Dark

COIN20261120C330
COIN Nov 20 2026 330.00 Call (COIN261120C00330000)
option OPRA

EOD

Sep 24, 2026

1.80-13.043%(-0.27)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5600	1.8000	1.5600	1.8000	-13.043%	22	760	0.000%
2026-09-22	2.0900	2.0900	2.0200	2.0700	-26.596%	44	748	-13.043%
2026-09-21	3.0000	3.0100	2.6900	2.8200	+41.000%	133	782	-36.170%
2026-09-18	1.9000	2.1400	1.9000	2.0000	+263.636%	63	735	-10.000%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-45.000%	2	734	+227.273%
2026-09-16	1.1200	1.1200	0.8000	1.0000	-15.254%	9	734	+80.000%
2026-09-15	1.6900	1.6900	1.0300	1.1800	-41.000%	19	735	+52.542%
2026-09-14	2.7400	2.7400	1.9800	2.0000	+42.857%	16	736	-10.000%
2026-09-11	1.8000	1.8000	1.4000	1.4000	+16.667%	6	736	+28.571%
2026-09-10	1.2000	1.2000	1.2000	1.2000	-26.829%	1	740	+50.000%
2026-09-09	1.7000	1.7000	1.6100	1.6400	-21.154%	3	740	+9.756%
2026-09-08	2.0800	2.0800	2.0800	2.0800	-36.970%	1	737	-13.462%
2026-09-03	3.3000	3.3000	3.3000	3.3000	+57.143%	1	736	-45.455%
2026-09-01	2.1000	2.1000	2.1000	2.1000	-24.460%	22	735	-14.286%
2026-08-31	1.9000	2.7800	1.9000	2.7800	+34.951%	2	756	-35.252%
2026-08-28	2.0500	2.0600	2.0500	2.0600	-37.576%	3	754	-12.621%
2026-08-27	3.3000	3.3000	3.3000	3.3000	+0.917%	1	754	-45.455%
2026-08-25	3.0000	3.2700	3.0000	3.2700	+4.140%	6	754	-44.954%
2026-08-24	4.2100	4.3000	3.1100	3.1400	-23.227%	90	755	-42.675%
2026-08-21	2.8500	5.2400	2.8500	4.0900	+66.939%	38	690	-55.990%
2026-08-20	2.3000	2.4500	2.1800	2.4500	+36.111%	4	688	-26.531%
2026-08-19	1.8000	1.8000	1.8000	1.8000	+93.548%	1	687	0.000%
2026-08-14	0.8900	1.1200	0.8900	0.9300	-19.828%	61	688	+93.548%
2026-08-12	1.0000	1.1600	1.0000	1.1600	+9.434%	2	648	+55.172%
2026-08-11	1.0600	1.0600	1.0600	1.0600	-27.397%	2	648	+69.811%
2026-08-07	1.3600	1.4700	1.3000	1.4600	+48.980%	1,022	648	+23.288%
2026-07-31	0.9800	0.9800	0.9800	0.9800	-60.800%	1	120	+83.673%
2026-07-24	2.5000	2.5000	2.5000	2.5000	-33.511%	2	120	-28.000%
2026-07-22	3.6400	4.1900	3.6400	3.7600	-27.969%	18	120	-52.128%
2026-07-21	5.0000	5.2200	5.0000	5.2200	+55.821%	9	119	-65.517%
2026-07-20	3.3500	3.3500	3.3500	3.3500	0.000%	1	115	-46.269%
2026-07-16	3.7500	3.7500	3.3500	3.3500	-9.946%	6	115	-46.269%
2026-07-15	3.7200	3.7200	3.7200	3.7200	+0.541%	15	115	-51.613%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+7.246%	6	104	-51.351%
2026-07-10	3.4500	3.4500	3.4500	3.4500	+4.545%	1	106	-47.826%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-5.714%	2	106	-45.455%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-27.083%	1	104	-48.571%
2026-07-06	4.7500	5.0000	4.0000	4.8000	-7.336%	6	104	-62.500%
2026-07-02	4.1400	5.1800	4.1400	5.1800	+132.287%	8	103	-65.251%
2026-06-30	2.4000	2.4000	2.2300	2.2300	-13.566%	8	103	-19.283%
2026-06-29	2.6000	2.6000	2.5300	2.5800	+13.158%	32	102	-30.233%
2026-06-25	2.2800	2.2800	2.2800	2.2800	-18.280%	1	101	-21.053%
2026-06-24	3.1000	3.1000	2.7900	2.7900	-33.571%	6	118	-35.484%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+2.439%	1	103	-57.143%
2026-06-18	4.8000	4.8000	4.0500	4.1000	-14.583%	13	105	-56.098%
2026-06-17	5.5500	5.5500	4.8000	4.8000	-8.571%	2	105	-62.500%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-5.405%	2	105	-65.714%
2026-06-15	5.5500	5.5500	5.5500	5.5500	+19.355%	1	105	-67.568%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-3.125%	1	104	-61.290%
2026-06-08	5.0500	5.0500	4.8000	4.8000	+9.091%	2	103	-62.500%
2026-06-05	4.8000	4.8000	4.1500	4.4000	-24.138%	4	103	-59.091%
2026-06-04	5.7500	5.8000	5.7500	5.8000	-17.143%	2	104	-68.966%
