Dark

COIN20260918C180
COIN Sep 18 2026 180.00 Call (COIN260918C00180000)
option OPRA

EOD

Aug 4, 2026

6.50+17.117%(+0.95)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.0500	6.9500	4.9000	6.5000	+17.117%	751	2,055	0.000%
2026-08-03	4.3000	6.6200	3.9500	5.5500	+5.513%	191	1,602	+17.117%
2026-07-31	8.7500	8.7500	3.5500	5.2600	-55.798%	1,664	1,611	+23.574%
2026-07-30	10.5000	12.2500	10.5000	11.9000	-7.031%	178	1,024	-45.378%
2026-07-29	13.8400	15.0500	12.4300	12.8000	-11.724%	88	908	-49.219%
2026-07-28	12.2500	14.5000	11.2300	14.5000	-0.344%	46	958	-55.172%
2026-07-27	13.5000	14.9000	12.3500	14.5500	+35.349%	316	977	-55.326%
2026-07-24	11.7000	11.7000	9.7500	10.7500	-16.342%	121	913	-39.535%
2026-07-23	13.6500	14.5000	12.0500	12.8500	-16.287%	355	860	-49.416%
2026-07-22	18.5500	20.4500	15.2500	15.3500	-24.755%	225	1,041	-57.655%
2026-07-21	17.3600	24.0000	17.3600	20.4000	+55.725%	195	1,018	-68.137%
2026-07-20	12.0000	14.5600	11.5000	13.1000	+5.221%	183	1,055	-50.382%
2026-07-17	10.6700	13.8000	10.6700	12.4500	-9.783%	126	1,086	-47.791%
2026-07-16	16.2500	16.2500	13.5600	13.8000	-17.857%	137	1,088	-52.899%
2026-07-15	17.0000	17.6900	14.4000	16.8000	+17.073%	96	1,107	-61.310%
2026-07-14	14.0300	15.0000	13.0000	14.3500	+14.984%	128	1,117	-54.704%
2026-07-13	12.0000	13.5700	11.4000	12.4800	-8.032%	120	1,158	-47.917%
2026-07-10	16.9900	16.9900	13.4000	13.5700	+1.269%	48	1,164	-52.100%
2026-07-09	14.0800	14.6000	13.0000	13.4000	-8.093%	37	1,134	-51.493%
2026-07-08	14.9500	15.0900	13.5000	14.5800	-19.890%	38	1,148	-55.418%
2026-07-07	18.4400	19.5500	15.7500	18.2000	-9.498%	51	1,127	-64.286%
2026-07-06	18.6500	20.2500	18.6500	20.1100	+9.472%	16	1,126	-67.678%
2026-07-02	18.5000	22.1000	16.9500	18.3700	+16.266%	203	1,039	-64.616%
2026-07-01	10.2000	17.1000	10.2000	15.8000	+66.667%	57	1,039	-58.861%
2026-06-30	9.7000	9.9000	9.4500	9.4800	-20.336%	27	1,018	-31.435%
2026-06-29	11.1000	11.9000	9.8000	11.9000	+13.333%	416	1,007	-45.378%
2026-06-26	8.7100	11.1400	8.7100	10.5000	+21.528%	24	877	-38.095%
2026-06-25	10.0000	11.5000	8.6400	8.6400	-26.468%	98	870	-24.769%
2026-06-24	12.5000	12.9100	11.3900	11.7500	-15.101%	44	896	-44.681%
2026-06-23	15.7000	16.0000	13.8400	13.8400	-19.300%	20	884	-53.035%
2026-06-22	20.1000	23.0000	17.1500	17.1500	+3.003%	25	874	-62.099%
2026-06-18	19.6600	19.6600	16.2500	16.6500	-9.412%	58	847	-60.961%
2026-06-17	20.5600	22.3000	18.3800	18.3800	-9.681%	11	847	-64.635%
