Dark

COIN20261120C400
COIN Nov 20 2026 400.00 Call (COIN261120C00400000)
option OPRA

EOD

Sep 24, 2026

0.66000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6600	0.6700	0.6600	0.6600	0.000%	3	340	0.000%
2026-09-23	0.9000	0.9000	0.6400	0.6600	-29.032%	4	337	0.000%
2026-09-22	1.0000	1.0000	0.9100	0.9300	-9.709%	3	338	-29.032%
2026-09-21	1.2900	1.3000	0.8400	1.0300	+35.526%	26	338	-35.922%
2026-09-18	0.4000	0.8300	0.4000	0.7600	+117.143%	91	321	-13.158%
2026-09-17	0.4000	0.4000	0.3500	0.3500	+9.375%	7	335	+88.571%
2026-09-16	0.3200	0.3200	0.3200	0.3200	-41.818%	1	331	+106.250%
2026-09-15	0.6000	0.6000	0.3200	0.5500	-44.444%	6	332	+20.000%
2026-09-14	0.8800	0.9900	0.6100	0.9900	+65.000%	5	332	-33.333%
2026-09-11	0.6000	0.7200	0.6000	0.6000	-20.000%	26	333	+10.000%
2026-09-10	0.6300	0.7500	0.6000	0.7500	-13.793%	56	357	-12.000%
2026-09-09	1.0300	1.0300	0.8700	0.8700	-9.375%	33	358	-24.138%
2026-09-08	0.8400	0.9600	0.8000	0.9600	+23.077%	4	330	-31.250%
2026-09-04	1.2100	1.2100	0.7800	0.7800	-37.097%	3	332	-15.385%
2026-09-03	1.3300	1.5000	1.1700	1.2400	+106.667%	9	332	-46.774%
2026-09-02	0.8600	0.8600	0.6000	0.6000	-22.078%	12	331	+10.000%
2026-09-01	1.0000	1.0900	0.7700	0.7700	-35.833%	18	331	-14.286%
2026-08-31	0.8900	1.2000	0.8700	1.2000	+26.316%	99	335	-45.000%
2026-08-28	1.4500	1.4500	0.9500	0.9500	-38.710%	7	336	-30.526%
2026-08-27	1.5000	1.6700	1.5000	1.5500	+42.202%	7	336	-57.419%
2026-08-26	1.3200	1.3200	1.0900	1.0900	-24.828%	3	339	-39.450%
2026-08-25	1.3000	1.5000	1.3000	1.4500	+8.209%	24	339	-54.483%
2026-08-24	1.9000	2.1000	1.3400	1.3400	-33.663%	9	337	-50.746%
2026-08-21	1.5900	2.4500	1.5900	2.0200	+83.636%	69	332	-67.327%
2026-08-20	1.5000	1.5000	1.1000	1.1000	+83.333%	6	321	-40.000%
2026-08-19	0.5000	0.6000	0.5000	0.6000	+57.895%	2	317	+10.000%
2026-08-18	0.3600	0.4300	0.2500	0.3800	-19.149%	5	316	+73.684%
2026-08-17	0.5200	0.5200	0.4000	0.4700	+17.500%	7	315	+40.426%
2026-08-14	0.4500	0.4900	0.3800	0.4000	-14.894%	156	314	+65.000%
2026-08-13	0.4700	0.4700	0.4700	0.4700	-6.000%	4	165	+40.426%
2026-08-12	0.4700	0.5000	0.3900	0.5000	+19.048%	3	165	+32.000%
2026-08-11	0.4500	0.4500	0.4200	0.4200	-16.000%	3	166	+57.143%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-28.571%	3	168	+32.000%
2026-08-07	0.6300	0.7200	0.5000	0.7000	+48.936%	4	170	-5.714%
2026-08-06	0.6700	0.6700	0.4700	0.4700	-31.884%	3	170	+40.426%
2026-08-05	0.6900	0.6900	0.6900	0.6900	-11.538%	1	170	-4.348%
2026-08-04	0.7000	0.7800	0.5500	0.7800	+39.286%	20	170	-15.385%
2026-08-03	0.5500	0.7000	0.5500	0.5600	+1.818%	21	171	+17.857%
2026-07-31	0.8900	0.8900	0.4900	0.5500	-42.105%	9	174	+20.000%
