Dark

COIN20260918C150
COIN Sep 18 2026 150.00 Call (COIN260918C00150000)
option OPRA

EOD

Aug 3, 2026

14.50+7.090%(+0.96)385

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.5500	16.7500	11.5000	14.5000	+7.090%	385	1,208	0.000%
2026-07-31	15.7000	16.3300	10.1900	13.5400	-43.583%	625	1,167	+7.090%
2026-07-30	24.7300	24.7300	23.9500	24.0000	+0.629%	4	1,043	-39.583%
2026-07-29	26.6800	27.8500	23.8500	23.8500	-4.980%	43	1,045	-39.203%
2026-07-28	25.4200	26.5000	25.1000	25.1000	-11.620%	12	1,043	-42.231%
2026-07-27	26.7700	29.3000	24.7700	28.4000	+23.747%	41	1,035	-48.944%
2026-07-24	21.6000	23.6500	20.9900	22.9500	-10.000%	67	1,055	-36.819%
2026-07-23	26.5000	26.5000	24.3500	25.5000	-12.371%	20	1,014	-43.137%
2026-07-22	31.5000	32.5000	29.0000	29.1000	-25.385%	32	1,001	-50.172%
2026-07-21	33.0000	40.4500	33.0000	39.0000	+50.000%	79	990	-62.821%
2026-07-20	23.8000	27.7000	23.8000	26.0000	+1.961%	10	1,032	-44.231%
2026-07-17	21.8000	25.5000	21.5200	25.5000	-11.026%	51	1,028	-43.137%
2026-07-16	28.2500	28.6600	28.2500	28.6600	-8.141%	2	1,000	-49.407%
2026-07-15	27.9500	31.8600	27.8500	31.2000	+16.418%	10	1,000	-53.526%
2026-07-14	24.5000	27.0000	24.5000	26.8000	+10.062%	16	1,006	-45.896%
2026-07-13	25.0000	25.4000	24.3500	24.3500	-4.510%	8	999	-40.452%
2026-07-10	31.0000	31.0000	25.5000	25.5000	+0.990%	56	999	-43.137%
2026-07-09	25.2400	25.2500	25.2400	25.2500	-4.247%	5	963	-42.574%
2026-07-08	26.3700	26.3700	26.3700	26.3700	-18.737%	1	960	-45.013%
2026-07-07	28.7000	32.4500	28.7000	32.4500	-4.922%	6	959	-55.316%
2026-07-06	34.0000	34.1300	34.0000	34.1300	+6.656%	2	957	-57.515%
2026-07-02	31.2500	35.1800	31.2500	32.0000	+12.716%	7	961	-54.688%
2026-07-01	20.5000	30.3300	20.5000	28.3900	+47.481%	136	961	-48.926%
2026-06-30	18.5000	19.2500	17.7000	19.2500	-16.232%	106	963	-24.675%
2026-06-29	22.6000	22.9800	19.1800	22.9800	+12.758%	61	922	-36.902%
2026-06-26	16.3700	21.3000	16.3700	20.3800	+17.940%	32	893	-28.852%
2026-06-25	22.5500	22.5500	17.2800	17.2800	-22.857%	60	889	-16.088%
2026-06-24	23.5000	24.3000	21.6500	22.4000	-15.472%	20	866	-35.268%
2026-06-23	26.0000	28.5000	26.0000	26.5000	-16.483%	37	857	-45.283%
2026-06-22	40.0000	40.0000	31.7300	31.7300	-16.500%	3	854	-54.302%
2026-06-17	38.0000	38.0000	38.0000	38.0000	+6.145%	2	854	-61.842%
2026-06-16	35.8000	35.8000	35.8000	35.8000	-7.350%	3	854	-59.497%
2026-06-15	38.6400	38.6400	38.6400	38.6400	+26.689%	1	851	-62.474%
2026-06-11	26.8000	30.5000	26.8000	30.5000	+12.546%	39	852	-52.459%
2026-06-10	27.9000	31.2700	27.1000	27.1000	-0.221%	52	849	-46.494%
2026-06-09	33.1000	33.1600	25.0000	27.1600	-19.335%	46	855	-46.613%