2026-06-16	20.3500	20.3500	20.3500	20.3500	-6.005%	1	847	-68.059%
2026-06-15	23.0000	23.0000	21.6500	21.6500	+20.950%	7	847	-69.977%
2026-06-12	17.9000	17.9000	17.9000	17.9000	-7.732%	1	844	-63.687%
2026-06-11	15.4500	19.4000	15.4500	19.4000	+20.722%	23	844	-66.495%
2026-06-10	17.0000	17.0000	16.0000	16.0700	+4.013%	24	850	-59.552%
2026-06-09	19.4700	19.4700	14.2500	15.4500	-21.454%	28	854	-57.929%
2026-06-08	17.5000	20.3700	17.2500	19.6700	+21.420%	45	838	-66.955%
2026-06-05	17.9500	18.1200	14.5000	16.2000	-24.157%	158	847	-59.877%
2026-06-04	20.7500	22.0500	20.3500	21.3600	+0.755%	76	852	-69.569%
2026-06-03	25.1200	25.1200	20.5000	21.2000	-17.702%	81	844	-69.340%
2026-06-02	27.7500	27.7500	25.2300	25.7600	-16.364%	68	826	-74.767%
2026-06-01	30.0000	33.0500	27.7000	30.8000	-11.621%	125	790	-78.896%
2026-05-29	31.3200	36.6600	29.4500	34.8500	+15.589%	116	708	-81.349%
2026-05-28	26.9500	30.2000	26.9500	30.1500	+13.091%	36	712	-78.441%
2026-05-27	26.8000	28.7900	26.0000	26.6600	-9.627%	132	722	-75.619%
2026-05-26	33.0000	33.0000	28.9400	29.5000	-9.147%	7	626	-77.966%
2026-05-22	38.0000	38.0000	32.4700	32.4700	-10.055%	14	630	-79.982%
2026-05-21	36.1000	36.1000	36.1000	36.1000	-8.608%	2	628	-81.994%
2026-05-19	36.9000	40.0500	36.9000	39.5000	+10.799%	3	628	-83.544%
2026-05-18	34.4500	35.6500	33.5000	35.6500	-16.706%	10	618	-81.767%
2026-05-15	44.4400	44.4400	42.8000	42.8000	-23.022%	6	618	-84.813%
2026-05-14	57.4400	62.0000	55.6000	55.6000	+20.555%	63	613	-88.309%
2026-05-13	45.5100	46.1200	45.5100	46.1200	+3.061%	2	613	-85.906%
2026-05-12	53.3500	53.3500	44.7500	44.7500	-4.787%	4	613	-85.475%
2026-05-11	47.1300	47.1300	47.0000	47.0000	+9.557%	5	613	-86.170%
2026-05-08	33.8000	42.9000	33.8000	42.9000	-0.832%	12	617	-84.848%
2026-05-06	43.0500	43.2600	43.0000	43.2600	-1.682%	4	622	-84.975%
2026-05-05	43.9000	44.0000	43.5000	44.0000	-8.238%	10	621	-85.227%
2026-05-04	49.5500	49.9000	47.9500	47.9500	+16.045%	94	622	-86.444%
2026-05-01	41.3200	41.3200	41.3200	41.3200	+7.213%	1	615	-84.269%
2026-04-30	35.0000	38.7000	34.6600	38.5400	+13.687%	34	615	-83.134%
2026-04-29	34.2100	34.9700	32.2100	33.9000	-18.294%	21	634	-80.826%
2026-04-28	42.6600	42.6600	41.4900	41.4900	-9.883%	4	623	-84.334%
2026-04-27	46.8700	46.8700	46.0400	46.0400	-3.480%	3	622	-85.882%
2026-04-24	46.6600	48.0000	46.6600	47.7000	-9.436%	30	624	-86.373%
2026-04-22	52.6700	52.6700	52.6700	52.6700	+13.513%	1	647	-87.659%
