Dark

COIN20260918C170
COIN Sep 18 2026 170.00 Call (COIN260918C00170000)
option OPRA

EOD

Aug 3, 2026

7.50-8.759%(-0.72)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.5000	9.2000	5.5000	7.5000	-8.759%	261	14,001	0.000%
2026-07-31	8.0000	8.9500	5.0000	8.2200	-49.786%	2,280	13,855	-8.759%
2026-07-30	14.7000	16.3700	14.0000	16.3700	+15.935%	218	13,100	-54.184%
2026-07-29	18.7500	19.0000	14.1200	14.1200	-18.617%	42	13,043	-46.884%
2026-07-28	15.5000	18.5000	14.2900	17.3500	-6.720%	223	13,042	-56.772%
2026-07-27	16.5700	18.8200	15.5000	18.6000	+36.765%	251	13,095	-59.677%
2026-07-24	14.8500	14.8500	12.5000	13.6000	-16.820%	111	13,176	-44.853%
2026-07-23	17.1000	19.1500	15.2500	16.3500	-14.398%	399	13,228	-54.128%
2026-07-22	24.1500	24.1500	19.0000	19.1000	-23.569%	618	13,251	-60.733%
2026-07-21	21.5100	28.7500	21.5100	24.9900	+47.000%	591	12,755	-69.988%
2026-07-20	14.5500	18.5500	14.5500	17.0000	+8.974%	251	12,389	-55.882%
2026-07-17	14.0000	17.3000	13.7600	15.6000	-9.038%	445	12,275	-51.923%
2026-07-16	19.8000	20.4000	16.7500	17.1500	-18.333%	199	12,004	-56.268%
2026-07-15	20.7300	21.5000	17.6000	21.0000	+16.537%	169	12,003	-64.286%
2026-07-14	17.3200	18.6500	16.0000	18.0200	+17.013%	287	11,940	-58.380%
2026-07-13	17.0000	17.0000	14.0900	15.4000	-8.333%	81	11,821	-51.299%
2026-07-10	20.5000	21.5000	16.4500	16.8000	-0.415%	121	11,800	-55.357%
2026-07-09	17.5400	17.9500	16.8700	16.8700	-8.065%	88	11,768	-55.542%
2026-07-08	17.7000	19.4500	16.5900	18.3500	-9.828%	93	11,752	-59.128%
2026-07-07	22.4800	22.9000	19.7500	20.3500	-14.854%	75	11,695	-63.145%
2026-07-06	19.9000	24.4800	17.9500	23.9000	+7.416%	11,108	11,692	-68.619%
2026-07-02	23.2100	27.1000	20.7000	22.2500	+15.106%	121	574	-66.292%
2026-07-01	14.7000	20.9000	14.7000	19.3300	+54.024%	135	574	-61.200%
2026-06-30	12.6500	13.1000	10.9900	12.5500	-11.620%	347	607	-40.239%
2026-06-29	14.0100	14.5000	12.4100	14.2000	+4.412%	71	484	-47.183%
2026-06-26	10.7800	13.6500	10.7800	13.6000	+25.926%	53	510	-44.853%
2026-06-25	14.0000	14.0000	10.8000	10.8000	-26.179%	27	475	-30.556%
2026-06-24	17.4700	17.4700	13.9000	14.6300	-15.677%	51	472	-48.735%
2026-06-23	20.0000	20.1200	17.3500	17.3500	-16.906%	71	474	-56.772%
2026-06-22	22.9300	27.7600	20.8800	20.8800	+4.244%	58	453	-64.080%
2026-06-18	22.2300	23.5500	19.9600	20.0300	-8.747%	60	410	-62.556%
2026-06-17	23.6600	27.0500	21.9500	21.9500	-13.752%	113	410	-65.831%
2026-06-16	26.2000	27.0500	25.3000	25.4500	-3.962%	31	410	-70.530%
2026-06-15	25.8400	28.0000	25.0200	26.5000	+24.355%	70	410	-71.698%
2026-06-12	21.1000	23.8000	20.6000	21.3100	+0.471%	43	424	-64.805%
2026-06-11	18.6500	21.3000	17.6500	21.2100	+9.896%	63	393	-64.639%
2026-06-10	22.0000	22.0000	19.2400	19.3000	+2.660%	43	404	-61.140%
2026-06-09	22.4500	22.4600	17.2500	18.8000	-19.486%	76	388	-60.106%
2026-06-08	21.0100	23.7000	20.7500	23.3500	+23.284%	57	408	-67.880%
2026-06-05	20.6500	20.8400	17.3500	18.9400	-26.016%	100	423	-60.401%
