Dark

COIN20261120C320
COIN Nov 20 2026 320.00 Call (COIN261120C00320000)
option OPRA

EOD

Sep 24, 2026

2.05-12.017%(-0.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8900	2.2600	1.8600	2.0500	-12.017%	13	594	0.000%
2026-09-23	2.5500	2.5500	2.1500	2.3300	-10.039%	8	591	-12.017%
2026-09-22	2.6200	2.6200	2.4300	2.5900	-18.297%	5	587	-20.849%
2026-09-21	3.3500	3.4000	2.9800	3.1700	+37.826%	67	587	-35.331%
2026-09-18	2.3200	2.5000	2.2600	2.3000	+130.000%	21	548	-10.870%
2026-09-16	1.0000	1.0000	1.0000	1.0000	-27.536%	3	543	+105.000%
2026-09-15	1.8000	1.8700	1.3800	1.3800	-45.882%	23	546	+48.551%
2026-09-14	2.0000	2.6200	2.0000	2.5500	+18.605%	15	534	-19.608%
2026-09-11	2.1500	2.1500	2.1500	2.1500	+2.381%	1	539	-4.651%
2026-09-09	2.1000	2.1000	2.1000	2.1000	-13.934%	1	539	-2.381%
2026-09-08	2.3700	2.4400	2.2900	2.4400	-9.630%	7	539	-15.984%
2026-09-04	2.8500	3.0000	2.5000	2.7000	-21.739%	19	549	-24.074%
2026-09-03	3.0000	3.7300	3.0000	3.4500	+81.579%	41	549	-40.580%
2026-09-02	1.9000	1.9000	1.9000	1.9000	-17.749%	1	519	+7.895%
2026-09-01	2.3100	2.3100	2.3100	2.3100	-7.600%	1	519	-11.255%
2026-08-31	2.5000	2.5000	2.5000	2.5000	+8.696%	1	519	-18.000%
2026-08-28	2.3000	2.3000	2.3000	2.3000	-30.514%	1	519	-10.870%
2026-08-27	3.0000	3.3100	3.0000	3.3100	+20.364%	5	519	-38.066%
2026-08-26	3.0000	3.0000	2.6100	2.7500	-24.033%	9	522	-25.455%
2026-08-24	4.2500	4.3700	3.6200	3.6200	-29.020%	77	521	-43.370%
2026-08-21	3.4500	5.3000	3.4500	5.1000	+78.947%	52	455	-59.804%
2026-08-20	2.9300	2.9300	2.8400	2.8500	+96.552%	23	490	-28.070%
2026-08-19	1.4500	1.4500	1.4500	1.4500	+38.095%	1	486	+41.379%
2026-08-18	0.9900	1.0500	0.9900	1.0500	-2.778%	2	486	+95.238%
2026-08-17	1.0800	1.0800	1.0800	1.0800	-2.703%	1	486	+89.815%
2026-08-14	0.9700	1.1100	0.9700	1.1100	+3.738%	8	487	+84.685%
2026-08-12	1.0700	1.0700	1.0700	1.0700	-33.125%	1	490	+91.589%
2026-08-07	1.5800	1.6200	1.5800	1.6000	-0.621%	50	489	+28.125%
2026-08-03	1.6100	1.6100	1.6100	1.6100	-9.551%	1	487	+27.329%
2026-07-31	1.7800	1.7800	1.7800	1.7800	-27.935%	1	487	+15.169%
2026-07-30	2.4700	2.4700	2.4700	2.4700	-25.152%	1	487	-17.004%
2026-07-27	3.5100	3.5400	3.3000	3.3000	-18.919%	479	487	-37.879%
2026-07-22	4.5700	4.6200	4.0600	4.0700	-24.067%	19	340	-49.631%
2026-07-21	4.8500	6.1000	4.8500	5.3600	+81.695%	27	338	-61.754%
2026-07-17	3.1700	3.1700	2.9500	2.9500	-29.762%	61	337	-30.508%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-1.176%	2	287	-51.190%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+14.865%	1	286	-51.765%
2026-07-13	3.0000	3.7000	3.0000	3.7000	+2.778%	6	286	-44.595%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-10.000%	1	290	-43.056%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-11.111%	1	289	-48.750%
