Dark

COIN20260918C155
COIN Sep 18 2026 155.00 Call (COIN260918C00155000)
option OPRA

EOD

Aug 3, 2026

12.40-6.907%(-0.92)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.6500	14.4000	9.4400	12.4000	-6.907%	196	790	0.000%
2026-07-31	11.7500	14.0300	8.7900	13.3200	-41.834%	359	820	-6.907%
2026-07-30	21.0800	22.9500	21.0800	22.9000	-17.029%	86	731	-45.852%
2026-07-29	27.6000	27.6000	27.6000	27.6000	+6.154%	4	738	-55.072%
2026-07-28	21.2600	26.0000	21.2600	26.0000	+5.051%	27	742	-52.308%
2026-07-27	24.7500	24.7500	24.7500	24.7500	+22.768%	1	749	-49.899%
2026-07-24	20.0000	21.3000	18.5600	20.1600	-13.290%	710	749	-38.492%
2026-07-23	25.2500	25.2500	23.2500	23.2500	-35.596%	15	366	-46.667%
2026-07-21	32.4400	36.2100	32.4400	36.1000	+57.642%	49	371	-65.651%
2026-07-20	21.1000	25.2000	21.1000	22.9000	-2.553%	50	385	-45.852%
2026-07-17	18.9200	23.5000	18.9200	23.5000	-6.857%	32	388	-47.234%
2026-07-16	25.2300	25.2300	25.2300	25.2300	-10.848%	2	372	-50.852%
2026-07-15	25.3000	28.3000	25.1000	28.3000	+17.818%	22	372	-56.184%
2026-07-14	23.0000	25.0000	22.4000	24.0200	+9.182%	16	379	-48.376%
2026-07-13	22.0000	22.0000	21.1200	22.0000	-4.348%	13	379	-43.636%
2026-07-10	28.2000	28.4600	23.0000	23.0000	-0.433%	14	367	-46.087%
2026-07-09	22.0500	24.1300	22.0500	23.1000	-4.070%	6	358	-46.320%
2026-07-08	25.0800	25.0800	24.0800	24.0800	-16.966%	3	357	-48.505%
2026-07-07	29.0000	29.0000	29.0000	29.0000	-5.291%	1	356	-57.241%
2026-07-02	33.0000	33.2500	30.6200	30.6200	+17.769%	10	359	-59.504%
2026-07-01	22.7500	27.4700	22.6400	26.0000	+50.289%	21	359	-52.308%
2026-06-30	16.5500	17.3000	16.3500	17.3000	-12.626%	135	359	-28.324%
2026-06-29	18.3900	19.8000	18.3900	19.8000	+9.091%	81	355	-37.374%
2026-06-26	18.0800	19.0500	17.3900	18.1500	+17.857%	71	307	-31.680%
2026-06-25	18.2500	19.4100	15.4000	15.4000	-23.000%	19	286	-19.481%
2026-06-24	20.8500	21.5000	19.9000	20.0000	-17.012%	43	285	-38.000%
2026-06-23	26.3400	27.1500	24.0900	24.1000	-14.051%	46	275	-48.548%
2026-06-22	28.0300	28.0400	28.0300	28.0400	-1.614%	40	278	-55.777%
2026-06-18	28.0500	28.5000	27.2000	28.5000	-20.056%	42	197	-56.491%
2026-06-15	33.7700	35.6500	32.3000	35.6500	+26.643%	10	197	-65.217%
2026-06-12	28.5000	28.5000	27.6000	28.1500	-0.142%	22	196	-55.950%
2026-06-11	25.4300	28.1900	25.4300	28.1900	+10.766%	2	175	-56.013%
2026-06-10	25.6700	27.4500	25.4500	25.4500	+2.127%	46	175	-51.277%
2026-06-09	28.2300	31.1500	23.1500	24.9200	-18.026%	78	174	-50.241%
2026-06-08	27.6000	30.4000	27.6000	30.4000	+35.412%	50	167	-59.211%
2026-06-05	28.1500	28.1500	22.4500	22.4500	-27.929%	120	140	-44.766%
2026-06-04	31.1000	31.1500	31.0500	31.1500	-1.890%	15	103	-60.193%
2026-06-03	31.7500	31.7500	31.7500	31.7500	-18.317%	40	109	-60.945%
2026-05-27	38.8700	38.8700	38.8700	38.8700	-17.944%	7	89	-68.099%
2026-05-22	49.0000	49.0000	47.3700	47.3700	-20.105%	3	87	-73.823%
2026-05-05	59.2900	59.2900	59.2900	59.2900	+11.343%	1	87	-79.086%
2026-05-01	56.0200	56.0200	53.2500	53.2500	-2.970%	3	88	-76.714%
2026-04-16	54.8800	54.8800	54.8800	54.8800	+6.979%	1	88	-77.405%
2026-04-14	51.3500	51.3500	51.2500	51.3000	+24.666%	21	89	-75.828%
2026-04-13	41.3500	41.9500	41.1000	41.1500	+11.216%	34	95	-69.866%
2026-04-10	37.1500	37.1500	37.0000	37.0000	-10.843%	10	79	-66.486%
2026-04-09	38.0000	41.5000	38.0000	41.5000	-14.114%	3	79	-70.120%
2026-04-08	54.2600	54.2600	48.3200	48.3200	+13.029%	2	79	-74.338%
2026-04-02	39.9500	42.7500	39.5000	42.7500	-4.148%	19	83	-70.994%
