Dark

COIN20260918C160
COIN Sep 18 2026 160.00 Call (COIN260918C00160000)
option OPRA

EOD

Aug 4, 2026

11.90+11.737%(+1.25)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.5000	12.6000	9.7900	11.9000	+11.737%	284	2,907	0.000%
2026-08-03	9.0500	12.5500	8.0000	10.6500	+6.500%	176	2,973	+11.737%
2026-07-31	14.0000	14.0000	7.2500	10.0000	-50.000%	953	2,963	+19.000%
2026-07-30	19.6500	20.3500	18.3200	20.0000	+9.290%	183	2,343	-40.500%
2026-07-29	24.3000	24.3000	18.3000	18.3000	-21.459%	14	2,308	-34.973%
2026-07-28	18.8300	23.3500	18.6700	23.3000	-1.271%	115	2,298	-48.927%
2026-07-27	21.2000	23.6000	19.7200	23.6000	+29.315%	82	2,314	-49.576%
2026-07-24	17.8200	19.0500	16.2800	18.2500	-9.114%	179	2,365	-34.795%
2026-07-23	21.1500	22.1500	19.5800	20.0800	-16.089%	93	2,332	-40.737%
2026-07-22	26.2000	26.4000	23.9300	23.9300	-22.052%	19	2,298	-50.272%
2026-07-21	27.0600	33.8000	27.0600	30.7000	+49.756%	72	2,297	-61.238%
2026-07-20	18.3000	23.2500	18.3000	20.5000	+3.015%	41	2,321	-41.951%
2026-07-17	18.5400	21.4000	17.6500	19.9000	-3.163%	71	2,323	-40.201%
2026-07-16	23.0000	23.5000	20.5500	20.5500	-20.779%	19	2,320	-42.092%
2026-07-15	25.5000	25.9400	22.1300	25.9400	+16.480%	13	2,319	-54.125%
2026-07-14	20.3400	22.7500	20.0000	22.2700	+15.990%	34	2,324	-46.565%
2026-07-13	17.6000	20.1000	17.6000	19.2000	-8.309%	34	2,316	-38.021%
2026-07-10	25.6200	25.6200	20.8000	20.9400	-3.502%	44	2,304	-43.171%
2026-07-09	20.2500	21.9500	20.0000	21.7000	-0.913%	12	2,305	-45.161%
2026-07-08	22.2500	22.5000	20.9400	21.9000	-12.189%	19	2,306	-45.662%
2026-07-07	27.0500	27.5500	24.0500	24.9400	-11.403%	471	2,306	-52.285%
2026-07-06	27.3000	30.0000	26.5000	28.1500	+8.897%	16	2,081	-57.726%
2026-07-02	27.8500	31.1500	25.0000	25.8500	+3.359%	87	2,099	-53.965%
2026-07-01	16.8100	25.4000	16.0000	25.0100	+58.794%	128	2,099	-52.419%
2026-06-30	15.0000	16.2000	14.0000	15.7500	-11.765%	84	2,097	-24.444%
2026-06-29	17.2800	18.0000	15.7000	17.8500	+9.174%	102	2,067	-33.333%
2026-06-26	14.0000	17.3300	14.0000	16.3500	+19.343%	237	2,027	-27.217%
2026-06-25	15.4000	17.6000	13.6700	13.7000	-24.849%	49	1,893	-13.139%
2026-06-24	20.0000	20.0000	18.0000	18.2300	-14.413%	44	1,887	-34.723%
2026-06-23	22.0000	24.6800	21.3000	21.3000	-18.391%	202	1,871	-44.131%
2026-06-22	27.4000	32.7700	25.2300	26.1000	+1.953%	62	1,895	-54.406%
2026-06-18	27.0100	27.8500	23.9200	25.6000	-3.030%	40	1,888	-53.516%
2026-06-17	31.2000	32.1300	26.3000	26.4000	-12.583%	10	1,888	-54.924%
2026-06-16	30.5000	30.5000	28.5100	30.2000	-3.883%	16	1,888	-60.596%
2026-06-15	30.5700	32.7500	30.5700	31.4200	+25.429%	65	1,887	-62.126%
2026-06-12	23.8000	28.2500	23.0000	25.0500	-5.114%	48	1,911	-52.495%
2026-06-11	23.5000	26.4000	22.8000	26.4000	+15.033%	78	1,874	-54.924%
2026-06-10	25.0000	25.4600	22.9500	22.9500	-1.078%	35	1,844	-48.148%
2026-06-09	26.0200	27.7400	20.7000	23.2000	-17.876%	90	1,831	-48.707%