2026-06-04	24.3300	25.7500	24.1800	25.6000	+3.854%	33	362	-70.703%
2026-06-03	27.5000	27.8000	24.5000	24.6500	-19.180%	59	362	-69.574%
2026-06-02	32.4400	32.9900	29.3000	30.5000	-17.679%	55	325	-75.410%
2026-06-01	33.5800	37.0500	33.5800	37.0500	-7.444%	12	318	-79.757%
2026-05-29	36.5000	41.3500	36.5000	40.0300	+14.371%	14	308	-81.264%
2026-05-28	27.5000	35.0000	27.4700	35.0000	+12.903%	34	320	-78.571%
2026-05-27	33.2400	33.2400	30.7500	31.0000	-8.284%	43	291	-75.806%
2026-05-26	36.2000	36.2000	33.6500	33.8000	-22.263%	39	258	-77.811%
2026-05-22	43.4800	43.4800	43.4800	43.4800	+8.294%	1	235	-82.751%
2026-05-21	41.1000	41.1000	40.1500	40.1500	-5.685%	2	235	-81.320%
2026-05-19	42.6200	42.6200	42.5700	42.5700	+3.577%	2	235	-82.382%
2026-05-18	42.5100	42.5100	41.1000	41.1000	-11.991%	6	236	-81.752%
2026-05-15	52.5500	52.5500	45.0600	46.7000	-26.224%	10	236	-83.940%
2026-05-14	65.6500	65.6500	63.3000	63.3000	+23.875%	3	229	-88.152%
2026-05-13	51.1000	51.1000	51.1000	51.1000	-18.889%	1	230	-85.323%
2026-05-11	50.8000	63.5300	50.8000	63.0000	+47.368%	6	230	-88.095%
2026-05-08	42.7500	42.7500	42.7500	42.7500	-8.751%	1	235	-82.456%
2026-05-07	46.8500	46.8500	46.8500	46.8500	+0.839%	1	234	-83.991%
2026-05-06	46.4600	46.4600	46.4600	46.4600	-7.909%	1	233	-83.857%
2026-05-05	55.7500	55.7500	50.4500	50.4500	+6.772%	2	232	-85.134%
2026-04-28	47.3000	47.3000	47.1500	47.2500	-9.828%	110	231	-84.127%
2026-04-24	52.8000	52.8000	52.4000	52.4000	-5.671%	2	176	-85.687%
2026-04-20	55.5500	55.5500	55.5500	55.5500	-8.860%	1	175	-86.499%
2026-04-17	60.9500	60.9500	60.9500	60.9500	+16.539%	1	174	-87.695%
2026-04-16	52.3000	52.3000	52.3000	52.3000	+28.818%	1	175	-85.660%
2026-04-14	42.4200	43.1500	40.6000	40.6000	+14.851%	15	175	-81.527%
2026-04-13	35.0000	35.4000	35.0000	35.3500	+14.216%	13	185	-78.784%
2026-04-10	30.8800	32.2000	30.8800	30.9500	-11.318%	32	175	-75.767%
2026-04-09	33.3000	34.9000	32.4000	34.9000	-9.562%	25	158	-78.510%
2026-04-08	39.7000	40.2500	38.5900	38.5900	-1.178%	23	150	-80.565%
2026-04-06	38.9500	39.2500	38.9500	39.0500	+8.774%	3	150	-80.794%
2026-04-02	35.9000	35.9000	35.9000	35.9000	-5.824%	1	151	-79.109%
2026-04-01	38.1200	38.1200	38.1200	38.1200	+3.250%	1	151	-80.325%
2026-03-31	33.7800	36.9200	33.0500	36.9200	+17.393%	33	152	-79.686%
2026-03-30	31.4500	31.4500	31.4500	31.4500	+2.276%	1	134	-76.153%
2026-03-27	31.2300	31.2300	30.3000	30.7500	-17.671%	9	134	-75.610%
2026-03-26	40.6000	40.6000	37.3500	37.3500	-35.156%	11	129	-79.920%
2026-03-23	57.6000	57.6000	57.6000	57.6000	-11.724%	1	128	-86.979%
2026-03-17	65.2500	65.2500	65.2500	65.2500	+12.889%	2	129	-88.506%
2026-03-13	57.5500	58.0000	57.0000	57.8000	+9.677%	13	129	-87.024%
2026-03-11	52.7000	52.7000	52.7000	52.7000	-6.676%	1	133	-85.769%
2026-03-10	57.7000	57.7000	56.4700	56.4700	+1.020%	5	132	-86.719%
2026-03-09	53.5600	55.9000	53.5600	55.9000	-14.421%	8	135	-86.583%