2026-07-07	4.7500	4.7500	4.5000	4.5000	-6.250%	4	289	-54.444%
2026-07-02	5.2000	5.2000	4.8000	4.8000	+39.130%	2	284	-57.292%
2026-07-01	3.2500	3.6500	3.2500	3.4500	+27.778%	12	284	-40.580%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-2.527%	3	283	-24.074%
2026-06-29	2.8500	2.8500	2.7700	2.7700	-2.807%	16	284	-25.993%
2026-06-26	2.8500	2.8500	2.8500	2.8500	+14.000%	1	287	-28.070%
2026-06-25	3.0000	3.0000	2.5000	2.5000	-16.944%	17	287	-18.000%
2026-06-24	3.2500	3.2500	3.0100	3.0100	-33.554%	3	311	-31.894%
2026-06-22	5.5000	6.0500	4.5300	4.5300	+0.667%	16	299	-54.746%
2026-06-18	5.3000	5.3000	4.4500	4.5000	-17.431%	14	303	-54.444%
2026-06-16	6.0000	6.0000	5.4500	5.4500	-8.403%	3	303	-62.385%
2026-06-15	5.9500	5.9500	5.9500	5.9500	+11.007%	1	303	-65.546%
2026-06-12	5.3600	5.3600	5.3600	5.3600	+18.584%	1	303	-61.754%
2026-06-11	4.5200	4.5200	4.5200	4.5200	-12.741%	1	302	-54.646%
2026-06-10	5.1800	5.1800	5.1800	5.1800	+21.882%	1	301	-60.425%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-28.691%	4	300	-51.765%
2026-06-08	5.7500	6.0100	5.7500	5.9600	+29.565%	15	302	-65.604%
2026-06-05	5.0100	5.0500	4.6000	4.6000	-26.282%	7	291	-55.435%
2026-06-04	6.2400	6.2400	6.2400	6.2400	+4.000%	1	291	-67.147%
2026-06-03	7.0500	7.0500	6.0000	6.0000	-23.077%	12	292	-65.833%
2026-06-02	7.6500	7.8000	7.6500	7.8000	-2.500%	2	300	-73.718%
2026-06-01	8.0000	8.0000	8.0000	8.0000	0.000%	5	299	-74.375%
2026-05-29	8.0000	8.0000	8.0000	8.0000	0.000%	3	295	-74.375%
2026-05-28	7.5000	8.0000	7.5000	8.0000	+15.942%	12	295	-74.375%
2026-05-27	8.0000	8.0000	6.9000	6.9000	-13.750%	55	295	-70.290%
2026-05-26	9.0000	9.0800	8.0000	8.0000	-15.789%	81	287	-74.375%
2026-05-22	10.0000	10.0000	9.5000	9.5000	-4.523%	10	254	-78.421%
2026-05-21	9.9500	9.9500	9.9500	9.9500	-11.002%	15	250	-79.397%
2026-05-20	11.1800	11.1800	11.1800	11.1800	-6.444%	1	250	-81.664%
2026-05-19	10.8000	11.9500	10.8000	11.9500	+17.157%	4	252	-82.845%
2026-05-18	11.1000	11.1000	10.2000	10.2000	-18.072%	9	252	-79.902%
2026-05-15	12.4500	12.4500	12.4500	12.4500	-32.739%	1	252	-83.534%
2026-05-14	16.1000	20.2300	16.1000	18.5100	+32.593%	36	252	-88.925%
2026-05-13	14.1500	14.1700	13.8400	13.9600	-12.750%	10	238	-85.315%
2026-05-12	16.0000	16.0000	16.0000	16.0000	-10.864%	1	238	-87.188%
2026-05-11	15.7000	17.9500	15.7000	17.9500	+63.182%	6	238	-88.579%
2026-05-07	12.2000	12.2000	11.0000	11.0000	-10.787%	14	239	-81.364%
2026-05-06	12.3300	12.3300	12.3300	12.3300	-11.929%	1	229	-83.374%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+47.368%	10	228	-85.357%
2026-04-29	9.5500	9.5500	9.5000	9.5000	-25.781%	2	228	-78.421%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-25.797%	2	229	-83.984%
2026-04-21	17.2500	17.2500	17.2500	17.2500	+1.471%	1	229	-88.116%