2026-04-01	45.0000	45.0000	44.6000	44.6000	+22.595%	2	83	-72.197%
2026-03-30	38.9000	38.9000	36.3800	36.3800	-4.464%	18	82	-65.915%
2026-03-27	37.2500	38.0800	37.2500	38.0800	-28.083%	4	69	-67.437%
2026-03-24	52.6500	52.9500	52.6500	52.9500	-15.348%	2	68	-76.582%
2026-03-23	62.5500	62.5500	62.5500	62.5500	-10.194%	1	69	-80.176%
2026-03-19	69.5000	69.6500	69.5000	69.6500	+3.569%	2	70	-82.197%
2026-03-18	67.2500	67.2500	67.2500	67.2500	+4.344%	1	71	-81.561%
2026-03-10	64.7000	64.7000	64.4500	64.4500	-8.969%	2	70	-80.760%
2026-03-05	71.0000	71.0000	70.8000	70.8000	+2.283%	2	71	-82.486%
2026-03-04	69.2200	69.2200	69.2200	69.2200	+42.428%	1	71	-82.086%
2026-03-03	48.6000	48.6000	48.6000	48.6000	-10.826%	1	70	-74.486%
2026-03-02	50.0000	54.6000	50.0000	54.5000	+9.218%	4	71	-77.248%
2026-02-26	49.9000	49.9000	49.9000	49.9000	-10.252%	2	70	-75.150%
2026-02-25	44.8000	55.6000	44.8000	55.6000	+41.656%	10	69	-77.698%
2026-02-23	39.2500	39.2500	39.2500	39.2500	-10.183%	1	69	-68.408%
2026-02-20	41.6000	45.5000	41.6000	43.7000	+6.585%	23	69	-71.625%
2026-02-19	38.5000	42.1000	38.5000	41.0000	+5.128%	5	70	-69.756%
2026-02-13	39.0000	39.0000	39.0000	39.0000	+22.066%	1	71	-68.205%
2026-02-11	32.8000	32.8000	31.9500	31.9500	-22.244%	5	71	-61.189%
2026-02-10	41.0900	41.0900	41.0900	41.0900	+2.725%	14	70	-69.822%
2026-02-06	36.9400	40.2500	36.9400	40.0000	+23.077%	6	63	-69.000%
2026-02-05	34.9000	35.0000	32.5000	32.5000	-63.442%	6	62	-61.846%
2026-01-21	88.9000	88.9000	88.9000	88.9000	-15.486%	1	59	-86.052%
2026-01-07	105.1900	105.1900	105.1900	105.1900	-8.650%	1	59	-88.212%
2025-12-17	115.1500	115.1500	115.1500	115.1500	-1.286%	3	60	-89.231%
2025-12-16	116.6500	116.6500	116.6500	116.6500	+1.215%	1	57	-89.370%
2025-12-15	115.2500	115.2500	115.2500	115.2500	-5.494%	3	56	-89.241%
2025-11-26	121.6500	122.1000	121.4500	121.9500	+4.097%	55	28	-89.832%
2025-11-24	117.1500	117.1500	117.1500	117.1500	-11.618%	3	28	-89.415%
2025-11-17	132.5500	132.5500	132.5500	132.5500	-9.707%	1	27	-90.645%
2025-11-13	146.8000	146.8000	146.8000	146.8000	-39.539%	1	27	-91.553%
2025-10-09	243.0000	243.0000	242.8000	242.8000	+2.534%	2	26	-94.893%
2025-10-08	236.6000	236.8000	236.6000	236.8000	-2.007%	2	25	-94.764%
2025-10-06	246.4500	246.4500	241.6500	241.6500	+4.588%	38	25	-94.869%
2025-10-03	231.1000	231.1000	231.0500	231.0500	+28.934%	2	15	-94.633%
2025-09-12	182.0500	182.0500	179.2000	179.2000	+9.268%	4	15	-93.080%
2025-08-20	164.0000	164.0000	164.0000	164.0000	0.000%	1	15	-92.439%
2025-08-05	164.0000	164.0000	164.0000	164.0000	-8.175%	1	16	-92.439%
2025-08-04	178.6000	178.6000	178.6000	178.6000	-13.448%	1	15	-93.057%
2025-07-01	206.3500	206.3500	206.3500	206.3500	-3.916%	2	14	-93.991%
2025-06-27	214.7600	214.7600	214.7600	214.7600	+58.787%	2	14	-94.226%
2025-05-14	134.8000	135.2500	134.8000	135.2500	+41.712%	4	12	-90.832%
2025-04-25	95.4400	95.4400	95.4400	95.4400	+36.792%	4	12	-87.008%
2025-04-11	68.2000	69.7700	68.2000	69.7700	-2.214%	4	10	-82.227%
2025-04-09	71.3500	71.3500	71.3500	71.3500	+14.087%	1	9	-82.621%
2025-04-08	62.5400	62.5400	62.5400	62.5400	-3.338%	1	8	-80.173%
2025-04-03	64.7000	64.7000	64.7000	64.7000	-16.742%	1	7	-80.835%
2025-03-21	77.7100	77.7100	77.7100	77.7100	-3.502%	2	7	-84.043%
2024-10-01	80.5300	80.5300	80.5300	80.5300	+6.100%	1	6	-84.602%
2024-09-13	75.7500	75.9000	75.7500	75.9000	+20.266%	4	6	-83.663%
2024-09-11	63.7000	63.7000	63.1100	63.1100	-4.234%	10	5	-80.352%
2024-09-06	65.9000	65.9000	65.9000	65.9000	0.000%	2	1	-81.184%