Dark

COIN20260918C145
COIN Sep 18 2026 145.00 Call (COIN260918C00145000)
option OPRA

EOD

Aug 3, 2026

17.34-3.398%(-0.61)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.0000	19.3300	14.0000	17.3400	-3.398%	308	721	0.000%
2026-07-31	17.5000	19.0000	12.2700	17.9500	-43.994%	241	684	-3.398%
2026-07-28	28.1100	32.1000	27.3400	32.0500	+7.298%	22	657	-45.897%
2026-07-27	29.5300	29.8700	29.5300	29.8700	-17.372%	5	654	-41.948%
2026-07-22	39.0000	39.0000	36.0700	36.1500	-19.128%	6	651	-52.033%
2026-07-21	39.9500	44.7000	39.9500	44.7000	+78.443%	31	650	-61.208%
2026-07-17	25.0500	25.0500	25.0500	25.0500	-14.065%	1	651	-30.778%
2026-07-14	29.1500	29.1500	29.1500	29.1500	+2.713%	2	651	-40.515%
2026-07-10	28.3800	28.3800	28.3800	28.3800	+3.388%	1	651	-38.901%
2026-07-08	27.4500	27.4500	27.4500	27.4500	-30.277%	1	651	-36.831%
2026-07-02	36.7500	39.3700	36.7500	39.3700	+28.241%	3	652	-55.956%
2026-07-01	26.1000	33.0000	26.1000	30.7000	+44.131%	11	652	-43.518%
2026-06-30	22.3500	22.3500	19.8300	21.3000	-12.883%	114	654	-18.592%
2026-06-29	21.7000	24.8000	21.7000	24.4500	+9.641%	16	599	-29.080%
2026-06-26	18.1400	23.2000	18.1400	22.3000	+15.424%	23	596	-22.242%
2026-06-25	21.6100	24.3300	19.2800	19.3200	-42.156%	34	590	-10.248%
2026-06-18	33.4000	33.4000	33.4000	33.4000	-3.968%	1	576	-48.084%
2026-06-17	40.1600	40.1600	34.7800	34.7800	-11.838%	7	576	-50.144%
2026-06-16	39.4500	39.4500	39.4500	39.4500	-2.303%	1	576	-56.046%
2026-06-15	40.3800	40.3800	40.3800	40.3800	+25.794%	1	576	-57.058%
2026-06-11	32.1000	32.1000	32.1000	32.1000	-4.578%	1	575	-45.981%
2026-06-10	30.3900	33.6400	30.3900	33.6400	+14.073%	7	574	-48.454%
2026-06-09	27.4400	29.8000	27.3700	29.4900	-15.695%	10	580	-41.200%
2026-06-08	34.9500	34.9800	34.9500	34.9800	+30.766%	2	571	-50.429%
2026-06-05	29.9500	30.3500	26.7500	26.7500	-29.605%	58	571	-35.178%
2026-06-03	37.7500	38.0000	37.0000	38.0000	-20.635%	7	589	-54.368%
2026-06-01	47.5000	47.8800	47.5000	47.8800	-15.645%	6	586	-63.784%
2026-05-29	56.7600	56.7600	56.7600	56.7600	+17.273%	1	580	-69.450%
2026-05-28	40.9900	48.4000	40.9900	48.4000	-10.370%	3	580	-64.174%
2026-05-26	54.0000	54.0000	54.0000	54.0000	-0.479%	1	579	-67.889%
2026-05-18	54.2600	54.2600	54.2600	54.2600	-10.046%	1	579	-68.043%
2026-05-08	60.3200	60.3200	60.3200	60.3200	-16.152%	6	578	-71.253%
2026-05-04	71.9400	71.9400	71.9400	71.9400	+7.711%	2	578	-75.897%
2026-04-27	66.7900	66.7900	66.7900	66.7900	+2.063%	2	578	-74.038%
2026-04-16	65.4400	65.4400	65.4400	65.4400	+36.333%	72	576	-73.502%
2026-04-13	47.8500	48.0000	47.5000	48.0000	-7.336%	29	641	-63.875%
2026-04-01	51.6500	51.8000	51.6500	51.8000	+1.271%	20	631	-66.525%
2026-03-31	51.1500	51.1500	51.1500	51.1500	+0.491%	2	631	-66.100%
2026-03-26	51.4000	51.4000	50.9000	50.9000	-30.616%	2	631	-65.933%
2026-03-23	73.3600	73.3600	73.3600	73.3600	+5.782%	6	631	-76.363%
2026-03-19	69.3500	69.3500	69.3500	69.3500	-3.075%	9	637	-74.996%
2026-03-13	71.5500	71.5500	71.5500	71.5500	+3.546%	1	637	-75.765%
