5000	14.5500	+45.500%	14	27	-84.261%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-3.846%	6	27	-77.100%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+6.557%	5	21	-77.981%
2026-02-13	9.7600	9.7600	9.7600	9.7600	+33.882%	1	21	-76.537%
2026-02-12	7.2900	7.2900	7.2900	7.2900	-0.137%	6	21	-68.587%
2026-02-11	7.3000	7.3000	7.3000	7.3000	-24.742%	3	21	-68.630%
2026-02-10	10.5100	10.5100	9.6600	9.7000	-2.513%	5	21	-76.392%
2026-02-09	9.9500	9.9500	9.9500	9.9500	+8.152%	6	18	-76.985%
2026-02-06	9.7000	9.7000	9.2000	9.2000	-22.034%	8	18	-75.109%
2026-02-04	11.8000	11.8000	11.8000	11.8000	-8.527%	1	11	-80.593%
2026-02-03	13.8500	13.8500	12.9000	12.9000	-27.119%	8	11	-82.248%
2026-02-02	17.7000	17.7000	17.7000	17.7000	+8.589%	1	11	-87.062%
2026-01-30	16.3000	16.3000	16.3000	16.3000	-51.861%	1	11	-85.951%
2026-01-16	33.9300	34.2200	33.7200	33.8600	0.000%	21	0	-93.237%