2026-03-04	64.7300	67.4000	64.7300	65.3200	+41.692%	7	137	-88.518%
2026-03-03	44.2000	46.1000	44.2000	46.1000	-0.130%	2	140	-83.731%
2026-03-02	46.0000	46.1600	46.0000	46.1600	+12.805%	3	140	-83.752%
2026-02-27	40.9600	40.9600	40.9200	40.9200	-5.387%	3	140	-81.672%
2026-02-26	45.8800	45.8800	43.2500	43.2500	-2.809%	3	140	-82.659%
2026-02-25	36.7800	45.7600	36.7800	44.5000	+43.271%	8	142	-83.146%
2026-02-24	27.8900	31.0600	27.6000	31.0600	+4.755%	4	142	-75.853%
2026-02-23	32.2700	33.8600	29.6500	29.6500	-15.286%	7	138	-74.705%
2026-02-20	38.0500	38.0500	35.0000	35.0000	+7.165%	5	137	-78.571%
2026-02-19	32.6600	32.6600	32.6600	32.6600	-8.284%	3	133	-77.036%
2026-02-17	32.0000	35.8000	32.0000	35.6100	+0.736%	13	130	-78.939%
2026-02-13	28.4500	35.5000	28.4500	35.3500	+57.813%	14	131	-78.784%
2026-02-12	25.0000	25.2500	21.9200	22.4000	-16.418%	107	131	-66.518%
2026-02-11	26.3000	26.8000	26.3000	26.8000	-22.070%	16	53	-72.015%
2026-02-10	34.7700	34.7700	34.3700	34.3900	-1.883%	14	42	-78.191%
2026-02-09	34.3400	35.0500	34.3400	35.0500	+32.514%	11	40	-78.602%
2026-02-05	29.0000	29.0000	26.4500	26.4500	-24.234%	2	37	-71.645%
2026-02-04	38.0000	38.0000	34.9100	34.9100	-21.551%	11	37	-78.516%
2026-02-03	45.0000	45.0000	44.5000	44.5000	-7.098%	2	37	-83.146%
2026-02-02	47.9000	47.9000	47.9000	47.9000	-7.796%	1	38	-84.342%
2026-01-30	50.0000	51.9500	50.0000	51.9500	-21.288%	2	39	-85.563%
2026-01-26	66.0000	66.0000	66.0000	66.0000	-30.048%	1	39	-88.636%
2026-01-07	94.4500	94.4500	94.2500	94.3500	-0.893%	4	40	-92.051%
2025-12-19	94.0600	95.2000	94.0600	95.2000	-10.189%	2	40	-92.122%
2025-12-15	104.0000	106.0000	104.0000	106.0000	-13.856%	3	38	-92.925%
2025-12-08	123.0500	123.0500	123.0500	123.0500	-4.278%	1	35	-93.905%
2025-12-04	128.5500	128.5500	128.5500	128.5500	+21.560%	4	34	-94.166%
2025-11-24	105.7500	105.7500	105.7500	105.7500	-11.209%	3	31	-92.908%
2025-11-18	119.1000	119.1000	119.1000	119.1000	-2.257%	1	28	-93.703%
2025-11-17	121.8500	121.8500	121.8500	121.8500	-23.772%	3	27	-93.845%
2025-11-11	160.0500	160.0500	159.8500	159.8500	-4.726%	2	27	-95.308%
2025-11-10	167.7800	167.7800	167.7800	167.7800	-28.345%	2	28	-95.530%
2025-10-06	229.0200	234.1500	229.0200	234.1500	+5.573%	9	28	-96.797%
2025-10-03	221.7900	221.7900	221.7900	221.7900	+24.566%	1	28	-96.618%
2025-09-29	178.3000	178.3000	178.0500	178.0500	+13.321%	2	29	-95.788%
2025-09-25	156.0900	157.1200	156.0900	157.1200	-8.305%	6	28	-95.227%
2025-09-15	171.3500	171.3500	171.3500	171.3500	+0.824%	1	25	-95.623%
2025-09-12	167.3500	169.9500	167.2500	169.9500	+17.207%	5	25	-95.587%
2025-09-05	145.0000	145.0000	145.0000	145.0000	-8.094%	11	27	-94.828%
2025-08-28	159.5000	159.5000	157.7700	157.7700	-0.886%	3	33	-95.246%
2025-08-25	159.1800	159.1800	159.1800	159.1800	-1.741%	2	33	-95.288%
2025-08-22	162.0000	162.0000	162.0000	162.0000	-39.432%	1	33	-95.370%
2025-07-21	267.4700	267.4700	267.4700	267.4700	-3.891%	10	33	-97.196%