2026-06-08	25.3000	28.2500	24.3500	28.2500	+25.556%	126	1,847	-57.876%
2026-06-05	24.0000	24.0000	20.5000	22.5000	-22.998%	81	1,853	-47.111%
2026-06-04	29.1600	30.6500	27.7500	29.2200	+3.069%	145	1,847	-59.274%
2026-06-03	32.4500	32.4500	28.3500	28.3500	-18.253%	49	1,770	-58.025%
2026-06-02	34.7200	34.7200	34.6800	34.6800	-14.476%	2	1,783	-65.686%
2026-06-01	40.5500	40.5500	40.5500	40.5500	-11.848%	1	1,784	-70.654%
2026-05-29	42.3000	46.0000	42.3000	46.0000	+17.647%	2	1,784	-74.130%
2026-05-28	35.5500	39.1000	35.5000	39.1000	+9.893%	6	1,784	-69.565%
2026-05-27	39.0000	39.0000	35.5800	35.5800	-17.486%	5	1,786	-66.554%
2026-05-22	43.9600	43.9600	43.1200	43.1200	-38.949%	11	1,784	-72.403%
2026-05-11	60.0100	70.6300	60.0100	70.6300	+38.490%	11	1,784	-83.152%
2026-05-07	50.4600	51.0000	50.4600	51.0000	-9.590%	8	1,778	-76.667%
2026-05-05	56.9500	56.9500	56.4100	56.4100	+14.748%	3	1,782	-78.904%
2026-04-30	49.1600	49.1600	49.1600	49.1600	+15.264%	1	1,784	-75.793%
2026-04-29	45.1000	45.1000	42.6500	42.6500	-19.543%	11	1,785	-72.098%
2026-04-28	53.0100	53.0100	53.0100	53.0100	-7.114%	1	1,789	-77.551%
2026-04-27	57.0700	57.0700	57.0700	57.0700	-14.180%	3	1,788	-79.148%
2026-04-22	66.5000	66.5000	66.5000	66.5000	+6.827%	1	1,785	-82.105%
2026-04-20	62.2500	62.2500	62.2500	62.2500	-3.428%	4	1,785	-80.884%
2026-04-17	64.6000	71.8000	64.2000	64.4600	+15.623%	98	1,784	-81.539%
2026-04-16	56.7000	56.7000	55.6500	55.7500	-1.327%	6	1,748	-78.655%
2026-04-15	51.7000	56.5000	51.0300	56.5000	+22.799%	72	1,753	-78.938%
2026-04-14	48.2600	49.0000	46.0100	46.0100	+18.278%	25	1,783	-74.136%
2026-04-13	39.0000	40.0000	38.9000	38.9000	+6.400%	6	1,782	-69.409%
2026-04-10	35.0000	36.7500	35.0000	36.5600	-9.617%	15	1,782	-67.451%
2026-04-09	38.1000	40.4500	38.1000	40.4500	-13.179%	7	1,779	-70.581%
2026-04-08	46.5900	46.5900	46.5900	46.5900	+10.481%	1	1,777	-74.458%
2026-04-06	44.0000	44.0000	42.1700	42.1700	+4.459%	3	1,777	-71.781%
2026-04-02	40.3700	40.3700	40.3700	40.3700	-3.421%	1	1,777	-70.523%
2026-04-01	44.2400	44.2400	41.8000	41.8000	+7.179%	13	1,777	-71.531%
2026-03-31	38.9900	39.0700	37.1600	39.0000	+10.638%	28	1,788	-69.487%
2026-03-30	36.1500	36.1500	34.0000	35.2500	+1.003%	14	1,763	-66.241%
2026-03-27	35.4000	35.4000	34.8500	34.9000	-32.167%	4	1,751	-65.903%
2026-03-25	51.1000	51.4500	51.1000	51.4500	+7.636%	2	1,750	-76.871%
2026-03-24	47.8500	47.8500	47.5500	47.8000	-22.891%	3	1,750	-75.105%
2026-03-20	63.0000	63.0000	61.9900	61.9900	-4.263%	2	1,751	-80.803%
2026-03-19	64.9000	64.9000	64.7500	64.7500	-7.500%	2	1,753	-81.622%
2026-03-17	70.0000	70.0000	70.0000	70.0000	+14.754%	1	1,752	-83.000%
2026-03-06	64.0000	64.0000	60.9600	61.0000	-10.294%	3	1,752	-80.492%
2026-03-05	68.1800	68.1800	68.0000	68.0000	-5.358%	10	1,753	-82.500%
2026-03-04	68.0000	71.8500	68.0000	71.8500	+61.461%	5	1,763	-83.438%
2026-03-03	44.5000	44.5000	44.5000	44.5000	-15.238%	2	1,765	-73.258%