2026-05-28	6.2500	7.0000	6.2500	7.0000	-4.110%	9	104	-74.286%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-17.421%	1	97	-75.342%
2026-05-22	8.8400	8.8400	8.8400	8.8400	-12.906%	1	97	-79.638%
2026-05-21	10.1500	10.1500	10.1500	10.1500	-3.791%	8	102	-82.266%
2026-05-19	10.4400	10.5500	10.3900	10.5500	-7.456%	3	102	-82.938%
2026-05-15	12.0500	12.1000	11.4000	11.4000	-38.972%	12	105	-84.211%
2026-05-14	14.7500	18.6800	14.6500	18.6800	+47.087%	17	105	-90.364%
2026-05-13	12.0000	12.7000	11.9500	12.7000	+5.833%	29	102	-85.827%
2026-05-12	15.1500	15.1500	12.0000	12.0000	-23.077%	5	102	-85.000%
2026-05-11	14.6500	15.6000	14.6500	15.6000	+53.998%	12	102	-88.462%
2026-05-07	10.1300	10.1300	10.1300	10.1300	-10.749%	8	91	-82.231%
2026-05-06	11.3500	11.3500	11.3500	11.3500	-22.260%	2	91	-84.141%
2026-05-05	14.6000	14.6000	14.6000	14.6000	+70.760%	1	91	-87.671%
2026-04-29	9.1100	9.1100	8.5500	8.5500	-25.000%	2	92	-78.947%
2026-04-28	11.4000	11.4000	11.4000	11.4000	-13.636%	1	93	-84.211%
2026-04-24	14.2200	14.2200	13.2000	13.2000	+5.600%	2	93	-86.364%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-10.714%	1	92	-85.600%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-6.667%	1	93	-87.143%
2026-04-20	13.9500	15.0000	13.9500	15.0000	-11.765%	3	93	-88.000%
2026-04-17	18.3000	18.3000	16.9800	17.0000	+37.652%	11	91	-89.412%
2026-04-16	10.9500	12.3500	10.9000	12.3500	+10.268%	10	83	-85.425%
2026-04-15	11.1500	11.2000	11.1500	11.2000	+16.667%	33	81	-83.929%
2026-04-14	9.5000	9.6000	9.2500	9.6000	+56.098%	4	52	-81.250%
2026-04-10	6.1500	6.1500	6.1500	6.1500	-0.806%	3	52	-70.732%
2026-04-09	6.2000	6.2000	6.2000	6.2000	-19.481%	1	49	-70.968%
2026-04-02	7.7500	7.7500	7.7000	7.7000	-8.876%	2	49	-76.623%
2026-04-01	8.4500	8.4500	8.4500	8.4500	+30.200%	1	49	-78.698%
2026-03-30	6.9500	7.0500	6.4900	6.4900	-13.467%	3	50	-72.265%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-28.571%	1	51	-76.000%
2026-03-25	11.0500	11.0500	10.5000	10.5000	-20.515%	7	52	-82.857%
2026-03-23	13.2100	13.2100	13.2100	13.2100	-15.591%	2	52	-86.374%
2026-03-18	15.1100	15.6500	15.1100	15.6500	-11.080%	11	54	-88.498%
2026-03-17	17.0000	17.6000	17.0000	17.6000	+26.165%	41	60	-89.773%
2026-03-12	13.9500	13.9500	13.9500	13.9500	-10.289%	2	69	-87.097%
2026-03-11	15.5500	15.5500	15.5500	15.5500	+1.834%	1	68	-88.424%
2026-03-10	15.1200	15.2700	15.1200	15.2700	-3.354%	10	67	-88.212%
2026-03-09	15.8000	15.8000	15.8000	15.8000	+2.932%	1	67	-88.608%
2026-03-06	16.0000	16.0000	15.3500	15.3500	-9.172%	15	66	-88.274%
2026-03-05	18.8000	18.8000	16.9000	16.9000	-11.979%	26	56	-89.349%
2026-03-04	17.2500	19.2000	17.2500	19.2000	+58.025%	7	33	-90.625%
2026-03-02	12.1500	12.1500	12.1500	12.1500	+12.500%	2	29	-85.185%
2026-02-27	10.8000	10.8000	10.8000	10.8000	-13.253%	1	28	-83.333%
2026-02-25	9.6000	12.7500	9.6000	12.4500	+98.882%	28	9	-85.542%
2026-02-13	6.2600	6.2600	6.2600	6.2600	-21.750%	1	9	-71.246%
2026-02-06	7.7500	8.0000	7.7500	8.0000	+26.183%	2	9	-77.500%
2026-02-05	7.8000	7.8000	6.3400	6.3400	-32.910%	4	7	-71.609%
2026-02-04	9.4500	9.4500	9.4500	9.4500	-11.682%	2	4	-80.952%
2026-02-03	10.5500	10.7000	10.5500	10.7000	-12.653%	4	6	-83.178%
2026-02-02	12.2500	12.2500	12.2500	12.2500	-12.186%	1	3	-85.306%
2026-01-29	16.4500	16.4500	13.9500	13.9500	-19.130%	3	4	-87.097%
2026-01-27	17.0000	17.2500	17.0000	17.2500	-22.472%	2	5	-89.565%
2026-01-22	22.4700	22.4700	22.2500	22.2500	-22.877%	4	4	-91.910%
2026-01-15	31.0300	31.0300	28.8500	28.8500	0.000%	3	2	-93.761%