2026-04-20	17.0000	17.0000	17.0000	17.0000	-4.762%	1	229	-87.941%
2026-04-17	18.2700	19.8000	17.8500	17.8500	+52.564%	76	228	-88.515%
2026-04-16	11.7000	11.7000	11.7000	11.7000	-0.426%	1	157	-82.479%
2026-04-15	12.5100	12.5100	11.7500	11.7500	+19.289%	2	156	-82.553%
2026-04-14	10.5000	10.5000	9.8500	9.8500	+37.762%	2	154	-79.188%
2026-04-10	6.9500	7.1500	6.9500	7.1500	+3.623%	4	152	-71.329%
2026-04-09	6.8000	6.9000	6.7800	6.9000	-9.211%	12	153	-70.290%
2026-04-07	7.9000	7.9000	7.6000	7.6000	-10.588%	2	157	-73.026%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-6.593%	1	156	-75.882%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+25.344%	2	156	-77.473%
2026-03-30	7.7000	7.7000	7.2600	7.2600	-8.679%	3	156	-71.763%
2026-03-27	7.7000	7.9500	7.7000	7.9500	-17.617%	3	158	-74.214%
2026-03-26	10.2800	10.2800	9.6000	9.6500	-13.453%	7	158	-78.756%
2026-03-25	11.1500	11.1500	11.1500	11.1500	0.000%	4	156	-81.614%
2026-03-24	13.6300	13.6300	11.1500	11.1500	-29.430%	11	156	-81.614%
2026-03-19	15.8000	15.8000	15.8000	15.8000	-11.236%	1	156	-87.025%
2026-03-16	17.8000	17.8000	17.8000	17.8000	+13.956%	1	156	-88.483%
2026-03-12	15.6200	15.6200	15.6200	15.6200	-5.676%	1	156	-86.876%
2026-03-10	16.5600	16.5600	16.5600	16.5600	-4.828%	1	156	-87.621%
2026-03-09	16.1000	17.5000	16.1000	17.4000	+0.928%	23	156	-88.218%
2026-03-06	17.2400	17.2400	17.2400	17.2400	-13.584%	2	156	-88.109%
2026-03-04	18.4400	20.0000	18.3700	19.9500	+50.000%	59	156	-89.724%
2026-03-02	13.5500	13.5500	12.6000	13.3000	+22.243%	49	127	-84.586%
2026-02-27	10.8800	10.8800	10.8800	10.8800	-18.502%	2	85	-81.158%
2026-02-25	9.1100	13.7000	9.1100	13.3500	+30.882%	29	64	-84.644%
2026-02-18	10.2000	10.2000	10.2000	10.2000	+19.298%	1	64	-79.902%
2026-02-13	8.5500	8.5500	8.5500	8.5500	+31.538%	4	59	-76.023%
2026-02-11	6.5900	6.5900	6.4600	6.5000	-27.778%	6	59	-68.462%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+3.211%	1	60	-77.222%
2026-02-06	8.7200	8.7200	8.7200	8.7200	+2.588%	1	60	-76.491%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-21.296%	2	59	-75.882%
2026-02-04	10.8000	10.8000	10.8000	10.8000	-6.655%	1	57	-81.019%
2026-02-03	12.6500	12.6500	11.5700	11.5700	-17.416%	4	57	-82.282%
2026-02-02	13.7000	14.0100	13.2000	14.0100	-20.758%	42	59	-85.368%
2026-01-29	17.6800	17.6800	17.6800	17.6800	-5.707%	2	18	-88.405%
2026-01-27	18.7500	18.7500	18.7500	18.7500	-4.580%	1	16	-89.067%
2026-01-26	19.6500	19.6500	19.6500	19.6500	-10.682%	1	17	-89.567%
2026-01-23	21.7600	22.0000	21.5700	22.0000	-10.204%	7	17	-90.682%
2026-01-22	23.8000	24.5000	23.8000	24.5000	-8.240%	4	13	-91.633%
2026-01-21	26.2000	26.7000	26.2000	26.7000	-1.111%	7	12	-92.322%
2026-01-20	26.9500	27.0000	23.2500	27.0000	-20.283%	4	5	-92.407%
2026-01-15	34.6000	34.6000	33.8700	33.8700	0.000%	2	1	-93.947%