2026-07-30	1.0500	1.0500	0.9500	0.9500	-5.000%	7	179	-30.526%
2026-07-29	1.2000	1.2300	1.0000	1.0000	-13.043%	11	179	-34.000%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-3.361%	2	181	-42.609%
2026-07-24	1.3900	1.3900	1.1500	1.1900	-17.931%	4	183	-44.538%
2026-07-23	1.6500	2.2200	1.4500	1.4500	-17.143%	5	185	-54.483%
2026-07-22	1.8500	1.8500	1.7500	1.7500	-23.913%	82	187	-62.286%
2026-07-21	2.6000	2.7200	2.3000	2.3000	+35.294%	14	160	-71.304%
2026-07-20	1.5300	1.8000	1.5300	1.7000	+11.842%	19	152	-61.176%
2026-07-17	1.5200	1.5200	1.5200	1.5200	-31.532%	2	148	-56.579%
2026-07-15	2.2200	2.2200	2.2200	2.2200	+39.623%	1	148	-70.270%
2026-07-13	1.4500	1.5900	1.4500	1.5900	-12.637%	4	147	-58.491%
2026-07-10	1.8200	1.8200	1.8200	1.8200	+10.303%	1	148	-63.736%
2026-07-08	1.7000	1.8000	1.6500	1.6500	-29.787%	4	149	-60.000%
2026-07-06	2.3000	2.3500	2.3000	2.3500	-1.674%	3	151	-71.915%
2026-07-02	2.4200	2.4200	2.3900	2.3900	+43.114%	2	149	-72.385%
2026-07-01	1.6000	1.6700	1.6000	1.6700	+15.972%	3	149	-60.479%
2026-06-24	1.4600	1.5000	1.4400	1.4400	-28.000%	8	147	-54.167%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-11.111%	3	142	-67.000%
2026-06-22	2.8300	2.8300	2.2500	2.2500	+2.273%	2	145	-70.667%
2026-06-18	2.2500	2.2500	2.2000	2.2000	-13.386%	2	147	-70.000%
2026-06-17	2.3500	2.8500	2.3500	2.5400	-1.550%	5	147	-74.016%
2026-06-16	2.7500	2.7500	2.5800	2.5800	-7.527%	3	147	-74.419%
2026-06-15	3.0000	3.0400	2.0100	2.7900	+18.723%	12	147	-76.344%
2026-06-12	2.3000	2.4600	1.8500	2.3500	+3.982%	17	151	-71.915%
2026-06-11	2.1300	2.4600	2.1300	2.2600	-4.237%	29	145	-70.796%
2026-06-10	2.6500	2.6500	1.8100	2.3600	+3.509%	6	131	-72.034%
2026-06-09	2.3400	2.4300	2.0800	2.2800	-21.918%	37	128	-71.053%
2026-06-08	2.7900	2.9200	2.5400	2.9200	+19.184%	4	125	-77.397%
2026-06-05	2.7600	2.7600	2.4500	2.4500	-39.803%	8	123	-73.061%
2026-05-29	4.0500	4.0700	4.0500	4.0700	+24.085%	6	123	-83.784%
2026-05-28	3.2800	3.2800	3.2800	3.2800	-39.259%	5	123	-79.878%
2026-05-18	5.4100	5.4100	5.4000	5.4000	-27.517%	2	118	-87.778%
2026-05-15	7.2500	7.5000	7.2000	7.4500	-26.601%	16	119	-91.141%
2026-05-14	8.7000	10.4600	8.7000	10.1500	+37.348%	7	115	-93.498%
2026-05-11	6.9600	7.3900	6.9600	7.3900	+41.031%	2	110	-91.069%
2026-05-08	4.4000	5.2500	4.4000	5.2400	-25.143%	33	108	-87.405%
2026-05-05	7.0000	7.0000	7.0000	7.0000	+30.354%	10	79	-90.571%
2026-04-30	5.6000	5.6000	5.3500	5.3700	+13.291%	3	80	-87.709%
2026-04-29	4.8000	4.8000	4.7400	4.7400	-37.795%	2	81	-86.076%
2026-04-24	7.6200	7.6200	7.6200	7.6200	+6.723%	2	82	-91.339%
2026-04-23	7.1400	7.1400	7.1400	7.1400	-20.134%	1	82	-90.756%
