Dark

COIN20260918C185
COIN Sep 18 2026 185.00 Call (COIN260918C00185000)
option OPRA

EOD

Aug 4, 2026

5.55+27.586%(+1.20)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.4500	5.7300	4.3000	5.5500	+27.586%	62	1,319	0.000%
2026-08-03	3.2500	5.7000	3.2500	4.3500	-16.667%	163	1,305	+27.586%
2026-07-31	5.7000	5.7000	3.0000	5.2200	-50.286%	88	1,182	+6.322%
2026-07-30	10.0500	10.9000	9.3000	10.5000	-11.392%	76	1,167	-47.143%
2026-07-29	12.0900	12.0900	11.0000	11.8500	-5.952%	101	1,174	-53.165%
2026-07-28	10.6500	12.6000	9.9900	12.6000	+0.881%	184	1,170	-55.952%
2026-07-27	12.4700	12.7500	10.6000	12.4900	+32.872%	79	1,175	-55.564%
2026-07-24	9.3500	9.7200	9.0000	9.4000	-14.312%	24	1,195	-40.957%
2026-07-23	12.5000	12.5000	10.9000	10.9700	-20.794%	3	1,195	-49.407%
2026-07-22	16.6800	17.5200	13.8500	13.8500	-25.337%	91	1,195	-59.928%
2026-07-21	16.6500	22.0000	16.5100	18.5500	+42.364%	206	1,145	-70.081%
2026-07-20	11.0500	13.0300	10.8600	13.0300	+13.799%	379	1,129	-57.406%
2026-07-17	9.5800	11.9100	9.5000	11.4500	-11.719%	43	802	-51.528%
2026-07-16	12.9500	13.0500	12.9500	12.9700	-13.011%	4	791	-57.209%
2026-07-15	14.9000	15.0500	13.5000	14.9100	+14.869%	10	788	-62.777%
2026-07-14	12.2000	12.9800	11.6000	12.9800	+25.411%	301	788	-57.242%
2026-07-13	11.2000	12.0000	10.3500	10.3500	-14.463%	23	562	-46.377%
2026-07-10	15.8000	15.8000	12.1000	12.1000	+0.833%	51	568	-54.132%
2026-07-09	12.0000	12.0000	12.0000	12.0000	-8.397%	1	549	-53.750%
2026-07-08	13.0000	13.7200	12.1500	13.1000	-13.816%	11	550	-57.634%
2026-07-07	16.5500	16.5500	14.1500	15.2000	-12.944%	46	550	-63.487%
2026-07-06	14.0500	18.5000	14.0500	17.4600	+5.498%	13	521	-68.213%
2026-07-02	19.8500	19.9000	15.4000	16.5500	+7.677%	69	492	-66.465%
2026-07-01	12.0000	15.4000	12.0000	15.3700	+80.824%	18	492	-63.891%
2026-06-30	8.4000	8.7000	8.4000	8.5000	-16.667%	4	491	-34.706%
2026-06-29	9.2100	10.3500	9.1000	10.2000	+8.511%	41	491	-45.588%
2026-06-26	8.9500	9.8000	8.9500	9.4000	+21.290%	23	485	-40.957%
2026-06-25	10.0200	10.0200	7.7500	7.7500	-30.927%	39	498	-28.387%
2026-06-24	11.2500	11.7200	10.3000	11.2200	-10.240%	23	500	-50.535%
2026-06-23	12.7500	13.0500	12.5000	12.5000	-19.872%	16	500	-55.600%
2026-06-22	16.3500	21.2000	15.4500	15.6000	+2.632%	37	488	-64.423%
2026-06-18	17.9800	17.9800	14.3500	15.2000	-6.173%	3	497	-63.487%
2026-06-17	19.2600	20.8000	16.2000	16.2000	-17.263%	7	497	-65.741%
2026-06-16	18.6000	20.1500	18.1200	19.5800	-6.539%	34	497	-71.655%
2026-06-15	19.2000	21.0000	19.2000	20.9500	+29.321%	12	500	-73.508%
2026-06-12	15.3300	17.2000	15.3300	16.2000	-3.743%	23	504	-65.741%
2026-06-11	13.9000	16.8300	13.9000	16.8300	+8.581%	6	486	-67.023%
2026-06-10	17.3000	17.3000	15.0500	15.5000	+4.167%	4	484	-64.194%
2026-06-09	15.5500	15.5500	13.3800	14.8800	-16.639%	30	483	-62.702%
2026-06-08	16.1000	17.8500	15.9000	17.8500	+24.390%	34	465	-68.908%
2026-06-05	17.5000	17.5000	13.8000	14.3500	-24.474%	24	473	-61.324%