2026-06-08	28.7500	33.6700	28.7500	33.6700	+22.883%	22	844	-56.935%
2026-06-05	27.1800	28.2200	24.1000	27.4000	-18.501%	175	849	-47.080%
2026-06-04	33.6500	33.6500	33.6200	33.6200	-30.480%	2	874	-56.871%
2026-06-01	48.3600	48.3600	48.3600	48.3600	+1.961%	1	874	-70.017%
2026-05-26	47.9100	47.9100	47.1500	47.4300	-7.903%	5	874	-69.429%
2026-05-18	51.5000	51.5000	51.5000	51.5000	-9.649%	12	876	-71.845%
2026-05-15	62.7400	62.7400	57.0000	57.0000	-18.919%	11	876	-74.561%
2026-05-12	70.3000	70.3000	70.3000	70.3000	-7.682%	1	875	-79.374%
2026-05-11	73.0000	77.0000	73.0000	76.1500	+33.573%	602	875	-80.959%
2026-05-08	57.0000	57.0100	56.8500	57.0100	-4.618%	6	979	-74.566%
2026-05-07	59.7700	59.7700	59.7700	59.7700	-12.245%	1	979	-75.740%
2026-05-04	68.1100	68.1100	68.1100	68.1100	+24.744%	2	980	-78.711%
2026-04-30	53.3000	54.6000	53.3000	54.6000	-13.567%	6	978	-73.443%
2026-04-27	63.1700	63.1700	63.1700	63.1700	-2.289%	1	983	-77.046%
2026-04-24	64.7500	64.7500	64.6500	64.6500	-10.333%	2	983	-77.572%
2026-04-21	72.3500	72.5000	71.9000	72.1000	+4.949%	28	980	-79.889%
2026-04-20	68.7000	68.7000	68.7000	68.7000	-12.182%	2	980	-78.894%
2026-04-17	78.2300	78.2300	78.2300	78.2300	+26.791%	1	978	-81.465%
2026-04-15	61.7000	61.7000	61.7000	61.7000	+46.209%	10	979	-76.499%
2026-04-09	42.1400	43.0000	42.1400	42.2000	-16.929%	4	969	-65.640%
2026-04-08	50.8000	50.8000	50.8000	50.8000	+8.292%	1	967	-71.457%
2026-04-07	46.9100	46.9100	46.9100	46.9100	+3.898%	1	968	-69.090%
2026-04-02	45.1500	45.1500	45.1500	45.1500	-3.936%	2	968	-67.885%
2026-03-31	47.0000	47.0000	47.0000	47.0000	+20.513%	5	968	-69.149%
2026-03-30	40.9000	40.9000	39.0000	39.0000	-1.515%	8	963	-62.821%
2026-03-27	43.7200	43.7200	39.6000	39.6000	-16.385%	15	962	-63.384%
2026-03-26	51.0100	51.0100	47.3600	47.3600	-29.261%	4	961	-69.383%
2026-03-23	66.9500	66.9500	66.9500	66.9500	-0.372%	1	961	-78.342%
2026-03-19	63.8700	67.2000	63.8700	67.2000	-4.545%	5	960	-78.423%
2026-03-18	71.9500	71.9500	70.4000	70.4000	-1.868%	29	958	-79.403%
2026-03-16	71.6000	71.7400	69.3800	71.7400	+8.450%	24	971	-79.788%
2026-03-13	66.1500	66.1500	66.1500	66.1500	+0.532%	1	993	-78.080%
2026-03-09	66.0500	66.0500	65.8000	65.8000	-17.212%	2	993	-77.964%
2026-03-04	77.0000	79.4800	77.0000	79.4800	+38.034%	41	1,005	-81.756%
2026-03-02	57.5800	57.5800	57.5800	57.5800	+0.226%	2	970	-74.818%
2026-02-25	57.6300	57.6300	57.3500	57.4500	+48.642%	12	973	-74.761%
2026-02-23	39.6500	39.6500	38.6500	38.6500	-16.882%	9	973	-62.484%
2026-02-20	46.5000	46.5000	46.5000	46.5000	+9.541%	1	978	-68.817%
2026-02-18	44.1000	47.5000	42.4500	42.4500	-5.646%	14	979	-65.842%
2026-02-17	41.3000	45.0000	40.9200	44.9900	+0.874%	12	984	-67.771%