2025-07-18	278.3000	278.3000	278.3000	278.3000	+23.006%	1	33	-97.305%
2025-06-26	226.2500	226.2500	226.2500	226.2500	+18.891%	8	32	-96.685%
2025-06-24	190.3000	190.3000	190.3000	190.3000	+59.956%	8	32	-96.059%
2025-05-28	118.9700	118.9700	118.9700	118.9700	-8.520%	1	27	-93.696%
2025-05-22	130.0500	130.0500	130.0500	130.0500	0.000%	2	28	-94.233%
2025-05-19	130.0500	130.0500	130.0500	130.0500	+53.451%	1	30	-94.233%
2025-05-12	84.7500	84.7500	84.7500	84.7500	+13.075%	2	31	-91.150%
2025-05-06	74.9500	74.9500	74.9500	74.9500	-4.753%	3	31	-89.993%
2025-04-23	78.6900	78.6900	78.6900	78.6900	+13.829%	1	32	-90.469%
2025-04-14	69.1300	69.1300	69.1300	69.1300	+6.190%	1	33	-89.151%
2025-04-11	65.1000	65.1000	65.1000	65.1000	+11.626%	2	33	-88.479%
2025-04-10	58.3200	58.3200	58.3200	58.3200	+10.038%	10	32	-87.140%
2025-04-09	54.0500	54.3000	53.0000	53.0000	-8.066%	7	29	-85.849%
2025-04-08	57.6500	57.6500	57.6500	57.6500	-0.328%	1	29	-86.990%
2025-04-07	57.8400	57.8400	57.8400	57.8400	+13.635%	1	28	-87.033%
2025-04-04	50.9000	50.9000	50.9000	50.9000	-22.633%	6	27	-85.265%
2025-04-02	67.1300	67.1300	65.7900	65.7900	+6.976%	2	27	-88.600%
2025-04-01	61.5000	61.5000	61.5000	61.5000	+6.034%	1	27	-87.805%
2025-03-31	58.0000	58.0000	58.0000	58.0000	-18.596%	1	27	-87.069%
2025-03-21	71.2500	71.2500	71.2500	71.2500	-6.015%	2	27	-89.474%
2025-03-17	75.8100	75.8100	75.8100	75.8100	+9.079%	1	28	-90.107%
2025-03-13	69.5000	69.5000	69.5000	69.5000	-8.008%	1	28	-89.209%
2025-03-12	80.0000	80.0000	75.5500	75.5500	+3.210%	2	28	-90.073%
2025-03-11	73.2000	73.2000	73.2000	73.2000	-50.541%	1	29	-89.754%
2025-02-14	148.0500	148.0500	146.6000	148.0000	-1.366%	22	17	-94.932%
2025-02-05	150.0500	150.0500	150.0500	150.0500	-30.932%	1	17	-95.002%
2024-12-06	218.0000	218.0000	217.2500	217.2500	+21.722%	4	18	-96.548%
2024-11-11	178.4800	178.4800	178.4800	178.4800	+28.062%	2	18	-95.798%
2024-11-07	135.8000	139.3700	135.8000	139.3700	+1.730%	2	18	-94.619%
2024-11-06	137.0000	137.0000	137.0000	137.0000	+23.423%	1	18	-94.526%
2024-10-29	111.0000	111.0000	111.0000	111.0000	+5.714%	1	18	-93.243%
2024-10-28	105.0000	105.0000	105.0000	105.0000	-3.679%	1	18	-92.857%
2024-10-18	108.6600	109.2000	106.2000	109.0100	+21.217%	14	18	-93.120%
2024-10-14	89.9300	89.9300	89.9300	89.9300	+24.281%	3	16	-91.660%
2024-10-11	72.3600	72.3600	72.3600	72.3600	+8.372%	2	16	-89.635%
2024-10-08	66.7700	66.7700	66.7700	66.7700	-4.587%	1	16	-88.767%
2024-10-04	68.4500	69.9800	68.4500	69.9800	-9.034%	8	16	-89.283%
2024-09-26	76.9300	76.9300	76.9300	76.9300	+4.030%	2	13	-90.251%
2024-09-19	73.9500	73.9500	73.9500	73.9500	+19.757%	1	11	-89.858%
2024-09-09	61.1000	61.7500	61.1000	61.7500	-5.451%	3	10	-87.854%
2024-09-05	65.3000	65.3100	65.3000	65.3100	-2.957%	2	8	-88.516%
2024-09-04	67.6000	67.6000	67.3000	67.3000	-3.912%	2	8	-88.856%
2024-09-03	70.0500	70.0500	70.0400	70.0400	-26.390%	3	7	-89.292%
2024-08-05	95.5000	95.5000	95.0700	95.1500	0.000%	6	6	-92.118%