2026-03-02	51.0300	52.5000	51.0300	52.5000	+2.539%	3	1,767	-77.333%
2026-02-26	51.2000	51.2000	51.2000	51.2000	-0.175%	2	1,764	-76.758%
2026-02-25	42.0000	51.4600	42.0000	51.2900	+46.753%	20	1,765	-76.799%
2026-02-23	36.8000	36.8000	34.9500	34.9500	-5.998%	4	1,765	-65.951%
2026-02-19	36.7600	37.2300	36.7600	37.1800	-2.568%	5	1,767	-67.994%
2026-02-18	43.5000	43.5000	38.1600	38.1600	-2.653%	16	1,769	-68.816%
2026-02-17	34.8000	40.9800	34.8000	39.2000	+1.292%	24	1,756	-69.643%
2026-02-13	30.5600	40.0500	30.5600	38.7000	+50.291%	54	1,779	-69.251%
2026-02-12	28.2000	28.8000	24.9000	25.7500	-15.574%	1,613	1,779	-53.786%
2026-02-11	31.9500	32.0500	29.3000	30.5000	-20.324%	601	490	-60.984%
2026-02-10	38.5000	39.2500	38.2800	38.2800	-3.819%	8	91	-68.913%
2026-02-09	38.9300	40.0000	38.9000	39.8000	+4.737%	4	90	-70.101%
2026-02-06	34.6000	38.4000	34.6000	38.0000	+16.457%	12	91	-68.684%
2026-02-05	33.6600	34.0000	32.6300	32.6300	-52.078%	5	93	-63.530%
2026-01-28	68.0900	68.0900	68.0900	68.0900	-2.450%	1	92	-82.523%
2026-01-27	69.9500	69.9500	69.8000	69.8000	-23.824%	10	92	-82.951%
2025-12-30	91.6300	91.6300	91.6300	91.6300	-16.586%	1	95	-87.013%
2025-12-22	109.8500	109.8500	109.8500	109.8500	+7.538%	1	93	-89.167%
2025-12-19	102.1500	102.1500	102.1500	102.1500	-5.373%	1	93	-88.350%
2025-12-18	107.9500	107.9500	107.9500	107.9500	-1.280%	1	93	-88.976%
2025-12-17	114.4500	114.4500	109.3500	109.3500	-2.627%	3	93	-89.118%
2025-12-16	112.0500	112.3000	112.0500	112.3000	-0.487%	3	90	-89.403%
2025-12-15	112.2000	112.8500	112.2000	112.8500	-12.418%	3	87	-89.455%
2025-12-05	128.8500	128.8500	128.8500	128.8500	-2.681%	3	85	-90.764%
2025-12-03	131.9500	132.4000	131.9500	132.4000	+13.405%	2	85	-91.012%
2025-11-26	119.1000	119.1000	116.7500	116.7500	+9.163%	16	83	-89.807%
2025-11-25	106.9000	106.9500	106.9000	106.9500	+1.760%	2	83	-88.873%
2025-11-21	105.1000	105.1000	105.1000	105.1000	-9.591%	4	84	-88.677%
2025-11-19	116.2500	116.2500	116.2500	116.2500	-6.888%	1	80	-89.763%
2025-11-17	124.8500	124.8500	124.8500	124.8500	-11.297%	1	79	-90.469%
2025-11-13	141.1500	141.1500	140.7500	140.7500	-11.227%	2	78	-91.545%
2025-11-06	159.5000	159.5000	158.5500	158.5500	-7.610%	2	79	-92.494%
2025-11-05	171.6100	171.6100	171.6100	171.6100	-3.849%	1	79	-93.066%
2025-11-04	178.4800	178.4800	178.4800	178.4800	-7.705%	2	78	-93.333%
2025-10-30	193.3800	193.3800	193.3800	193.3800	+11.304%	1	78	-93.846%
2025-10-22	173.7400	173.7400	173.7400	173.7400	-16.185%	2	77	-93.151%
2025-10-14	207.2900	207.2900	207.2900	207.2900	-3.361%	2	75	-94.259%
2025-10-10	214.5500	214.5500	214.5000	214.5000	-10.476%	2	75	-94.452%
2025-10-09	239.6000	239.6000	239.6000	239.6000	+1.719%	1	74	-95.033%
2025-10-08	235.3000	235.5500	235.3000	235.5500	-1.895%	2	75	-94.948%
2025-10-06	240.3500	240.3500	240.1000	240.1000	+6.333%	3	75	-95.044%
2025-10-03	226.0000	226.0000	225.8000	225.8000	+37.348%	2	74	-94.730%