2026-02-13	33.4500	45.0000	33.4500	44.6000	+51.186%	26	984	-67.489%
2026-02-12	32.0000	32.0000	28.6700	29.5000	-14.986%	6	984	-50.847%
2026-02-11	35.3400	35.3400	33.2000	34.7000	-17.753%	21	982	-58.213%
2026-02-10	44.3300	44.3300	42.0000	42.1900	-6.244%	13	970	-65.632%
2026-02-09	44.8300	45.0000	43.9000	45.0000	+5.337%	5	981	-67.778%
2026-02-06	38.9000	43.0000	38.5000	42.7200	+26.018%	14	980	-66.058%
2026-02-05	39.7000	39.7000	33.9000	33.9000	-27.872%	352	981	-57.227%
2026-02-04	47.0000	47.0000	47.0000	47.0000	-14.545%	1	639	-69.149%
2026-02-03	56.0000	56.0000	55.0000	55.0000	-11.290%	2	638	-73.636%
2026-01-30	66.3300	66.3300	62.0000	62.0000	-5.329%	301	636	-76.613%
2026-01-29	70.0000	70.0000	65.4900	65.4900	-13.863%	304	336	-77.859%
2026-01-28	76.0300	76.0300	76.0300	76.0300	-1.897%	10	38	-80.929%
2026-01-27	76.8500	77.5000	76.8000	77.5000	-7.463%	4	48	-81.290%
2026-01-23	83.3700	83.7500	83.3700	83.7500	-11.525%	6	46	-82.687%
2026-01-20	94.6600	94.6600	94.6600	94.6600	-13.410%	1	45	-84.682%
2026-01-07	109.3200	109.3200	109.3200	109.3200	-1.139%	1	44	-86.736%
2026-01-06	114.1500	114.1500	110.5800	110.5800	-5.082%	2	44	-86.887%
2026-01-05	116.5000	116.5000	116.5000	116.5000	+15.805%	5	38	-87.554%
2026-01-02	100.6000	100.6000	100.6000	100.6000	+7.158%	10	38	-85.586%
2025-12-31	93.8800	93.8800	93.8800	93.8800	-13.674%	3	30	-84.555%
2025-12-19	108.7500	108.7500	108.7500	108.7500	+0.055%	1	30	-86.667%
2025-12-18	108.6900	108.6900	108.6900	108.6900	-14.384%	8	29	-86.659%
2025-12-11	126.9500	126.9500	126.9500	126.9500	+2.338%	3	21	-88.578%
2025-11-26	125.0500	125.0500	124.0500	124.0500	+3.032%	16	14	-88.311%
2025-11-24	120.4000	120.4000	120.4000	120.4000	+6.502%	1	14	-87.957%
2025-11-21	111.8400	113.0500	111.8400	113.0500	-0.238%	3	16	-87.174%
2025-11-20	113.3200	113.3200	113.3200	113.3200	-5.567%	2	16	-87.204%
2025-11-19	121.8000	121.8000	120.0000	120.0000	-15.044%	2	15	-87.917%
2025-11-17	141.2500	141.2500	141.2500	141.2500	-14.394%	1	15	-89.735%
2025-11-06	165.0000	165.0000	165.0000	165.0000	-6.621%	1	15	-91.212%
2025-11-04	186.5900	186.5900	176.6200	176.7000	-17.653%	4	15	-91.794%
2025-10-13	214.5800	214.5800	214.5800	214.5800	-10.405%	1	15	-93.243%
2025-10-10	239.5000	239.5000	239.5000	239.5000	-3.017%	1	15	-93.946%
2025-10-09	250.8000	250.8000	246.9500	246.9500	-1.397%	4	15	-94.128%
2025-10-06	250.7000	250.7000	250.4500	250.4500	+4.993%	18	14	-94.210%
2025-10-03	238.5400	238.5400	238.5400	238.5400	+40.898%	1	19	-93.921%
2025-09-26	169.3000	169.3000	169.3000	169.3000	-1.798%	5	18	-91.435%
2025-09-25	172.4000	172.4000	172.4000	172.4000	-10.812%	2	18	-91.589%
2025-09-23	193.3000	193.3000	193.3000	193.3000	-0.309%	1	20	-92.499%
