Dark

COIN20260918C140
COIN Sep 18 2026 140.00 Call (COIN260918C00140000)
option OPRA

EOD

Aug 4, 2026

22.20+12.121%(+2.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.0000	22.2000	17.9700	22.2000	+12.121%	26	199	0.000%
2026-08-03	16.9600	21.8300	15.1000	19.8000	-1.980%	56	205	+12.121%
2026-07-31	19.0500	21.5500	14.4000	20.2000	-36.458%	182	187	+9.901%
2026-07-30	30.3500	31.7900	30.0700	31.7900	-4.678%	8	141	-30.167%
2026-07-29	33.3500	33.3500	33.3500	33.3500	+1.988%	2	144	-33.433%
2026-07-27	32.7000	32.7000	32.7000	32.7000	-0.547%	1	144	-32.110%
2026-07-20	32.8800	32.8800	32.8800	32.8800	+9.783%	1	144	-32.482%
2026-07-14	29.9500	29.9500	29.9500	29.9500	-8.967%	1	145	-25.876%
2026-07-08	32.8000	32.9000	32.8000	32.9000	-10.792%	2	144	-32.523%
2026-07-07	36.8800	36.8800	36.8800	36.8800	-8.668%	5	143	-39.805%
2026-07-06	36.3500	40.3800	36.3500	40.3800	+3.538%	3	138	-45.022%
2026-07-02	41.4300	43.4500	38.9800	39.0000	+5.121%	24	149	-43.077%
2026-07-01	26.7400	37.1000	26.7400	37.1000	+54.971%	7	149	-40.162%
2026-06-30	23.1000	24.4000	22.0600	23.9400	-10.672%	43	148	-7.268%
2026-06-29	25.8000	27.4500	25.3000	26.8000	+9.388%	63	142	-17.164%
2026-06-26	23.0000	26.3500	23.0000	24.5000	+10.860%	31	142	-9.388%
2026-06-25	26.7000	26.7000	21.5600	22.1000	-31.153%	27	158	+0.452%
2026-06-23	32.1000	32.1000	32.1000	32.1000	-19.990%	1	146	-30.841%
2026-06-17	40.1200	40.1200	40.1200	40.1200	-7.770%	9	145	-44.666%
2026-06-16	40.6900	43.5000	40.6900	43.5000	+2.594%	2	145	-48.966%
2026-06-15	42.4000	42.4000	42.4000	42.4000	+15.531%	3	146	-47.642%
2026-06-10	36.7000	36.7000	36.7000	36.7000	+21.725%	3	149	-39.510%
2026-06-09	39.7500	39.7500	30.1500	30.1500	-21.688%	3	146	-26.368%
2026-06-08	38.5000	38.5000	38.5000	38.5000	+25.940%	1	148	-42.338%
2026-06-05	30.6500	30.6900	30.5700	30.5700	-22.510%	13	148	-27.380%
2026-06-04	39.4500	39.4500	39.4500	39.4500	-23.768%	1	148	-43.726%
2026-05-29	51.7500	51.7500	51.7500	51.7500	+0.897%	1	148	-57.101%
2026-05-28	51.6000	51.6000	51.2500	51.2900	-31.804%	6	148	-56.717%
2026-05-11	66.6000	75.2100	66.6000	75.2100	+10.554%	11	146	-70.483%
2026-05-07	68.0300	68.0300	68.0300	68.0300	-4.853%	4	139	-67.367%
2026-04-23	71.5000	71.5000	71.5000	71.5000	-11.837%	1	135	-68.951%
2026-04-22	81.3500	81.3500	81.1000	81.1000	+3.273%	2	134	-72.626%
2026-04-17	78.6000	78.7100	78.1900	78.5300	+8.918%	7	133	-71.731%
2026-04-16	67.5000	72.1000	67.5000	72.1000	+5.595%	5	131	-69.209%
2026-04-15	65.7000	68.2800	65.7000	68.2800	+16.958%	2	130	-67.487%