2026-03-12	69.3500	69.3500	69.1000	69.1000	-2.055%	2	636	-74.906%
2026-03-11	67.6500	70.7000	67.6500	70.5500	+1.804%	4	636	-75.422%
2026-03-09	71.7000	71.7000	69.2000	69.3000	-2.941%	10	634	-74.978%
2026-03-06	71.4000	71.4000	71.4000	71.4000	-8.013%	9	635	-75.714%
2026-03-05	77.6200	77.6200	77.6200	77.6200	+36.175%	1	627	-77.660%
2026-03-02	56.9500	57.0000	56.9500	57.0000	-3.357%	2	627	-69.579%
2026-02-26	58.9800	58.9800	58.9800	58.9800	-1.945%	200	627	-70.600%
2026-02-25	50.8300	60.1500	50.8300	60.1500	+48.007%	6	829	-71.172%
2026-02-24	39.4500	40.6400	39.4500	40.6400	-9.528%	400	829	-57.333%
2026-02-23	44.9200	44.9200	44.9200	44.9200	-14.209%	50	851	-61.398%
2026-02-20	52.3500	52.3600	52.3500	52.3600	+10.000%	50	801	-66.883%
2026-02-18	47.6000	47.6000	47.6000	47.6000	-1.449%	1	823	-63.571%
2026-02-17	42.8500	48.7900	41.4000	48.3000	+3.782%	1,415	823	-64.099%
2026-02-13	44.1700	46.5400	44.1700	46.5400	+51.055%	7	30	-62.742%
2026-02-12	34.7000	34.7500	30.6000	30.8100	-17.399%	15	30	-43.720%
2026-02-11	37.0000	37.3000	37.0000	37.3000	-16.760%	2	20	-53.512%
2026-02-10	46.6200	46.6200	44.8100	44.8100	+23.956%	2	20	-61.303%
2026-02-05	37.0000	37.0000	36.1500	36.1500	-35.619%	3	20	-52.033%
2026-02-03	56.1500	56.1500	56.1500	56.1500	-56.388%	1	20	-69.118%
2025-11-26	130.6500	130.6500	128.7500	128.7500	+3.455%	4	20	-86.532%
2025-11-24	123.5500	124.4500	123.5500	124.4500	-21.234%	2	20	-86.067%
2025-11-14	158.0000	158.0000	158.0000	158.0000	+3.947%	1	20	-89.025%
2025-11-13	156.5900	156.5900	152.0000	152.0000	-40.439%	7	20	-88.592%
2025-10-06	255.0000	255.2000	254.4500	255.2000	+27.568%	15	14	-93.205%
2025-09-29	200.0500	200.0500	200.0500	200.0500	+3.465%	1	19	-91.332%
2025-09-15	193.6000	193.6000	193.3500	193.3500	+12.971%	2	19	-91.032%
2025-09-03	171.1000	171.2500	170.9500	171.1500	-29.888%	10	18	-89.869%
2025-07-29	244.1100	244.1100	244.1100	244.1100	-10.122%	1	20	-92.897%
2025-07-22	267.9100	271.6000	267.9100	271.6000	-10.637%	2	21	-93.616%
2025-07-18	303.9300	303.9300	303.9300	303.9300	+37.351%	1	21	-94.295%
2025-06-27	221.2800	221.2800	221.2800	221.2800	+58.283%	1	22	-92.164%
2025-05-14	135.9500	139.8000	135.9500	139.8000	+96.403%	3	23	-87.597%
2025-04-10	71.1800	71.1800	71.1800	71.1800	+7.848%	1	23	-75.639%
2025-04-04	66.0000	66.0000	66.0000	66.0000	-15.601%	2	22	-73.727%
2025-04-02	78.2000	78.2000	78.2000	78.2000	-0.837%	1	23	-77.826%
2025-03-13	78.8600	78.8600	78.8600	78.8600	-54.178%	1	22	-78.012%
2025-02-13	172.1000	172.1000	172.1000	172.1000	-1.432%	1	22	-89.924%
2025-01-22	174.6000	174.6000	174.6000	174.6000	-10.672%	1	22	-90.069%
2024-12-18	195.4600	195.4600	195.4600	195.4600	-10.071%	1	22	-91.129%
2024-12-04	217.3500	217.3500	217.3500	217.3500	+11.978%	1	21	-92.022%
2024-12-02	194.1000	194.1000	194.1000	194.1000	+96.100%	1	21	-91.066%
2024-11-05	98.9800	98.9800	98.9800	98.9800	+17.386%	5	21	-82.481%
2024-11-04	84.3200	84.3200	84.3200	84.3200	-29.593%	5	21	-79.435%
2024-10-18	119.3600	119.7600	119.3600	119.7600	0.000%	64	16	-85.521%