2026-04-21	46.8600	46.8600	46.4000	46.4000	-12.121%	6	640	-85.991%
2026-04-20	47.8000	52.8000	47.8000	52.8000	-5.461%	3	640	-87.689%
2026-04-17	60.0000	60.0000	55.8500	55.8500	+22.478%	6	640	-88.362%
2026-04-16	42.3300	45.8500	42.3300	45.6000	+2.472%	11	644	-85.746%
2026-04-15	43.1000	44.5000	40.9500	44.5000	+17.229%	35	646	-85.393%
2026-04-14	38.7500	38.7500	37.9000	37.9600	+27.984%	19	646	-82.877%
2026-04-13	30.9000	30.9000	29.6600	29.6600	+9.044%	13	642	-78.085%
2026-04-10	26.3000	27.3000	26.3000	27.2000	-4.225%	3	629	-76.103%
2026-04-09	29.2500	29.2500	28.4000	28.4000	-11.829%	26	629	-77.113%
2026-04-08	39.1700	39.1700	32.2100	32.2100	+0.972%	37	617	-79.820%
2026-04-07	30.1000	31.9000	29.9500	31.9000	-6.314%	16	615	-79.624%
2026-04-06	34.4000	34.4000	34.0500	34.0500	+6.706%	3	610	-80.910%
2026-04-02	29.3000	31.9100	29.0200	31.9100	-5.870%	11	605	-79.630%
2026-04-01	34.8500	34.8500	33.9000	33.9000	+31.090%	7	605	-80.826%
2026-03-30	28.0000	28.3000	25.8600	25.8600	-5.101%	41	600	-74.865%
2026-03-27	27.2500	28.2500	27.2500	27.2500	-17.499%	8	565	-76.147%
2026-03-26	36.5000	37.1000	33.0300	33.0300	-15.308%	145	560	-80.321%
2026-03-25	42.3000	42.5000	38.2000	39.0000	0.000%	156	553	-83.333%
2026-03-24	44.2500	44.2500	39.0000	39.0000	-23.259%	4	536	-83.333%
2026-03-19	50.8200	50.8200	50.8200	50.8200	-8.284%	1	536	-87.210%
2026-03-18	55.4100	55.4100	55.4100	55.4100	-6.085%	1	536	-88.269%
2026-03-17	55.5500	59.0000	55.5500	59.0000	+9.870%	17	535	-88.983%
2026-03-16	52.7100	54.0000	52.7100	53.7000	+6.548%	7	550	-87.896%
2026-03-13	56.4500	56.4500	50.4000	50.4000	+1.408%	8	550	-87.103%
2026-03-11	49.8500	49.8500	49.7000	49.7000	-1.252%	2	556	-86.922%
2026-03-10	50.3300	50.3300	50.3300	50.3300	+4.138%	1	556	-87.085%
2026-03-09	48.3300	48.3300	48.3300	48.3300	-7.925%	1	556	-86.551%
2026-03-06	52.4900	52.4900	52.4900	52.4900	-4.650%	1	557	-87.617%
2026-03-05	54.7100	55.0500	54.7100	55.0500	-6.663%	13	558	-88.193%
2026-03-04	50.1500	59.4000	50.1500	58.9800	+47.450%	8	559	-88.979%
2026-03-03	37.5300	40.4000	37.5300	40.0000	+1.523%	42	565	-83.750%
2026-03-02	39.5500	39.5500	39.4000	39.4000	+10.830%	5	563	-83.503%
2026-02-27	36.4000	36.4000	35.5500	35.5500	-10.159%	4	560	-81.716%
2026-02-26	42.0100	42.0100	37.6300	39.5700	-4.651%	36	556	-83.573%
2026-02-25	34.2500	42.2300	34.2500	41.5000	+54.851%	17	565	-84.337%
2026-02-24	25.6700	26.8000	25.6700	26.8000	+2.018%	2	565	-75.746%
2026-02-23	29.0000	29.0000	26.2700	26.2700	-19.169%	5	565	-75.257%
