Dark

COIN20260918C175
COIN Sep 18 2026 175.00 Call (COIN260918C00175000)
option OPRA

EOD

Aug 3, 2026

6.46-0.615%(-0.04)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.9500	7.7500	4.8000	6.4600	-0.615%	86	974	0.000%
2026-07-31	6.0500	7.6000	4.2500	6.5000	-52.381%	222	984	-0.615%
2026-07-30	13.0500	13.9200	12.6500	13.6500	+14.226%	82	997	-52.674%
2026-07-29	15.6200	15.6200	11.9500	11.9500	-21.895%	61	1,001	-45.941%
2026-07-28	14.0400	16.3000	14.0000	15.3000	-7.273%	63	1,014	-57.778%
2026-07-27	15.0000	16.5000	13.5500	16.5000	+37.500%	167	992	-60.848%
2026-07-24	12.6200	12.8000	10.9500	12.0000	-18.367%	51	979	-46.167%
2026-07-23	15.5000	16.8000	13.6500	14.7000	-14.783%	155	980	-56.054%
2026-07-22	21.5500	21.5500	17.2000	17.2500	-25.292%	124	890	-62.551%
2026-07-21	20.4400	26.5000	20.4400	23.0900	+54.966%	179	848	-72.023%
2026-07-20	14.0200	17.1200	13.0000	14.9000	+5.674%	368	912	-56.644%
2026-07-17	12.6000	15.3000	12.0000	14.1000	-8.143%	44	841	-54.184%
2026-07-16	15.8600	17.1500	15.1500	15.3500	-20.052%	202	842	-57.915%
2026-07-15	18.2600	19.6500	16.0000	19.2000	+21.519%	109	785	-66.354%
2026-07-14	15.0500	16.9000	14.5000	15.8000	+14.909%	86	715	-59.114%
2026-07-13	14.0900	14.8500	12.5500	13.7500	-7.965%	87	717	-53.018%
2026-07-10	16.6300	17.0000	14.8500	14.9400	+1.288%	78	708	-56.760%
2026-07-09	15.0000	16.1500	14.5000	14.7500	-4.221%	79	663	-56.203%
2026-07-08	15.6000	16.3100	15.2700	15.4000	-15.616%	71	613	-58.052%
2026-07-07	20.3100	20.5000	17.3500	18.2500	-19.674%	60	560	-64.603%
2026-07-06	18.5000	22.7300	17.1500	22.7200	+11.921%	93	539	-71.567%
2026-07-02	20.7500	23.6100	18.7000	20.3000	+18.713%	64	468	-68.177%
2026-07-01	12.0000	19.1500	12.0000	17.1000	+58.627%	184	468	-62.222%
2026-06-30	10.2000	10.7800	10.0000	10.7800	-15.118%	10	457	-40.074%
2026-06-29	12.1800	12.8500	12.1800	12.7000	+5.394%	28	455	-49.134%
2026-06-26	12.7000	12.7000	11.2000	12.0500	+25.521%	42	434	-46.390%
2026-06-25	11.5900	11.5900	9.6000	9.6000	-28.889%	17	422	-32.708%
2026-06-24	14.2800	14.2800	13.3500	13.5000	-13.350%	16	431	-52.148%
2026-06-23	15.7800	18.1000	15.4500	15.5800	-38.782%	59	435	-58.537%
2026-06-22	23.1000	25.4500	23.1000	25.4500	+39.452%	2	464	-74.617%
2026-06-18	20.3100	21.8500	18.2500	18.2500	-17.045%	27	463	-64.603%
2026-06-17	22.9000	24.8700	22.0000	22.0000	-4.348%	42	463	-70.636%
2026-06-16	21.7000	23.5800	21.7000	23.0000	-8.911%	3	463	-71.913%
2026-06-15	24.3000	25.2500	24.3000	25.2500	+29.156%	10	461	-74.416%
2026-06-12	21.6000	21.6000	19.0000	19.5500	+2.625%	52	461	-66.957%
2026-06-11	17.0000	19.0500	17.0000	19.0500	+10.820%	10	448	-66.089%
2026-06-10	19.1000	19.8000	17.0000	17.1900	-4.500%	34	451	-62.420%
2026-06-09	20.4000	21.8000	16.7000	18.0000	-16.936%	81	441	-64.111%
2026-06-08	19.3000	22.0000	18.5000	21.6700	+24.899%	23	393	-70.189%
