Dark

COIN20260918C165
COIN Sep 18 2026 165.00 Call (COIN260918C00165000)
option OPRA

EOD

Aug 4, 2026

10.85+24.000%(+2.10)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.0000	10.8500	8.3500	10.8500	+24.000%	197	1,234	0.000%
2026-08-03	6.7500	10.6500	6.7200	8.7500	-14.966%	179	1,263	+24.000%
2026-07-31	11.0000	11.0000	6.1000	10.2900	-42.028%	147	1,178	+5.442%
2026-07-30	16.4900	17.8500	16.0500	17.7500	+10.938%	25	1,143	-38.873%
2026-07-29	20.7600	20.7600	16.0000	16.0000	-23.810%	13	1,150	-32.188%
2026-07-28	17.9800	21.0000	16.7000	21.0000	+1.449%	47	1,156	-48.333%
2026-07-27	20.0000	21.0000	17.4000	20.7000	+27.385%	185	1,160	-47.585%
2026-07-24	17.0700	17.0700	14.3000	16.2500	-9.972%	242	1,192	-33.231%
2026-07-23	19.0000	21.0000	17.7700	18.0500	-15.615%	459	1,248	-39.889%
2026-07-22	24.4500	24.4500	21.2500	21.3900	-24.683%	68	1,080	-49.275%
2026-07-21	24.7500	31.0000	24.7500	28.4000	+35.885%	184	1,019	-61.796%
2026-07-20	18.0500	20.9000	16.3500	20.9000	+18.750%	88	1,074	-48.086%
2026-07-17	15.7600	19.1500	15.5900	17.6000	-5.121%	255	1,056	-38.352%
2026-07-16	19.3000	20.6000	18.5500	18.5500	-19.348%	71	1,073	-41.509%
2026-07-15	22.3300	24.0000	20.4000	23.0000	+15.000%	84	1,075	-52.826%
2026-07-14	19.0500	20.7100	18.5000	20.0000	+16.077%	116	1,070	-45.750%
2026-07-13	18.0500	18.0500	16.3600	17.2300	-7.861%	610	1,028	-37.028%
2026-07-10	19.5000	19.5500	18.6000	18.7000	+0.809%	9	605	-41.979%
2026-07-09	20.1000	20.1000	18.5500	18.5500	-8.168%	25	610	-41.509%
2026-07-08	20.2000	20.7000	18.7700	20.2000	-12.402%	70	611	-46.287%
2026-07-07	21.4000	24.7000	21.4000	23.0600	+1.586%	7	591	-52.949%
2026-07-06	22.5000	23.1000	22.5000	22.7000	-1.003%	3	595	-52.203%
2026-07-02	25.9200	27.8700	22.9300	22.9300	+7.653%	25	589	-52.682%
2026-07-01	18.9000	23.1000	18.4000	21.3000	+58.955%	42	589	-49.061%
2026-06-30	13.3900	13.4000	12.9000	13.4000	-16.250%	72	581	-19.030%
2026-06-29	13.6300	16.0000	13.6300	16.0000	+5.960%	41	527	-32.188%
2026-06-26	12.0000	15.2500	12.0000	15.1000	+22.565%	58	487	-28.146%
2026-06-25	13.9000	13.9500	12.3200	12.3200	-24.091%	80	433	-11.932%
2026-06-24	17.5100	17.5100	15.6000	16.2300	-18.850%	118	376	-33.148%
2026-06-23	20.0000	22.4800	19.7100	20.0000	-15.254%	81	338	-45.750%
2026-06-22	25.0800	29.9500	22.9300	23.6000	+6.354%	131	346	-54.025%
2026-06-18	25.5000	26.0000	22.0500	22.1900	-7.925%	71	338	-51.104%
2026-06-17	28.2500	29.6400	24.1000	24.1000	-12.839%	40	338	-54.979%
2026-06-16	27.6500	27.6500	27.6500	27.6500	-0.360%	1	338	-60.759%
2026-06-15	28.6000	30.2700	27.7500	27.7500	+17.834%	55	338	-60.901%