2026-02-20	34.8700	34.8700	32.5000	32.5000	+10.846%	4	567	-80.000%
2026-02-18	33.9000	34.2800	29.0400	29.3200	-4.774%	35	563	-77.831%
2026-02-17	29.5000	31.8100	28.1500	30.7900	-2.285%	7	537	-78.889%
2026-02-13	25.0500	32.0000	25.0300	31.5100	+57.314%	518	689	-79.372%
2026-02-12	22.6600	22.6600	18.9500	20.0300	-16.542%	373	689	-67.549%
2026-02-11	24.7300	24.7300	22.5300	24.0000	-18.561%	724	364	-72.917%
2026-02-10	30.8500	30.8500	29.4700	29.4700	-4.905%	46	100	-77.944%
2026-02-09	31.1200	31.1200	30.9900	30.9900	+5.051%	6	78	-79.025%
2026-02-06	28.5000	30.0000	28.5000	29.5000	+27.430%	5	75	-77.966%
2026-02-05	30.0000	30.0000	23.1500	23.1500	-33.857%	7	77	-71.922%
2026-02-04	35.4800	35.4800	34.1900	35.0000	-5.508%	3	73	-81.429%
2026-02-03	37.0000	37.0400	37.0000	37.0400	-24.883%	2	73	-82.451%
2026-01-29	49.1400	49.3100	49.1400	49.3100	-17.556%	2	72	-86.818%
2026-01-26	59.8100	59.8100	59.8100	59.8100	-19.012%	1	73	-89.132%
2026-01-20	73.8500	73.8500	73.8500	73.8500	-11.472%	1	72	-91.198%
2026-01-16	83.2800	83.4200	83.2800	83.4200	+1.176%	4	76	-92.208%
2026-01-09	82.6000	82.6000	82.4500	82.4500	-9.634%	2	76	-92.116%
2026-01-06	91.2400	91.2400	91.2400	91.2400	+19.863%	1	76	-92.876%
2026-01-02	73.0000	76.1200	73.0000	76.1200	+1.493%	2	76	-91.461%
2025-12-31	75.0000	75.0000	75.0000	75.0000	-3.735%	1	76	-91.333%
2025-12-30	77.9100	77.9100	77.9100	77.9100	-7.360%	1	76	-91.657%
2025-12-24	84.1000	84.1000	84.1000	84.1000	-4.367%	5	76	-92.271%
2025-12-18	87.9400	87.9400	87.9400	87.9400	-11.010%	8	76	-92.609%
2025-12-15	98.8200	98.8200	98.8200	98.8200	-6.905%	8	76	-93.422%
2025-12-11	106.1500	106.1500	106.1500	106.1500	-11.872%	1	72	-93.877%
2025-12-04	120.6000	120.6000	120.4500	120.4500	+3.382%	4	71	-94.604%
2025-11-28	116.5100	116.5100	116.5100	116.5100	+15.528%	1	67	-94.421%
2025-11-25	100.8500	100.8500	100.8500	100.8500	+1.408%	1	67	-93.555%
2025-11-24	99.4500	99.4500	99.4500	99.4500	-0.550%	2	66	-93.464%
2025-11-19	100.0000	100.0000	100.0000	100.0000	-13.307%	3	64	-93.500%
2025-11-18	115.3500	115.3500	115.3500	115.3500	-28.814%	1	66	-94.365%
2025-11-10	162.0400	162.0400	162.0400	162.0400	+7.240%	2	65	-95.989%
2025-11-06	151.1000	151.1000	151.1000	151.1000	-10.803%	2	66	-95.698%
2025-11-03	169.4000	169.4000	169.4000	169.4000	-5.151%	15	49	-96.163%
2025-10-21	178.6000	178.6000	178.6000	178.6000	-20.232%	1	49	-96.361%
2025-10-09	223.7000	223.9000	223.7000	223.9000	-0.929%	3	49	-97.097%