2026-06-05	19.1700	19.2500	15.6500	17.3500	-25.855%	47	391	-62.767%
2026-06-04	22.4400	23.8500	21.8000	23.4000	+4.232%	25	360	-72.393%
2026-06-03	25.0000	25.0500	22.2000	22.4500	-21.640%	47	351	-71.225%
2026-06-02	29.1000	29.1000	27.4000	28.6500	-17.435%	58	313	-77.452%
2026-06-01	29.8000	34.7000	29.5000	34.7000	-6.846%	11	310	-81.383%
2026-05-29	33.3800	39.6000	31.5300	37.2500	+14.792%	41	305	-82.658%
2026-05-28	25.6400	32.4500	24.7000	32.4500	+18.043%	53	294	-80.092%
2026-05-27	30.0000	31.0000	27.4900	27.4900	-13.006%	43	284	-76.501%
2026-05-26	36.0000	36.0000	31.3000	31.6000	-26.903%	48	243	-79.557%
2026-05-20	43.0000	43.2300	42.5000	43.2300	+2.929%	4	224	-85.057%
2026-05-19	42.0000	42.0000	42.0000	42.0000	+16.992%	2	225	-84.619%
2026-05-18	40.0000	40.0000	35.9000	35.9000	-22.462%	9	225	-82.006%
2026-05-15	46.3000	46.3000	46.3000	46.3000	-24.715%	1	225	-86.048%
2026-05-14	45.5900	64.9700	45.5100	61.5000	+33.550%	9	225	-89.496%
2026-05-13	46.0500	46.0500	46.0500	46.0500	-23.784%	2	228	-85.972%
2026-05-11	59.0000	60.4200	59.0000	60.4200	+34.267%	8	228	-89.308%
2026-05-07	45.0000	45.0000	45.0000	45.0000	-3.226%	2	233	-85.644%
2026-05-06	46.5000	46.5000	46.5000	46.5000	+8.089%	1	232	-86.108%
2026-05-01	43.6500	43.6500	43.0200	43.0200	+20.843%	2	232	-84.984%
2026-04-29	39.3000	39.3000	34.8500	35.6000	-30.941%	26	232	-81.854%
2026-04-24	49.8700	51.5500	49.8700	51.5500	-15.004%	5	231	-87.468%
2026-04-17	61.6500	61.6500	60.6500	60.6500	+23.978%	2	229	-89.349%
2026-04-16	48.9200	48.9200	48.9200	48.9200	+20.939%	30	229	-86.795%
2026-04-14	37.6300	40.4500	37.6300	40.4500	+22.576%	2	220	-84.030%
2026-04-13	32.9000	33.1200	32.9000	33.0000	+10.738%	5	221	-80.424%
2026-04-10	28.4800	30.0500	28.3500	29.8000	-2.295%	26	221	-78.322%
2026-04-09	31.0000	32.4300	30.5000	30.5000	-10.688%	18	213	-78.820%
2026-04-08	41.0000	41.0000	34.1500	34.1500	-0.437%	8	210	-81.083%
2026-04-07	32.1000	34.6000	30.1400	34.3000	-5.249%	16	213	-81.166%
2026-04-06	37.0000	37.0000	36.2000	36.2000	+8.709%	6	216	-82.155%
2026-04-02	31.0000	33.4700	30.3500	33.3000	-8.516%	29	208	-80.601%
2026-04-01	36.3100	37.4500	36.1000	36.4000	+1.961%	13	208	-82.253%
2026-03-31	31.8000	35.7000	31.2000	35.7000	+25.044%	24	212	-81.905%
2026-03-30	29.2500	30.3000	28.5500	28.5500	-1.687%	41	193	-77.373%
2026-03-27	29.2400	29.2400	29.0400	29.0400	-16.791%	6	175	-77.755%
2026-03-26	39.5000	39.5000	34.9000	34.9000	-15.188%	15	172	-81.490%
2026-03-25	45.0000	45.0000	41.1500	41.1500	+4.309%	46	167	-84.301%
2026-03-24	41.9000	41.9000	39.4500	39.4500	-23.547%	3	134	-83.625%
2026-03-19	47.9500	51.6000	47.9500	51.6000	-12.409%	21	135	-87.481%
2026-03-18	58.9100	58.9100	58.9100	58.9100	+10.484%	1	126	-89.034%
2026-03-10	54.7700	54.7700	53.3200	53.3200	+0.604%	2	125	-87.884%
2026-03-06	53.0000	53.0000	53.0000	53.0000	-10.169%	1	125	-87.811%