2026-04-14	61.6500	61.6500	58.3800	58.3800	+16.550%	7	129	-61.973%
2026-04-13	50.0900	50.0900	50.0900	50.0900	+1.479%	7	128	-55.680%
2026-04-09	47.0500	49.3600	47.0500	49.3600	-0.484%	2	121	-55.024%
2026-04-07	49.4000	49.6000	49.2500	49.6000	+14.550%	41	119	-55.242%
2026-03-30	45.6600	45.6600	43.3000	43.3000	-5.562%	2	93	-48.730%
2026-03-27	45.8500	45.8500	45.2500	45.8500	-28.045%	3	94	-51.581%
2026-03-25	63.7200	63.7200	63.7200	63.7200	+9.767%	1	94	-65.160%
2026-03-24	60.8000	60.8000	58.0500	58.0500	-20.534%	8	95	-61.757%
2026-03-23	75.7500	75.7500	72.7000	73.0500	-0.273%	34	88	-69.610%
2026-03-19	73.2500	73.2500	73.2500	73.2500	-5.117%	1	57	-69.693%
2026-03-18	77.2000	77.2000	77.2000	77.2000	-4.040%	1	57	-71.244%
2026-03-17	80.3000	80.4500	80.3000	80.4500	+11.736%	2	56	-72.405%
2026-03-12	71.7500	72.0000	71.7500	72.0000	-0.963%	14	57	-69.167%
2026-03-09	72.7000	72.7000	72.7000	72.7000	-14.671%	1	58	-69.464%
2026-03-04	79.1700	85.2500	79.1700	85.2000	+37.753%	31	59	-73.944%
2026-03-03	61.5000	61.8500	61.3300	61.8500	-2.568%	24	66	-64.107%
2026-03-02	63.4800	63.4800	63.4800	63.4800	+10.785%	1	63	-65.028%
2026-02-25	58.8000	58.8000	57.3000	57.3000	+21.604%	2	64	-61.257%
2026-02-19	48.5000	48.5000	47.1200	47.1200	-10.128%	3	64	-52.886%
2026-02-18	52.4300	52.4300	52.4300	52.4300	+7.329%	1	65	-57.658%
2026-02-17	48.0000	48.8500	48.0000	48.8500	-0.973%	2	65	-54.555%
2026-02-13	39.0000	49.3300	39.0000	49.3300	+47.034%	4	69	-54.997%
2026-02-12	36.9500	36.9500	32.4800	33.5500	-16.646%	6	69	-33.830%
2026-02-11	40.2500	40.2500	40.2500	40.2500	-18.307%	1	65	-44.845%
2026-02-10	49.2700	49.2700	49.2700	49.2700	+5.165%	2	65	-54.942%
2026-02-09	46.8500	46.8500	46.8500	46.8500	-1.946%	2	65	-52.615%
2026-02-06	47.7800	47.7800	47.7800	47.7800	-16.410%	4	63	-53.537%
2026-02-03	57.0000	57.1600	57.0000	57.1600	-11.953%	2	62	-61.162%
2026-02-02	67.9600	67.9600	64.9200	64.9200	-10.763%	4	62	-65.804%
2026-01-29	72.7500	72.7500	72.7500	72.7500	-27.250%	1	60	-69.485%
2026-01-20	100.0000	100.0000	100.0000	100.0000	-20.319%	1	60	-77.800%
2026-01-05	125.5000	125.5000	125.5000	125.5000	+12.304%	5	59	-82.311%
2025-12-23	111.7500	111.7500	111.7500	111.7500	-23.328%	5	59	-80.134%
2025-12-08	145.9000	145.9000	145.7500	145.7500	-2.181%	2	54	-84.768%
2025-12-03	149.0000	149.0000	149.0000	149.0000	+23.090%	1	53	-85.101%
2025-11-21	121.0500	121.0500	121.0500	121.0500	+1.509%	5	54	-81.660%
2025-11-20	119.2500	119.2500	119.2500	119.2500	-17.188%	1	54	-81.384%