2026-04-21	8.9400	8.9400	8.9400	8.9400	+0.449%	1	80	-92.617%
2026-04-17	7.3000	10.0000	7.3000	8.9000	+21.918%	27	80	-92.584%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+102.778%	1	64	-90.959%
2026-04-13	3.1000	3.6000	3.0200	3.6000	-7.692%	4	63	-81.667%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-2.010%	1	62	-83.077%
2026-04-02	3.5100	3.9800	3.5100	3.9800	-11.556%	2	61	-83.417%
2026-04-01	4.3000	4.5000	4.3000	4.5000	+20.321%	11	61	-85.333%
2026-03-31	3.8000	3.8000	3.7400	3.7400	-11.374%	10	58	-82.353%
2026-03-27	4.1200	4.2200	4.1200	4.2200	-9.636%	3	56	-84.360%
2026-03-26	5.0300	5.0300	4.6700	4.6700	-17.345%	5	56	-85.867%
2026-03-25	5.9100	5.9100	5.6500	5.6500	-2.080%	35	55	-88.319%
2026-03-24	5.7700	5.7700	5.7700	5.7700	-26.403%	1	38	-88.562%
2026-03-23	7.8400	7.8400	7.8400	7.8400	+1.423%	6	38	-91.582%
2026-03-20	7.7300	7.7300	7.7300	7.7300	-9.272%	1	36	-91.462%
2026-03-18	8.5200	8.5200	8.5200	8.5200	-3.182%	7	36	-92.254%
2026-03-16	9.0000	9.0000	8.8000	8.8000	+7.317%	8	33	-92.500%
2026-03-13	9.1600	9.1600	8.0000	8.2000	-0.606%	18	37	-91.951%
2026-03-11	8.3000	8.3000	8.2500	8.2500	-1.198%	2	25	-92.000%
2026-03-10	8.3500	8.3500	8.3500	8.3500	-24.091%	1	25	-92.096%
2026-03-04	9.9000	11.0000	9.9000	11.0000	+81.818%	3	25	-94.000%
2026-03-03	6.0500	6.0500	6.0500	6.0500	-3.200%	1	24	-89.091%
2026-02-26	6.0700	6.2500	6.0700	6.2500	+4.167%	7	24	-89.440%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+57.895%	1	17	-89.000%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+5.850%	2	17	-82.632%
2026-02-23	3.5900	3.5900	3.5900	3.5900	-21.957%	1	15	-81.616%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-5.155%	1	15	-85.652%
2026-02-17	4.8500	4.8500	4.8500	4.8500	+11.494%	1	14	-86.392%
2026-02-13	4.3500	4.3500	4.3500	4.3500	-1.136%	1	12	-84.828%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-20.000%	1	12	-85.000%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+37.157%	1	12	-88.000%
2026-02-06	4.1300	4.1300	4.0100	4.0100	-13.203%	8	11	-83.541%
2026-02-05	4.6200	4.6200	4.6200	4.6200	-30.000%	1	15	-85.714%
2026-02-03	6.6000	6.6000	6.6000	6.6000	-21.893%	1	14	-90.000%
2026-01-30	8.4500	8.4500	8.4500	8.4500	-6.111%	6	13	-92.189%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-6.736%	2	7	-92.667%
2026-01-28	9.6500	9.6500	9.6500	9.6500	-7.656%	5	7	-93.161%
2026-01-26	10.4500	10.4500	10.4500	10.4500	-6.696%	1	3	-93.684%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-16.105%	1	3	-94.107%
2026-01-21	13.5000	13.5000	13.3500	13.3500	-40.508%	2	2	-95.056%
2026-01-14	22.4400	22.4400	22.4400	22.4400	0.000%	1	1	-97.059%