2025-10-06	223.4000	226.3000	222.4000	226.0000	+22.162%	49	49	-97.124%
2025-10-01	185.0000	185.0000	185.0000	185.0000	+27.895%	1	28	-96.486%
2025-09-26	144.6500	144.6500	144.6500	144.6500	-11.176%	2	28	-95.506%
2025-09-16	162.8500	162.8500	162.8500	162.8500	+7.385%	1	26	-96.009%
2025-08-25	152.2400	152.4800	151.6500	151.6500	-6.221%	4	27	-95.714%
2025-08-14	161.7100	161.7100	161.7100	161.7100	+0.316%	1	27	-95.980%
2025-08-12	161.2000	161.2000	161.2000	161.2000	-2.333%	1	27	-95.968%
2025-08-11	165.0500	165.0500	165.0500	165.0500	+12.932%	1	28	-96.062%
2025-08-05	146.1300	146.2000	146.1300	146.1500	-11.878%	5	27	-95.553%
2025-08-04	165.8500	165.8500	165.8500	165.8500	-36.081%	1	30	-96.081%
2025-07-21	259.4700	259.4700	259.4700	259.4700	+3.684%	10	30	-97.495%
2025-07-17	250.2500	250.2500	250.2500	250.2500	+8.132%	10	40	-97.403%
2025-07-14	231.4300	231.4300	231.4300	231.4300	+21.358%	5	40	-97.191%
2025-07-01	190.7000	190.7000	190.7000	190.7000	-12.922%	2	35	-96.592%
2025-06-26	219.0000	219.0000	218.9900	219.0000	+37.736%	10	37	-97.032%
2025-06-20	159.0000	159.0000	159.0000	159.0000	+9.943%	2	35	-95.912%
2025-06-18	144.6200	144.6200	144.6200	144.6200	+107.787%	1	37	-95.505%
2025-05-07	69.6000	69.6000	69.6000	69.6000	-14.296%	1	37	-90.661%
2025-04-25	81.2700	81.2700	81.2100	81.2100	+4.760%	8	36	-91.996%
2025-04-24	77.5200	77.5200	77.5200	77.5200	+36.961%	3	37	-91.615%
2025-04-21	56.0000	56.6000	56.0000	56.6000	-1.032%	5	35	-88.516%
2025-04-16	57.4700	57.4700	57.1900	57.1900	+2.491%	4	38	-88.634%
2025-04-10	57.0000	57.0000	54.7400	55.8000	+4.887%	16	34	-88.351%
2025-04-09	50.9600	53.2000	47.8500	53.2000	+7.042%	3	24	-87.782%
2025-04-08	49.7000	49.7000	49.7000	49.7000	-0.600%	1	23	-86.922%
2025-04-07	50.0000	50.0000	50.0000	50.0000	-11.048%	1	22	-87.000%
2025-04-03	56.2100	56.2100	56.2100	56.2100	+2.498%	1	23	-88.436%
2025-03-31	54.8400	54.8400	54.8400	54.8400	-6.096%	1	22	-88.147%
2025-03-28	59.5500	59.5500	58.4000	58.4000	-20.000%	4	23	-88.870%
2025-03-26	73.0000	73.0000	73.0000	73.0000	+13.003%	1	21	-91.096%
2025-03-13	66.2500	66.2500	64.6000	64.6000	-13.671%	2	21	-89.938%
2025-03-11	74.8300	74.8300	74.8300	74.8300	-1.682%	3	21	-91.314%
2025-03-10	76.1100	76.1100	76.1100	76.1100	-1.527%	3	23	-91.460%
2025-03-04	74.5800	77.2900	74.5800	77.2900	-4.592%	2	23	-91.590%
2025-02-28	81.0100	81.0100	81.0100	81.0100	-6.992%	2	22	-91.976%
2025-02-27	87.1000	87.1000	87.1000	87.1000	-3.222%	2	22	-92.537%
