Dark

COIN20261120C350
COIN Nov 20 2026 350.00 Call (COIN261120C00350000)
option OPRA

EOD

Sep 24, 2026

1.32-2.941%(-0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4200	1.4200	1.2000	1.3200	-2.941%	11	551	0.000%
2026-09-23	1.3300	1.4400	1.3300	1.3600	-18.563%	36	546	-2.941%
2026-09-22	1.7900	1.7900	1.5000	1.6700	-13.021%	6	534	-20.958%
2026-09-21	2.4500	2.5000	1.7000	1.9200	+33.333%	435	533	-31.250%
2026-09-18	0.8900	1.6600	0.8900	1.4400	+161.818%	198	364	-8.333%
2026-09-17	0.5800	0.6600	0.5500	0.5500	+41.026%	13	216	+140.000%
2026-09-16	0.7600	0.8300	0.3900	0.3900	-54.118%	12	213	+238.462%
2026-09-15	1.2400	1.2400	0.8500	0.8500	-57.500%	25	204	+55.294%
2026-09-14	1.2800	2.0000	1.2800	2.0000	+98.020%	47	198	-34.000%
2026-09-11	1.1000	1.1400	1.0100	1.0100	-6.481%	8	189	+30.693%
2026-09-10	1.0800	1.0800	1.0800	1.0800	-22.857%	1	183	+22.222%
2026-09-09	1.4000	1.4000	1.4000	1.4000	-10.828%	1	184	-5.714%
2026-09-08	1.4800	1.6600	1.4800	1.5700	-5.422%	11	184	-15.924%
2026-09-04	1.6600	1.6600	1.6600	1.6600	-37.358%	1	183	-20.482%
2026-09-03	2.2500	2.6500	2.2500	2.6500	+107.031%	5	183	-50.189%
2026-09-02	1.3000	1.3200	1.2800	1.2800	-36.000%	3	182	+3.125%
2026-08-31	1.4200	2.0000	1.4200	2.0000	+21.951%	8	182	-34.000%
2026-08-28	2.0000	2.0000	1.6400	1.6400	-33.333%	4	182	-19.512%
2026-08-27	2.9200	2.9200	2.4600	2.4600	+30.851%	3	183	-46.341%
2026-08-26	2.2000	2.2000	1.8800	1.8800	-21.667%	2	184	-29.787%
2026-08-25	2.3300	2.4600	2.2300	2.4000	-22.330%	18	184	-45.000%
2026-08-24	2.9700	3.0900	2.9700	3.0900	+2.658%	6	176	-57.282%
2026-08-21	2.6500	4.0000	2.5700	3.0100	+52.792%	44	176	-56.146%
2026-08-20	1.9100	2.0100	1.9100	1.9700	+57.600%	13	160	-32.995%
2026-08-19	0.9900	1.5000	0.9500	1.2500	+68.919%	4	160	+5.600%
2026-08-18	0.7000	0.7400	0.7000	0.7400	0.000%	2	159	+78.378%
2026-08-14	0.7100	0.7400	0.7100	0.7400	-2.632%	2	159	+78.378%
2026-08-13	0.7700	0.8800	0.7400	0.7600	+58.333%	12	160	+73.684%
2026-08-12	0.7800	0.8000	0.4800	0.4800	-38.462%	11	166	+175.000%
2026-08-11	0.7600	0.8000	0.7600	0.7800	-13.333%	5	160	+69.231%
2026-08-10	0.9500	1.0000	0.8100	0.9000	-14.286%	26	157	+46.667%
2026-08-07	1.0900	1.1300	1.0500	1.0500	-7.080%	69	163	+25.714%
2026-08-04	1.1400	1.1400	1.1300	1.1300	-43.500%	15	146	+16.814%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-4.762%	4	131	-34.000%
2026-07-28	1.9500	2.1000	1.9500	2.1000	-38.235%	11	131	-37.143%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+25.461%	9	120	-61.176%