2025-09-22	193.9000	193.9000	193.9000	193.9000	-5.695%	1	19	-92.522%
2025-09-19	205.6100	205.6100	205.6100	205.6100	+8.530%	1	18	-92.948%
2025-09-15	188.4000	189.8000	188.1500	189.4500	+6.433%	8	17	-92.346%
2025-09-10	178.0000	178.0000	178.0000	178.0000	-1.467%	1	14	-91.854%
2025-09-09	180.6500	180.6500	180.6500	180.6500	+4.755%	1	14	-91.973%
2025-08-22	172.4500	172.4500	172.4500	172.4500	+3.617%	5	13	-91.592%
2025-08-21	166.5000	166.5000	166.3400	166.4300	-9.411%	3	8	-91.288%
2025-08-15	183.7200	183.7200	183.7200	183.7200	-37.728%	1	9	-92.108%
2025-07-18	295.0300	295.0300	295.0300	295.0300	+9.746%	1	8	-95.085%
2025-07-17	268.8300	268.8300	268.8300	268.8300	+3.079%	1	8	-94.606%
2025-07-16	260.8000	260.8000	260.8000	260.8000	+4.971%	1	9	-94.440%
2025-07-11	252.0000	252.0000	248.4500	248.4500	+14.758%	2	10	-94.164%
2025-06-27	216.5000	216.5000	216.5000	216.5000	+2.123%	1	11	-93.303%
2025-06-24	212.0000	212.0000	212.0000	212.0000	+75.207%	1	10	-93.160%
2025-06-05	121.0000	121.0000	121.0000	121.0000	-12.950%	1	11	-88.017%
2025-05-19	139.0000	139.0000	139.0000	139.0000	+63.337%	1	12	-89.568%
2025-05-07	85.1000	85.1000	85.1000	85.1000	-3.405%	1	11	-82.961%
2025-04-23	88.1000	88.1000	88.1000	88.1000	+4.844%	1	11	-83.541%
2025-04-22	84.0300	84.0300	84.0300	84.0300	+31.112%	1	11	-82.744%
2025-04-10	64.0900	64.0900	64.0900	64.0900	-17.833%	1	12	-77.376%
2025-04-09	78.0000	78.0000	78.0000	78.0000	+44.686%	1	11	-81.410%
2025-04-08	57.0000	57.0000	53.9100	53.9100	+3.873%	2	10	-73.103%
2025-04-07	51.9000	51.9000	51.9000	51.9000	-16.814%	1	7	-72.062%
2025-04-04	59.8500	62.3900	59.8500	62.3900	-10.230%	8	7	-76.759%
2025-04-01	69.5000	69.5000	69.5000	69.5000	-30.472%	1	7	-79.137%
2025-03-03	99.9600	99.9600	99.9600	99.9600	-38.637%	3	7	-85.494%
2025-02-10	162.9000	162.9000	162.9000	162.9000	-21.739%	1	5	-91.099%
2024-12-16	208.1500	208.1500	208.1500	208.1500	-2.158%	1	3	-93.034%
2024-11-21	212.7400	212.7400	212.7400	212.7400	+49.365%	1	3	-93.184%
2024-11-06	118.1400	142.4300	118.1400	142.4300	+25.445%	2	3	-89.820%
2024-10-21	113.1600	113.5400	113.1600	113.5400	+45.564%	2	2	-87.229%
2024-10-11	78.0000	78.0000	78.0000	78.0000	+25.402%	2	3	-81.410%
2024-09-06	62.2000	62.2000	62.2000	62.2000	-39.781%	2	3	-76.688%
2024-08-05	103.2900	103.2900	103.2900	103.2900	-15.578%	1	2	-85.962%
2024-06-25	122.3500	122.3500	122.3500	122.3500	-13.832%	1	2	-88.149%
2024-04-10	141.9900	141.9900	141.9900	141.9900	-11.284%	1	2	-89.788%
2024-04-08	160.0500	160.0500	160.0500	160.0500	+0.787%	1	2	-90.940%
2024-04-04	160.5000	160.5000	158.8000	158.8000	-11.507%	2	1	-90.869%
2024-03-25	181.1200	181.1200	179.4500	179.4500	0.000%	4	1	-91.920%