2025-09-25	164.4000	164.4000	164.4000	164.4000	-7.354%	8	73	-92.762%
2025-09-12	178.0000	178.0000	177.4500	177.4500	+7.182%	3	81	-93.294%
2025-08-28	165.5600	165.5600	165.5600	165.5600	+4.586%	2	82	-92.812%
2025-08-21	158.2900	158.3000	158.2900	158.3000	-19.673%	8	81	-92.483%
2025-07-01	197.0700	197.0700	197.0700	197.0700	-14.000%	1	76	-93.962%
2025-06-26	229.1500	229.1500	229.1500	229.1500	+35.351%	1	77	-94.807%
2025-06-23	169.3000	169.3000	169.3000	169.3000	+45.447%	1	77	-92.971%
2025-06-05	116.4000	116.4000	116.4000	116.4000	-13.251%	1	76	-89.777%
2025-05-16	134.1800	134.1800	134.1800	134.1800	+1.536%	2	76	-91.131%
2025-05-14	132.1500	132.1500	132.1500	132.1500	+16.844%	3	75	-90.995%
2025-05-13	111.4500	113.1000	111.4500	113.1000	+27.869%	9	75	-89.478%
2025-05-12	88.4500	88.4500	88.4500	88.4500	+10.493%	3	74	-86.546%
2025-05-06	80.0500	80.0500	80.0500	80.0500	+5.094%	3	74	-85.134%
2025-04-22	76.1700	76.1700	76.1700	76.1700	+8.892%	1	74	-84.377%
2025-04-14	69.9800	69.9800	69.9500	69.9500	+23.805%	2	74	-82.988%
2025-04-09	56.5000	56.5000	56.5000	56.5000	-6.348%	3	72	-78.938%
2025-04-08	61.3100	61.3100	60.3300	60.3300	+17.579%	2	69	-80.275%
2025-04-04	55.3500	55.3500	51.3100	51.3100	-35.092%	8	71	-76.808%
2025-03-17	79.0500	79.0500	79.0500	79.0500	+11.921%	2	68	-84.946%
2025-03-13	70.6300	70.6300	70.6300	70.6300	-63.321%	2	70	-83.152%
2024-11-18	192.5600	192.5600	192.5600	192.5600	+87.224%	1	70	-93.820%
2024-10-24	103.5500	103.5500	102.6000	102.8500	-6.644%	13	70	-88.430%
2024-10-21	110.0900	110.1700	110.0900	110.1700	+29.612%	2	58	-89.199%
2024-10-14	85.0000	85.0000	85.0000	85.0000	+23.188%	2	57	-86.000%
2024-10-03	69.0000	69.0000	69.0000	69.0000	-1.146%	1	59	-82.754%
2024-10-02	69.8000	69.8000	69.8000	69.8000	-14.878%	1	58	-82.951%
2024-09-26	82.0000	82.0000	82.0000	82.0000	+6.799%	50	57	-85.488%
2024-09-19	76.7800	76.7800	76.7800	76.7800	+11.875%	1	7	-84.501%
2024-09-16	68.6300	68.6300	68.6300	68.6300	-4.918%	1	8	-82.661%
2024-09-13	69.8500	72.1800	69.8500	72.1800	+7.587%	6	8	-83.513%
2024-09-11	67.0900	67.0900	67.0900	67.0900	+10.673%	1	6	-82.263%
2024-09-06	60.6200	60.6200	60.6200	60.6200	-9.047%	6	6	-80.370%
2024-09-05	68.5000	68.5000	66.6500	66.6500	-27.079%	2	3	-82.146%
2024-08-05	91.4000	91.4000	91.4000	91.4000	-31.786%	1	1	-86.980%
2024-07-18	133.9900	133.9900	133.9900	133.9900	+6.468%	1	2	-91.119%
2024-07-01	125.8500	125.8500	125.8500	125.8500	-5.411%	1	1	-90.544%
2024-05-02	133.0500	133.0500	133.0500	133.0500	+19.649%	2	1	-91.056%
2024-04-30	111.2000	111.2000	111.2000	111.2000	-28.151%	2	3	-89.299%
2024-04-08	154.7700	154.7700	154.7700	154.7700	-2.433%	1	2	-92.311%
2024-04-04	158.6300	158.6300	158.6300	158.6300	+5.753%	1	3	-92.498%
2024-04-03	152.4000	152.4000	150.0000	150.0000	+5.411%	2	3	-92.067%
2024-04-02	142.3000	142.3000	142.3000	142.3000	-12.506%	1	2	-91.637%
2024-03-28	162.6400	162.6400	162.6400	162.6400	0.000%	2	1	-92.683%