2026-07-20	2.4900	2.7100	2.4900	2.7100	+8.400%	32	129	-51.292%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-16.667%	15	159	-47.200%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+39.535%	1	144	-56.000%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-48.441%	4	144	-38.605%
2026-06-22	4.1000	4.1700	4.1000	4.1700	-6.292%	2	144	-68.345%
2026-06-15	4.7200	4.7500	3.9000	4.4500	+14.103%	5	144	-70.337%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-1.015%	1	145	-66.154%
2026-06-10	3.9400	3.9400	3.9400	3.9400	-11.857%	1	144	-66.497%
2026-06-09	4.4700	4.4700	4.4700	4.4700	-0.887%	1	145	-70.470%
2026-06-08	4.5100	4.5100	4.5100	4.5100	+26.331%	1	145	-70.732%
2026-06-05	4.1500	4.1500	3.5700	3.5700	-22.052%	23	146	-63.025%
2026-06-04	4.7000	4.7000	4.2300	4.5800	+1.778%	3	140	-71.179%
2026-06-03	4.2500	4.6000	4.2500	4.5000	-23.077%	5	139	-70.667%
2026-06-02	5.9000	5.9000	5.8500	5.8500	-26.875%	2	138	-77.436%
2026-05-29	6.2200	8.0000	6.2200	8.0000	+60.000%	3	138	-83.500%
2026-05-28	4.9300	5.0000	4.9300	5.0000	-13.043%	2	137	-73.600%
2026-05-27	5.7500	5.7500	5.7500	5.7500	-16.058%	3	135	-77.043%
2026-05-22	7.5500	7.6000	6.8500	6.8500	-15.432%	42	115	-80.730%
2026-05-21	7.3700	8.1000	7.3700	8.1000	-2.994%	2	116	-83.704%
2026-05-20	8.5000	9.3000	8.3500	8.3500	-2.907%	23	116	-84.192%
2026-05-19	8.6000	8.6000	8.6000	8.6000	+8.176%	5	128	-84.651%
2026-05-18	8.6700	8.6700	7.5100	7.9500	-20.500%	11	128	-83.396%
2026-05-15	10.8000	10.8000	9.2400	10.0000	-35.815%	16	128	-86.800%
2026-05-14	12.4500	15.5800	12.3500	15.5800	+49.808%	24	119	-91.528%
2026-05-13	10.3600	10.4000	10.1800	10.4000	-16.466%	4	107	-87.308%
2026-05-12	12.4500	12.4500	12.4500	12.4500	+3.405%	1	107	-89.398%
2026-05-11	11.0300	12.0400	11.0300	12.0400	+49.565%	2	107	-89.037%
2026-05-08	7.2000	8.0500	7.2000	8.0500	-17.857%	2	106	-83.602%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-5.860%	1	105	-86.531%
2026-05-05	10.4100	10.4100	10.4100	10.4100	+18.971%	1	105	-87.320%
2026-04-30	8.7500	8.7500	8.7500	8.7500	+23.239%	7	105	-84.914%
2026-04-29	7.1000	7.1000	7.1000	7.1000	-29.000%	1	107	-81.408%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-16.667%	10	106	-86.800%
2026-04-24	12.0000	12.0000	12.0000	12.0000	+8.992%	1	116	-89.000%
2026-04-23	12.4000	12.4000	11.0100	11.0100	-18.019%	11	117	-88.011%
2026-04-22	14.3500	14.3500	12.5000	13.4300	+2.676%	6	109	-90.171%
2026-04-21	13.3900	13.3900	13.0800	13.0800	+2.588%	11	115	-89.908%
2026-04-17	12.7000	12.7500	12.7000	12.7500	+15.176%	6	115	-89.647%
2026-04-16	10.1500	11.0700	9.4000	11.0700	+20.984%	27	110	-88.076%
2026-04-15	9.2500	9.2500	8.4000	9.1500	+13.806%	14	105	-85.574%
2026-04-14	6.8500	8.0400	6.8500	8.0400	+38.621%	2	97	-83.582%