2026-06-04	18.7500	19.7500	18.7500	19.0000	-1.707%	5	459	-70.789%
2026-06-03	22.9300	22.9400	19.3300	19.3300	-20.256%	23	459	-71.288%
2026-06-02	26.0000	26.0000	23.7000	24.2400	-15.245%	55	444	-77.104%
2026-06-01	27.1000	31.1500	27.1000	28.6000	-14.754%	13	423	-80.594%
2026-05-29	29.0000	34.0000	26.8500	33.5500	+24.536%	36	417	-83.458%
2026-05-28	25.0500	27.8500	25.0500	26.9400	+13.193%	9	424	-79.399%
2026-05-27	26.7600	26.7600	23.8000	23.8000	-19.322%	17	424	-76.681%
2026-05-26	30.1000	30.4500	29.5000	29.5000	-2.156%	25	430	-81.186%
2026-05-22	32.5900	32.5900	30.1500	30.1500	-10.667%	5	406	-81.592%
2026-05-21	32.7000	33.7500	32.7000	33.7500	-8.487%	3	406	-83.556%
2026-05-20	36.2500	36.8800	36.2500	36.8800	+13.792%	5	406	-84.951%
2026-05-18	35.8000	35.8000	32.4100	32.4100	-44.665%	17	405	-82.876%
2026-05-14	56.0400	58.5700	56.0400	58.5700	+28.443%	2	405	-90.524%
2026-05-12	45.6000	45.6000	45.6000	45.6000	-8.891%	1	406	-87.829%
2026-05-11	35.4000	50.0500	35.4000	50.0500	+40.196%	13	406	-88.911%
2026-05-08	34.7000	35.7000	34.7000	35.7000	-8.672%	10	419	-84.454%
2026-05-06	40.4400	40.4400	39.0900	39.0900	-2.030%	5	412	-85.802%
2026-05-05	39.9000	39.9000	39.9000	39.9000	-8.946%	5	411	-86.090%
2026-05-04	43.8200	43.8200	43.8200	43.8200	+17.009%	1	416	-87.335%
2026-05-01	38.5000	38.8700	37.4500	37.4500	+3.883%	12	418	-85.180%
2026-04-30	36.0500	36.0500	36.0500	36.0500	+13.329%	1	418	-84.605%
2026-04-29	32.7600	32.7600	30.0000	31.8100	-21.534%	59	417	-82.553%
2026-04-28	38.7700	40.5400	38.7700	40.5400	-10.862%	3	409	-86.310%
2026-04-27	47.8500	47.8500	45.4800	45.4800	-3.562%	6	410	-87.797%
2026-04-21	46.8100	47.1600	46.8100	47.1600	-8.285%	7	406	-88.232%
2026-04-20	51.4200	51.4200	51.4200	51.4200	-6.509%	1	406	-89.207%
2026-04-17	50.8900	55.0000	50.8900	55.0000	+22.795%	13	406	-89.909%
2026-04-16	42.1000	44.7900	42.1000	44.7900	+14.699%	25	417	-87.609%
2026-04-15	35.0000	40.8500	35.0000	39.0500	+12.504%	50	402	-85.787%
2026-04-14	35.5800	36.4100	34.6800	34.7100	+22.911%	33	400	-84.010%
2026-04-13	28.9500	28.9500	28.2400	28.2400	+10.963%	4	388	-80.347%
2026-04-10	24.9000	25.8400	24.0000	25.4500	-11.785%	23	385	-78.193%
2026-04-09	25.7500	28.8500	25.1500	28.8500	-3.993%	13	373	-80.763%
2026-04-08	32.5500	32.7000	29.3700	30.0500	-4.452%	13	364	-81.531%
2026-04-06	31.0000	31.6500	31.0000	31.4500	+4.833%	5	363	-82.353%
2026-04-02	27.0000	30.3100	27.0000	30.0000	-8.676%	16	359	-81.500%
2026-04-01	33.0500	33.0500	32.8500	32.8500	+3.890%	6	359	-83.105%
2026-03-31	26.7000	31.6200	26.7000	31.6200	+30.392%	24	354	-82.448%
2026-03-30	25.0000	25.8500	24.1500	24.2500	-4.528%	26	348	-77.113%
2026-03-27	25.5000	25.5000	25.2500	25.4000	-18.459%	26	338	-78.150%
2026-03-26	32.8100	32.8100	31.1500	31.1500	-17.505%	187	330	-82.183%
2026-03-25	37.1500	37.7600	37.1500	37.7600	+4.889%	2	377	-85.302%
2026-03-24	38.6500	38.6500	34.6800	36.0000	-25.389%	11	376	-84.583%