2025-02-25	90.0000	90.0000	90.0000	90.0000	-44.904%	1	22	-92.778%
2025-01-17	163.3500	163.3500	163.3500	163.3500	+25.288%	2	22	-96.021%
2024-12-30	130.3800	130.3800	130.3800	130.3800	-5.508%	1	22	-95.015%
2024-12-23	141.5800	141.5800	137.9800	137.9800	-25.416%	3	22	-95.289%
2024-12-11	185.0000	185.0000	185.0000	185.0000	+6.334%	3	21	-96.486%
2024-11-27	173.9800	173.9800	173.9800	173.9800	-6.563%	2	21	-96.264%
2024-11-12	191.1500	191.1500	186.0000	186.2000	+0.921%	6	21	-96.509%
2024-11-11	184.5000	184.5000	184.5000	184.5000	+38.722%	1	24	-96.477%
2024-11-07	133.0000	133.0000	133.0000	133.0000	+15.854%	1	24	-95.113%
2024-11-06	114.8000	114.8000	114.8000	114.8000	+45.133%	1	24	-94.338%
2024-11-01	79.1000	79.1000	79.1000	79.1000	-16.500%	6	24	-91.783%
2024-10-24	95.5500	95.5500	94.7300	94.7300	-5.619%	11	21	-93.138%
2024-10-21	99.8200	100.3700	99.8200	100.3700	-5.276%	10	18	-93.524%
2024-10-18	106.5300	106.5300	105.9600	105.9600	+5.960%	4	18	-93.866%
2024-10-16	100.0000	100.0000	100.0000	100.0000	+19.474%	1	20	-93.500%
2024-10-14	82.2000	83.7000	82.2000	83.7000	+33.217%	8	20	-92.234%
2024-10-03	62.4500	62.8300	62.4500	62.8300	-25.256%	6	20	-89.655%
2024-09-27	83.8300	84.0600	83.8300	84.0600	+12.230%	8	21	-92.267%
2024-09-26	74.9000	74.9000	74.9000	74.9000	+20.806%	1	19	-91.322%
2024-09-18	66.0000	66.0000	62.0000	62.0000	-3.186%	2	18	-89.516%
2024-09-16	64.0400	64.0400	64.0400	64.0400	+19.300%	1	17	-89.850%
2024-09-06	58.1600	58.1600	53.6800	53.6800	-13.111%	16	17	-87.891%
2024-09-05	61.7800	61.7800	61.7800	61.7800	-1.968%	1	16	-89.479%
2024-09-04	63.0200	63.0200	63.0200	63.0200	-12.908%	1	16	-89.686%
2024-09-03	72.3600	72.3600	72.3600	72.3600	-5.201%	1	16	-91.017%
2024-08-30	80.6500	80.6500	76.3300	76.3300	-19.159%	4	15	-91.484%
2024-08-19	94.4200	94.4200	94.4200	94.4200	+1.790%	3	15	-93.116%
2024-08-13	92.7600	92.7600	92.7600	92.7600	+7.237%	1	12	-92.993%
2024-08-12	86.5000	86.5000	86.5000	86.5000	-6.375%	1	12	-92.486%
2024-08-09	92.3900	92.3900	92.3900	92.3900	+13.292%	6	12	-92.965%
2024-08-07	82.0000	82.7500	81.5500	81.5500	-9.610%	3	15	-92.029%
2024-08-06	90.2200	90.2200	90.2200	90.2200	+7.023%	1	14	-92.795%
2024-08-05	84.3000	84.3000	84.3000	84.3000	-40.625%	1	13	-92.289%
2024-07-23	141.9800	141.9800	141.9800	141.9800	+35.000%	3	12	-95.422%
2024-07-05	105.1800	105.4400	105.0600	105.1700	-17.772%	16	9	-93.820%
2024-06-18	127.9000	127.9000	127.9000	127.9000	0.000%	1	0	-94.918%