2025-11-18	144.0000	144.0000	144.0000	144.0000	+2.128%	1	53	-84.583%
2025-11-17	145.0000	145.0000	141.0000	141.0000	-12.177%	2	54	-84.255%
2025-11-13	160.5500	160.5500	160.5500	160.5500	-1.924%	6	52	-86.173%
2025-11-07	163.7000	163.7000	163.7000	163.7000	-11.456%	2	46	-86.439%
2025-11-04	184.9400	184.9400	184.8800	184.8800	-11.962%	2	48	-87.992%
2025-10-14	210.0000	210.0000	210.0000	210.0000	-5.868%	1	46	-89.429%
2025-10-13	223.0900	223.0900	223.0900	223.0900	-4.253%	1	46	-90.049%
2025-10-10	270.7500	270.7500	233.0000	233.0000	-9.002%	4	46	-90.472%
2025-10-09	261.5500	261.5500	256.0500	256.0500	+0.353%	11	46	-91.330%
2025-10-06	255.2500	255.2500	255.1500	255.1500	+4.978%	2	51	-91.299%
2025-10-03	243.3500	243.3500	243.0500	243.0500	+25.478%	2	51	-90.866%
2025-09-16	193.8000	193.8000	193.7000	193.7000	-8.954%	2	52	-88.539%
2025-06-24	212.7500	212.7500	212.7500	212.7500	+56.514%	5	52	-89.565%
2025-06-04	135.9300	135.9300	135.9300	135.9300	-7.120%	10	57	-83.668%
2025-05-19	146.3500	146.3500	146.3500	146.3500	+3.861%	1	57	-84.831%
2025-05-13	140.9100	140.9100	140.9100	140.9100	+41.051%	1	56	-84.245%
2025-05-12	99.9000	99.9000	99.9000	99.9000	-0.200%	1	56	-77.778%
2025-05-09	100.1000	100.1000	100.1000	100.1000	+8.627%	16	55	-77.822%
2025-05-07	92.1500	92.1500	92.1500	92.1500	-3.000%	6	53	-75.909%
2025-05-05	95.0000	95.0000	95.0000	95.0000	-4.494%	1	49	-76.632%
2025-05-02	99.4700	99.4700	99.4700	99.4700	+5.483%	2	49	-77.682%
2025-04-28	94.3000	94.3000	94.3000	94.3000	+32.258%	1	49	-76.458%
2025-04-11	71.3000	71.3000	71.3000	71.3000	-2.675%	30	49	-68.864%
2025-04-10	73.2600	73.2600	73.2600	73.2600	+18.161%	1	36	-69.697%
2025-04-08	67.8000	68.3800	62.0000	62.0000	-1.274%	11	36	-64.194%
2025-04-07	62.8000	62.8000	62.8000	62.8000	-21.254%	5	32	-64.650%
2025-04-02	79.7500	79.7500	79.7500	79.7500	-47.349%	1	28	-72.163%
2025-01-10	149.7700	151.4700	149.7700	151.4700	-27.630%	54	28	-85.344%
2024-12-04	209.4500	209.4500	209.3000	209.3000	+4.026%	2	7	-89.393%
2024-12-02	201.2500	201.2500	201.2000	201.2000	+64.972%	2	7	-88.966%
2024-10-18	121.5400	121.9600	121.5400	121.9600	+59.237%	4	7	-81.797%
2024-09-18	76.5400	76.5900	76.5400	76.5900	+1.283%	4	6	-71.014%
2024-09-16	75.6200	75.6200	75.6200	75.6200	-42.204%	1	6	-70.643%
2024-06-27	130.8400	130.8400	130.8400	130.8400	+5.211%	1	6	-83.033%
2024-06-26	124.3600	124.3600	124.3600	124.3600	-22.251%	4	5	-82.149%
2024-04-04	164.5600	164.5600	159.9500	159.9500	0.000%	2	1	-86.121%