2026-06-12	23.3500	26.5000	22.5500	23.5500	+2.169%	73	357	-53.928%
2026-06-11	21.9500	23.0500	20.3000	23.0500	+9.762%	10	311	-52.928%
2026-06-10	23.6000	24.0500	21.0000	21.0000	-2.823%	54	312	-48.333%
2026-06-09	24.0500	25.4700	18.8000	21.6100	-13.560%	89	279	-49.792%
2026-06-08	22.5500	26.3700	21.3000	25.0000	+31.926%	43	252	-56.600%
2026-06-05	21.5000	22.5600	18.8200	18.9500	-30.022%	62	243	-42.744%
2026-06-04	27.0000	28.2500	26.3000	27.0800	-0.074%	76	218	-59.934%
2026-06-03	28.9500	29.0000	27.0000	27.1000	-17.629%	64	224	-59.963%
2026-06-02	34.4400	34.4400	32.3500	32.9000	-15.641%	3	206	-67.021%
2026-06-01	39.0000	39.0000	39.0000	39.0000	+7.290%	1	205	-72.179%
2026-05-28	36.3500	36.3500	36.3500	36.3500	-23.634%	4	205	-70.151%
2026-05-19	46.6000	47.6000	46.6000	47.6000	-16.491%	2	209	-77.206%
2026-05-04	57.0000	57.0000	57.0000	57.0000	+0.441%	1	209	-80.965%
2026-04-24	56.7500	56.7500	56.7500	56.7500	+4.995%	1	209	-80.881%
2026-04-23	54.2500	54.2500	54.0500	54.0500	-4.082%	3	210	-79.926%
2026-04-21	56.3500	56.3500	56.3500	56.3500	-14.101%	1	211	-80.745%
2026-04-17	68.1500	68.1500	65.6000	65.6000	+43.860%	23	211	-83.460%
2026-04-14	45.7300	45.8500	45.5000	45.6000	+22.416%	52	212	-76.206%
2026-04-13	35.9000	37.2500	35.9000	37.2500	+8.918%	23	199	-70.872%
2026-04-10	32.0000	34.2000	32.0000	34.2000	-1.156%	34	192	-68.275%
2026-04-09	33.6500	36.1000	33.6500	34.6000	-24.006%	11	206	-68.642%
2026-04-08	45.5300	45.5300	45.5300	45.5300	+25.947%	2	208	-76.170%
2026-04-07	36.1500	36.1500	36.1500	36.1500	-3.959%	4	210	-69.986%
2026-04-02	37.6400	37.6400	37.6400	37.6400	-4.467%	7	214	-71.174%
2026-04-01	41.3400	41.3400	39.4000	39.4000	+8.840%	2	214	-72.462%
2026-03-31	35.3600	37.0000	35.3600	36.2000	+7.899%	4	214	-70.028%
2026-03-30	33.5500	33.5500	33.5500	33.5500	+0.933%	1	213	-67.660%
2026-03-27	36.1000	36.1000	33.1500	33.2400	-15.848%	30	212	-67.359%
2026-03-26	43.8000	43.8000	39.4000	39.5000	-13.755%	34	185	-72.532%
2026-03-24	45.6500	45.8000	45.6500	45.8000	-18.938%	2	173	-76.310%
2026-03-19	56.5000	56.5000	56.5000	56.5000	-8.546%	1	173	-80.796%
2026-03-16	61.7800	61.7800	61.7800	61.7800	+9.056%	1	174	-82.438%
2026-03-12	56.6500	56.6500	56.6500	56.6500	-3.902%	1	175	-80.847%
2026-03-10	58.3000	58.9500	58.3000	58.9500	+3.150%	80	175	-81.595%
2026-03-09	57.1500	57.1500	57.1500	57.1500	-15.782%	2	163	-81.015%
2026-03-04	67.8600	67.8600	67.8600	67.8600	+37.591%	1	163	-84.011%
2026-03-03	49.3200	49.3200	49.3200	49.3200	+7.217%	1	163	-78.001%
2026-03-02	44.7200	46.0000	44.7200	46.0000	+7.326%	2	163	-76.413%
2026-02-27	42.8600	42.8600	42.8600	42.8600	-6.378%	2	163	-74.685%