2026-03-19	48.3000	48.3000	48.2500	48.2500	-6.583%	2	373	-88.497%
2026-03-18	51.6500	51.6500	51.6500	51.6500	-7.981%	1	373	-89.255%
2026-03-17	55.9400	56.4500	55.9400	56.1300	+20.710%	5	374	-90.112%
2026-03-13	47.9000	47.9000	46.5000	46.5000	-3.427%	3	374	-88.065%
2026-03-11	48.1500	48.1500	48.1500	48.1500	+0.522%	10	372	-88.474%
2026-03-10	51.2400	51.2400	46.9500	47.9000	-3.447%	18	372	-88.413%
2026-03-09	49.1500	49.6100	49.1500	49.6100	+2.606%	7	373	-88.813%
2026-03-06	47.0800	48.3500	47.0800	48.3500	-6.244%	5	374	-88.521%
2026-03-05	53.4300	53.4300	51.5700	51.5700	-9.732%	2	375	-89.238%
2026-03-04	49.2000	57.1300	49.2000	57.1300	+42.896%	17	377	-90.285%
2026-03-03	36.4400	39.9800	36.4400	39.9800	+2.776%	2	380	-86.118%
2026-03-02	40.6700	40.6700	38.9000	38.9000	+15.602%	3	379	-85.733%
2026-02-27	34.3200	35.8100	33.6500	33.6500	-9.834%	6	378	-83.507%
2026-02-26	38.5200	39.2700	35.5500	37.3200	-6.278%	49	373	-85.129%
2026-02-25	31.4500	39.8200	31.4500	39.8200	+64.954%	13	327	-86.062%
2026-02-24	22.6500	24.1400	22.6000	24.1400	-22.129%	3	327	-77.009%
2026-02-20	31.0000	31.0000	31.0000	31.0000	+15.242%	1	325	-82.097%
2026-02-19	26.9000	26.9000	26.9000	26.9000	-7.908%	6	324	-79.368%
2026-02-18	29.2100	29.2100	29.2100	29.2100	-4.853%	1	324	-81.000%
2026-02-17	27.6700	30.7000	27.6700	30.7000	+4.315%	3	323	-81.922%
2026-02-13	28.2500	29.4300	28.2500	29.4300	+44.975%	4	324	-81.142%
2026-02-12	20.7600	20.7600	20.3000	20.3000	-7.348%	58	324	-72.660%
2026-02-11	21.9600	22.5000	21.8100	21.9100	-24.578%	10	272	-74.669%
2026-02-10	29.4400	29.4400	28.6900	29.0500	+0.973%	50	272	-80.895%
2026-02-06	25.0000	28.7700	25.0000	28.7700	+31.370%	35	283	-80.709%
2026-02-05	27.9600	27.9600	21.9000	21.9000	-27.024%	4	251	-74.658%
2026-02-04	33.3500	33.5700	30.0100	30.0100	-12.787%	158	248	-81.506%
2026-02-03	35.3000	35.3000	34.4100	34.4100	-15.037%	75	124	-83.871%
2026-02-02	40.0000	40.5000	40.0000	40.5000	-26.882%	20	51	-86.296%
2026-01-27	54.9500	55.3900	54.9000	55.3900	-2.739%	11	41	-89.980%
2026-01-26	56.9500	56.9500	56.9500	56.9500	-3.475%	2	41	-90.255%
2026-01-23	59.0000	59.0000	59.0000	59.0000	-13.994%	1	41	-90.593%
2026-01-21	68.6000	68.6000	68.6000	68.6000	-8.411%	1	40	-91.910%
2025-12-30	74.9000	74.9000	74.9000	74.9000	-13.360%	1	39	-92.590%
2025-12-19	86.4500	86.4500	86.4500	86.4500	-3.731%	4	40	-93.580%
2025-12-18	89.8000	89.8000	89.8000	89.8000	-15.083%	1	40	-93.820%
2025-12-11	105.7500	105.7500	105.7500	105.7500	-5.029%	3	39	-94.752%
2025-12-10	111.3500	111.3500	111.3500	111.3500	-0.934%	1	36	-95.016%
2025-12-08	112.4000	112.4000	112.4000	112.4000	+1.353%	1	35	-95.062%
2025-12-05	110.9000	110.9000	110.9000	110.9000	+3.596%	2	34	-94.995%
2025-11-26	107.0500	107.0500	107.0500	107.0500	+17.187%	1	32	-94.816%
2025-11-25	91.2500	91.3500	91.2500	91.3500	-17.591%	10	32	-93.924%
2025-11-17	110.8500	110.8500	110.8500	110.8500	-24.847%	2	27	-94.993%