2026-04-13	5.1600	5.8000	5.1600	5.8000	+13.725%	3	97	-77.241%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-23.881%	2	95	-74.118%
2026-04-06	6.7000	6.7000	6.7000	6.7000	+16.522%	1	93	-80.299%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-17.857%	5	94	-77.043%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+20.690%	1	94	-81.143%
2026-03-31	5.8000	5.8000	5.8000	5.8000	+5.455%	1	95	-77.241%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-5.172%	1	94	-76.000%
2026-03-27	6.0000	6.0000	5.8000	5.8000	-34.463%	3	95	-77.241%
2026-03-25	9.0000	9.0000	8.4000	8.8500	+5.357%	4	94	-85.085%
2026-03-24	10.7000	10.7000	8.4000	8.4000	-29.589%	3	95	-84.286%
2026-03-23	11.4500	11.9300	11.4500	11.9300	+2.403%	4	95	-88.935%
2026-03-20	11.6200	12.3100	11.5900	11.6500	-12.538%	9	99	-88.670%
2026-03-19	11.4500	13.3200	11.2500	13.3200	-1.987%	17	101	-90.090%
2026-03-18	13.0700	13.5900	12.7700	13.5900	-8.975%	17	107	-90.287%
2026-03-17	13.6700	15.2500	13.5100	14.9300	+7.565%	20	113	-91.159%
2026-03-16	13.8800	13.8800	13.8800	13.8800	+8.863%	4	111	-90.490%
2026-03-12	12.7500	12.7500	12.7500	12.7500	-0.932%	1	115	-89.647%
2026-03-10	12.8700	12.8700	12.8700	12.8700	-5.368%	6	116	-89.744%
2026-03-09	12.8400	13.6000	12.8400	13.6000	+4.615%	41	116	-90.294%
2026-03-06	13.0000	13.0000	13.0000	13.0000	-17.197%	1	97	-89.846%
2026-03-05	15.7000	15.7000	15.7000	15.7000	-5.136%	1	96	-91.592%
2026-03-04	14.4300	16.5500	14.4300	16.5500	+68.020%	60	96	-92.024%
2026-03-03	9.1000	9.8500	9.1000	9.8500	-2.668%	3	58	-86.599%
2026-03-02	8.5000	10.1200	8.5000	10.1200	+10.120%	2	56	-86.957%
2026-02-26	10.0000	10.0000	9.1900	9.1900	-9.902%	2	54	-85.637%
2026-02-25	7.5000	10.2000	7.4200	10.2000	+75.862%	15	38	-87.059%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-15.328%	1	38	-77.241%
2026-02-13	7.0000	7.0000	6.8500	6.8500	+59.302%	2	37	-80.730%
2026-02-12	4.4500	4.6000	4.3000	4.3000	-12.245%	15	37	-69.302%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-22.222%	1	26	-73.061%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-10.000%	2	25	-79.048%
2026-02-06	6.2500	7.0000	6.2500	7.0000	+26.126%	2	24	-81.143%
2026-02-05	6.4300	6.4300	5.5500	5.5500	-37.640%	19	23	-76.216%
2026-02-04	8.9700	8.9700	8.9000	8.9000	-3.784%	3	6	-85.169%
2026-02-03	8.8900	9.2500	8.8900	9.2500	-18.142%	4	8	-85.730%
2026-02-02	11.3000	11.3000	11.3000	11.3000	-3.830%	1	6	-88.319%
2026-01-30	11.7500	11.7500	11.7500	11.7500	-22.697%	3	7	-88.766%
2026-01-26	15.2000	15.2000	15.2000	15.2000	-11.986%	1	5	-91.316%
2026-01-23	17.0500	17.4600	17.0500	17.2700	-10.332%	3	4	-92.357%
2026-01-22	19.2600	19.2600	19.2600	19.2600	0.000%	3	3	-93.146%