2026-02-26	45.7800	45.7800	45.7800	45.7800	-5.996%	2	165	-76.300%
2026-02-25	40.6300	48.7000	40.4000	48.7000	+62.009%	3	167	-77.721%
2026-02-24	30.0000	30.0600	30.0000	30.0600	-6.733%	3	167	-63.906%
2026-02-23	35.6000	35.6000	32.2300	32.2300	-20.420%	23	167	-66.336%
2026-02-20	41.2000	41.2000	40.5000	40.5000	+12.688%	2	167	-73.210%
2026-02-19	35.9400	35.9400	35.9400	35.9400	+2.393%	1	166	-69.811%
2026-02-18	41.0000	41.0000	35.1000	35.1000	-8.355%	68	166	-69.088%
2026-02-17	34.5100	38.3000	34.5100	38.3000	+2.736%	2	126	-71.671%
2026-02-13	37.9500	37.9500	37.2800	37.2800	+55.333%	16	128	-70.896%
2026-02-12	23.3000	24.0000	23.3000	24.0000	-16.084%	13	128	-54.792%
2026-02-11	27.9300	28.6000	27.9300	28.6000	-18.634%	8	125	-62.063%
2026-02-10	35.1500	35.1500	35.1500	35.1500	-7.256%	1	119	-69.132%
2026-02-09	35.5300	37.9000	35.5300	37.9000	+9.065%	21	118	-71.372%
2026-02-06	34.7500	34.7500	34.7500	34.7500	-12.645%	1	124	-68.777%
2026-02-04	39.7800	39.7800	39.7800	39.7800	-35.839%	1	123	-72.725%
2026-01-29	62.0000	62.0000	62.0000	62.0000	-30.337%	2	122	-82.500%
2026-01-02	88.9000	89.0000	88.9000	89.0000	+1.079%	2	122	-87.809%
2025-12-30	88.0500	88.0500	88.0500	88.0500	-9.988%	1	122	-87.677%
2025-12-19	98.0000	98.0000	97.8200	97.8200	-8.767%	3	122	-88.908%
2025-12-18	107.2200	107.2200	107.2200	107.2200	-0.214%	1	120	-89.881%
2025-12-16	107.4500	107.4500	107.4500	107.4500	-1.872%	1	120	-89.902%
2025-12-15	109.5000	109.5000	109.5000	109.5000	-13.507%	1	119	-90.091%
2025-12-08	126.6000	126.6000	126.6000	126.6000	-2.239%	1	118	-91.430%
2025-12-04	131.7500	131.7500	129.5000	129.5000	+1.728%	4	117	-91.622%
2025-12-03	127.3000	127.3000	127.3000	127.3000	+5.163%	1	114	-91.477%
2025-11-26	115.5500	121.2500	114.5500	121.0500	+20.232%	6	113	-91.037%
2025-11-20	100.6800	100.6800	100.6800	100.6800	-7.233%	2	113	-89.223%
2025-11-19	113.7500	113.7500	108.5300	108.5300	-10.601%	3	114	-90.003%
2025-11-18	121.4000	121.4000	121.4000	121.4000	-25.567%	2	113	-91.063%
2025-11-11	163.3500	163.3500	163.1000	163.1000	-5.097%	2	112	-93.348%
2025-11-10	171.8600	171.8600	171.8600	171.8600	-9.165%	2	112	-93.687%
2025-10-30	189.2000	189.2000	189.2000	189.2000	-18.378%	2	112	-94.265%
2025-10-08	231.5000	231.8000	231.4000	231.8000	-2.049%	4	111	-95.319%
2025-10-06	238.5500	238.5500	236.4500	236.6500	+46.896%	22	109	-95.415%
2025-09-25	165.7500	165.7500	161.1000	161.1000	-10.570%	7	98	-93.265%
2025-09-23	180.1400	180.1400	180.1400	180.1400	+3.887%	2	95	-93.977%
2025-09-15	173.4000	173.4000	173.4000	173.4000	+1.078%	3	95	-93.743%
2025-09-12	171.5500	171.5500	171.5500	171.5500	+0.058%	2	98	-93.675%