2025-11-07	147.3500	147.5000	147.3500	147.5000	-22.572%	2	25	-96.237%
2025-10-13	190.5000	190.5000	190.5000	190.5000	-7.502%	10	25	-97.087%
2025-10-07	208.4500	208.4500	205.9500	205.9500	-6.429%	4	23	-97.305%
2025-10-06	220.2500	220.2500	219.8000	220.1000	+22.346%	10	23	-97.478%
2025-10-01	179.9000	179.9000	179.9000	179.9000	+7.339%	2	20	-96.915%
2025-09-30	167.6000	167.6000	167.6000	167.6000	+16.510%	2	22	-96.689%
2025-09-26	143.8500	143.8500	143.8500	143.8500	-9.414%	1	20	-96.142%
2025-09-15	158.8000	158.8000	158.8000	158.8000	-0.514%	1	19	-96.505%
2025-09-12	159.6200	159.6200	159.6200	159.6200	-18.892%	1	19	-96.523%
2025-07-07	196.8000	196.8000	196.8000	196.8000	+0.188%	10	18	-97.180%
2025-06-25	196.4300	196.4300	196.4300	196.4300	+27.660%	1	8	-97.175%
2025-06-23	153.8700	153.8700	153.8700	153.8700	+118.721%	1	8	-96.393%
2025-05-09	70.3500	70.3500	70.3500	70.3500	+1.223%	2	7	-92.111%
2025-05-07	69.5000	69.5000	69.5000	69.5000	-3.472%	1	8	-92.014%
2025-04-30	72.0000	72.0000	72.0000	72.0000	-7.205%	1	7	-92.292%
2025-04-25	77.5900	77.5900	77.5900	77.5900	+6.215%	2	7	-92.847%
2025-04-23	73.0500	73.0500	73.0500	73.0500	+34.160%	1	8	-92.402%
2025-04-16	55.7200	55.7200	54.4500	54.4500	-5.502%	2	8	-89.807%
2025-04-15	57.6200	57.6200	57.6200	57.6200	+15.010%	1	7	-90.368%
2025-04-10	50.1000	50.1000	50.1000	50.1000	+7.511%	5	6	-88.922%
2025-04-09	46.6000	46.6000	46.6000	46.6000	+3.556%	5	11	-88.090%
2025-04-08	51.7400	51.7400	45.0000	45.0000	-9.729%	6	11	-87.667%
2025-04-07	49.8500	49.8500	49.8500	49.8500	-34.261%	5	12	-88.867%
2025-03-04	75.8300	75.8300	75.8300	75.8300	-32.858%	1	7	-92.681%
2025-02-21	112.9400	112.9400	112.9400	112.9400	-18.853%	2	8	-95.086%
2024-12-23	139.1800	139.1800	139.1800	139.1800	-3.475%	2	8	-96.012%
2024-12-19	147.0900	147.0900	144.1900	144.1900	-21.044%	2	8	-96.151%
2024-12-11	182.6200	182.6200	182.6200	182.6200	-5.476%	1	6	-96.961%
2024-11-21	193.2000	193.2000	193.2000	193.2000	+0.364%	1	6	-97.127%
2024-11-13	192.5000	192.5000	192.5000	192.5000	-3.798%	1	6	-97.117%
2024-11-11	196.4400	200.1000	195.3000	200.1000	+40.520%	3	7	-97.226%
2024-11-08	142.2000	142.4000	142.2000	142.4000	+7.879%	4	8	-96.103%
2024-11-07	132.0000	132.0000	132.0000	132.0000	+80.575%	1	9	-95.795%
2024-10-31	78.2700	78.2700	73.1000	73.1000	-17.865%	3	10	-92.408%
2024-10-24	89.0000	89.0000	89.0000	89.0000	-13.264%	1	7	-93.764%
2024-10-18	102.7500	102.7500	102.6100	102.6100	+43.310%	4	7	-94.591%
2024-10-01	71.6000	71.6000	71.6000	71.6000	+10.870%	1	7	-92.249%
2024-09-24	64.5800	64.5800	64.5800	64.5800	+0.592%	1	6	-91.406%
2024-09-23	64.2000	64.2000	64.2000	64.2000	+17.798%	2	6	-91.355%
2024-09-06	54.5000	54.5000	54.5000	54.5000	-49.770%	4	4	-89.817%
2024-07-09	108.5000	108.5000	108.5000	108.5000	-0.312%	1	2	-94.885%
2024-05-15	108.8400	108.8400	108.8400	108.8400	-24.548%	1	2	-94.901%
2024-03-27	144.2500	144.2500	144.2500	144.2500	0.000%	2	1	-96.153%