2026-03-05	59.1500	59.1500	58.8000	59.0000	-2.560%	3	126	-89.051%
2026-03-04	56.0800	60.5500	56.0800	60.5500	+36.929%	3	127	-89.331%
2026-03-03	44.2200	44.2200	44.2200	44.2200	+1.376%	1	130	-85.391%
2026-03-02	44.0000	44.0000	43.4400	43.6200	+12.888%	3	130	-85.190%
2026-02-27	39.1500	39.4500	38.0000	38.6400	-6.100%	42	131	-83.282%
2026-02-26	43.6000	43.6000	39.2000	41.1500	-7.027%	9	129	-84.301%
2026-02-25	35.3000	44.2600	35.0000	44.2600	+61.004%	30	112	-85.404%
2026-02-24	24.9000	27.4900	24.9000	27.4900	-1.751%	3	112	-76.501%
2026-02-23	30.0000	30.0000	27.9800	27.9800	-18.663%	26	113	-76.912%
2026-02-20	35.8500	37.0600	34.4000	34.4000	+11.291%	42	113	-81.221%
2026-02-19	29.8100	30.9100	29.8100	30.9100	-6.333%	2	104	-79.101%
2026-02-18	36.0000	36.0000	33.0000	33.0000	-4.348%	25	105	-80.424%
2026-02-17	31.6000	34.5000	31.6000	34.5000	+2.985%	6	85	-81.275%
2026-02-13	33.4500	33.5000	33.3500	33.5000	+62.621%	12	78	-80.716%
2026-02-12	23.8300	23.8300	20.6000	20.6000	-17.269%	7	78	-68.641%
2026-02-11	25.0500	25.0500	24.9000	24.9000	-23.172%	9	83	-74.056%
2026-02-10	32.3300	32.8100	32.3100	32.4100	-3.225%	59	77	-80.068%
2026-02-09	32.9800	33.4900	32.9800	33.4900	+26.425%	6	66	-80.711%
2026-02-05	28.1900	28.1900	26.4900	26.4900	-30.289%	18	66	-75.613%
2026-02-03	42.5100	42.5100	38.0000	38.0000	-18.455%	11	51	-83.000%
2026-02-02	46.6000	46.6000	46.6000	46.6000	-6.800%	2	56	-86.137%
2026-01-30	50.0000	50.0000	50.0000	50.0000	-15.254%	1	56	-87.080%
2026-01-28	59.0000	59.0000	59.0000	59.0000	-2.399%	1	56	-89.051%
2026-01-27	60.5500	60.5500	60.4500	60.4500	-12.391%	2	56	-89.313%
2026-01-23	69.0000	69.0000	69.0000	69.0000	-8.245%	1	57	-90.638%
2026-01-20	75.2000	75.2000	75.2000	75.2000	-25.618%	1	57	-91.410%
2025-12-17	101.1000	101.1000	101.1000	101.1000	-10.333%	1	57	-93.610%
2025-12-11	112.7500	112.7500	112.7500	112.7500	-7.884%	3	56	-94.271%
2025-12-09	122.4000	122.4000	122.4000	122.4000	+3.204%	2	53	-94.722%
2025-12-08	118.6000	118.6000	118.6000	118.6000	+4.282%	2	51	-94.553%
2025-11-26	113.7300	113.7300	113.7300	113.7300	+9.356%	1	50	-94.320%
2025-11-25	104.0000	104.0000	104.0000	104.0000	+16.331%	1	50	-93.788%
2025-11-21	93.0000	93.0000	89.4000	89.4000	-17.222%	2	49	-92.774%
2025-11-19	108.0000	108.0000	108.0000	108.0000	-8.707%	1	49	-94.019%
2025-11-18	118.7000	118.7000	118.3000	118.3000	-0.127%	2	48	-94.539%
2025-11-17	117.3900	118.4500	117.3900	118.4500	-43.094%	3	46	-94.546%
2025-10-27	208.1500	208.1500	208.0000	208.1500	-9.263%	12	38	-96.896%
2025-10-06	229.6000	229.6500	229.3000	229.4000	+33.956%	4	38	-97.184%
2025-09-29	171.1500	171.2500	171.0000	171.2500	-5.308%	4	38	-96.228%
2025-09-19	185.7000	185.7000	180.8500	180.8500	+8.651%	7	36	-96.428%
2025-09-15	166.7500	166.7500	166.3500	166.4500	+2.242%	4	38	-96.119%