2025-08-22	171.2900	171.4500	171.2900	171.4500	+10.542%	3	100	-93.672%
2025-08-05	164.6000	164.6000	155.1000	155.1000	-31.953%	3	102	-93.005%
2025-07-28	227.9300	227.9300	227.9300	227.9300	-4.879%	3	100	-95.240%
2025-07-25	239.6200	239.6200	239.6200	239.6200	-14.412%	3	103	-95.472%
2025-07-21	279.9700	279.9700	279.9700	279.9700	-1.388%	1	101	-96.125%
2025-07-18	283.9100	283.9100	283.9100	283.9100	+119.066%	1	102	-96.178%
2025-05-19	129.6000	129.6000	129.6000	129.6000	+107.360%	1	101	-91.628%
2025-04-11	61.5000	62.5000	61.5000	62.5000	+22.549%	4	100	-82.640%
2025-04-08	51.0000	51.0000	51.0000	51.0000	-4.904%	2	101	-78.725%
2025-04-04	53.7500	53.7500	53.6300	53.6300	-10.617%	4	103	-79.769%
2025-04-03	60.3000	60.3000	60.0000	60.0000	-15.182%	5	103	-81.917%
2025-04-02	70.7400	70.7400	70.7400	70.7400	+14.337%	3	106	-84.662%
2025-03-31	62.1000	62.1000	61.8700	61.8700	-15.130%	2	106	-82.463%
2025-03-21	72.9000	72.9000	72.9000	72.9000	-64.149%	2	107	-85.117%
2024-11-18	203.3400	203.3400	203.3400	203.3400	+1.270%	5	108	-94.664%
2024-11-12	200.1700	200.7900	200.1700	200.7900	+41.183%	5	113	-94.596%
2024-11-07	142.2200	142.2200	142.2200	142.2200	+59.279%	1	108	-92.371%
2024-11-05	89.2900	89.2900	89.2900	89.2900	+7.552%	3	108	-87.849%
2024-10-31	83.0200	83.0200	83.0200	83.0200	-18.142%	3	111	-86.931%
2024-10-17	101.4400	101.4400	101.4200	101.4200	+14.599%	4	110	-89.302%
2024-10-15	88.5000	88.5000	88.5000	88.5000	+17.764%	1	114	-87.740%
2024-10-11	75.1500	75.1500	75.1500	75.1500	+4.043%	2	114	-85.562%
2024-10-07	72.2300	72.2300	72.2300	72.2300	+1.948%	1	114	-84.979%
2024-10-04	70.3500	71.1800	70.3500	70.8500	+4.715%	14	114	-84.686%
2024-10-03	67.6600	67.6600	67.6600	67.6600	-1.313%	4	114	-83.964%
2024-10-01	76.9000	76.9000	68.5600	68.5600	-14.460%	6	110	-84.174%
2024-09-26	80.1500	80.1500	80.1500	80.1500	+14.993%	1	104	-86.463%
2024-09-24	68.6500	69.7000	68.6500	69.7000	-7.987%	2	104	-84.433%
2024-09-19	75.7500	75.7500	75.7500	75.7500	+11.874%	1	103	-85.677%
2024-09-16	67.7100	67.7100	67.7100	67.7100	-3.271%	1	103	-83.976%
2024-09-13	70.0000	70.0000	70.0000	70.0000	-0.878%	2	104	-84.500%
2024-09-12	70.6200	70.6200	70.6200	70.6200	+10.430%	1	104	-84.636%
2024-09-09	64.4500	64.9500	63.9500	63.9500	-16.263%	108	103	-83.034%
2024-09-03	77.9000	77.9000	76.3700	76.3700	-49.921%	2	7	-85.793%
2024-07-23	152.5000	152.5000	152.5000	152.5000	+33.561%	1	7	-92.885%
2024-05-08	114.1800	114.1800	114.1800	114.1800	-25.421%	1	7	-90.497%
2024-04-08	153.1000	153.1000	153.1000	153.1000	-11.631%	6	6	-92.913%
2024-03-25	173.2500	173.2500	173.2500	173.2500	0.000%	12	6	-93.737%