2025-09-10	162.8000	162.8000	162.8000	162.8000	+5.509%	5	39	-96.032%
2025-09-09	154.3000	154.3000	154.3000	154.3000	+9.510%	3	39	-95.813%
2025-09-05	140.9000	140.9000	140.9000	140.9000	-5.373%	1	39	-95.415%
2025-09-03	149.0500	149.0500	148.9000	148.9000	-9.346%	2	39	-95.662%
2025-08-12	164.7600	164.7600	164.2500	164.2500	+7.038%	10	39	-96.067%
2025-08-05	153.4500	153.4500	153.4500	153.4500	-22.978%	1	30	-95.790%
2025-07-03	199.2300	199.2300	199.2300	199.2300	+10.212%	2	29	-96.758%
2025-06-24	180.7700	180.7700	180.7700	180.7700	+65.268%	1	29	-96.426%
2025-05-29	109.3800	109.3800	109.3800	109.3800	-13.874%	4	29	-94.094%
2025-05-21	127.0000	127.0000	127.0000	127.0000	+21.682%	1	29	-94.913%
2025-05-13	104.3700	104.3700	104.3700	104.3700	+27.592%	1	29	-93.810%
2025-05-08	81.8000	81.8000	81.8000	81.8000	+12.009%	2	29	-92.103%
2025-05-07	73.0300	73.0300	73.0300	73.0300	-5.156%	1	30	-91.154%
2025-05-01	77.0000	77.0000	77.0000	77.0000	+9.112%	1	30	-91.610%
2025-04-22	70.5700	70.5700	70.5700	70.5700	+20.943%	4	31	-90.846%
2025-04-21	58.3500	58.3500	58.3500	58.3500	-1.436%	4	31	-88.929%
2025-04-16	57.5000	59.2000	57.5000	59.2000	-6.032%	10	27	-89.088%
2025-04-09	63.0000	63.0000	63.0000	63.0000	+37.225%	1	25	-89.746%
2025-04-08	51.0300	51.0300	45.9100	45.9100	-9.358%	4	24	-85.929%
2025-04-04	50.6500	50.6500	50.6500	50.6500	-12.385%	2	25	-87.246%
2025-04-03	57.1500	57.8100	57.1500	57.8100	-13.458%	4	26	-88.825%
2025-04-02	66.8000	66.8000	66.8000	66.8000	+4.538%	1	22	-90.329%
2025-03-28	63.9000	63.9000	63.9000	63.9000	-33.089%	2	21	-89.890%
2025-03-03	95.5000	95.5000	95.5000	95.5000	-39.480%	1	21	-93.236%
2025-02-13	157.8000	157.8000	157.8000	157.8000	+6.485%	1	21	-95.906%
2025-02-10	148.1900	148.1900	148.1900	148.1900	+6.283%	1	21	-95.641%
2025-02-06	139.4300	139.4300	139.4300	139.4300	+10.065%	2	20	-95.367%
2024-12-31	126.6800	126.6800	126.6800	126.6800	-4.306%	2	20	-94.901%
2024-12-30	132.3800	132.3800	132.3800	132.3800	-5.104%	1	20	-95.120%
2024-12-27	139.5000	139.5000	139.5000	139.5000	-0.634%	8	20	-95.369%
2024-12-23	140.3900	140.3900	140.3900	140.3900	+31.686%	1	18	-95.399%
2024-10-18	106.5300	106.6100	106.5300	106.6100	+25.217%	64	17	-93.941%
2024-10-14	85.1500	85.1500	85.1400	85.1400	+27.170%	4	3	-92.412%
2024-10-04	66.9500	66.9500	66.9500	66.9500	-13.657%	2	7	-90.351%
2024-09-26	77.5400	77.5400	77.5400	77.5400	+14.653%	1	7	-91.669%
2024-09-24	67.6300	67.6300	67.6300	67.6300	+7.932%	1	7	-90.448%
2024-09-11	62.6600	62.6600	62.6600	62.6600	+1.721%	1	7	-89.690%
2024-09-09	61.6000	61.6000	61.6000	61.6000	-39.655%	2	7	-89.513%
2024-08-23	102.0800	102.0800	102.0800	102.0800	-4.803%	8	5	-93.672%
2024-07-05	105.8400	107.2400	105.8300	107.2300	-24.112%	16	8	-93.976%
2024-04-02	133.0000	141.3000	133.0000	141.3000	-1.602%	2	1	-95.428%
2024-04-01	147.0000	147.0000	143.6000	143.6000	0.000%	2	0	-95.501%