Dark

COIN20260918C190
COIN Sep 18 2026 190.00 Call (COIN260918C00190000)
option OPRA

EOD

Aug 4, 2026

4.90+32.432%(+1.20)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.8000	5.1000	3.6000	4.9000	+32.432%	235	1,256	0.000%
2026-08-03	3.1000	4.8800	3.0000	3.7000	-4.884%	147	1,218	+32.432%
2026-07-31	7.6000	7.6000	2.4900	3.8900	-57.486%	340	1,196	+25.964%
2026-07-30	9.2400	9.5000	8.0000	9.1500	+14.375%	88	1,096	-46.448%
2026-07-29	11.4000	11.4000	8.0000	8.0000	-21.182%	72	1,103	-38.750%
2026-07-28	9.6500	11.2500	8.4500	10.1500	-9.778%	106	1,084	-51.724%
2026-07-27	10.2500	11.3900	9.6500	11.2500	+37.363%	102	1,087	-56.444%
2026-07-24	8.8000	8.9000	7.4500	8.1900	-20.331%	89	1,055	-40.171%
2026-07-23	11.7800	11.7800	9.5000	10.2800	-19.055%	11	1,113	-52.335%
2026-07-22	16.1500	16.1500	12.3000	12.7000	-20.872%	27	1,111	-61.417%
2026-07-21	13.8900	19.5700	13.8000	16.0500	+30.594%	290	1,116	-69.470%
2026-07-20	9.7700	12.2900	9.2500	12.2900	+13.796%	25	1,034	-60.130%
2026-07-17	9.5500	10.8000	9.5500	10.8000	+2.370%	21	1,033	-54.630%
2026-07-16	12.0400	12.5500	10.5500	10.5500	-24.264%	10	1,019	-53.555%
2026-07-15	12.2500	14.0800	12.2500	13.9300	+19.571%	48	1,018	-64.824%
2026-07-14	10.5000	11.7000	10.4500	11.6500	+13.217%	59	1,007	-57.940%
2026-07-13	9.7000	10.3600	9.0800	10.2900	-5.336%	46	1,001	-52.381%
2026-07-10	13.3700	13.9500	10.8700	10.8700	-2.072%	16	970	-54.922%
2026-07-09	10.8500	11.2000	10.8500	11.1000	-7.884%	8	969	-55.856%
2026-07-08	11.6200	12.0500	10.5000	12.0500	-10.409%	17	969	-59.336%
2026-07-07	14.2300	14.8900	13.0000	13.4500	-16.511%	17	967	-63.569%
2026-07-06	13.0000	16.7100	13.0000	16.1100	+14.255%	47	976	-69.584%
2026-07-02	14.0300	18.2500	13.8900	14.1000	+8.712%	39	965	-65.248%
2026-07-01	11.4000	14.0000	10.7900	12.9700	+62.125%	142	965	-62.221%
2026-06-30	8.0700	8.0700	7.1900	8.0000	-14.530%	20	927	-38.750%
2026-06-29	8.1500	9.3600	8.1500	9.3600	+4.000%	19	920	-47.650%
2026-06-26	6.9000	9.0000	6.9000	9.0000	+30.435%	6	922	-45.556%
2026-06-25	8.6000	9.2500	6.9000	6.9000	-31.000%	43	921	-28.986%
2026-06-24	10.0000	10.2500	9.3000	10.0000	-13.043%	182	914	-51.000%
2026-06-23	13.3000	13.4000	11.5000	11.5000	-20.139%	36	898	-57.391%
2026-06-22	17.5000	19.8500	14.0000	14.4000	+8.189%	185	882	-65.972%
2026-06-18	15.9200	16.2000	13.3100	13.3100	-26.056%	80	731	-63.186%
2026-06-17	18.3300	19.0500	17.6000	18.0000	-1.045%	20	731	-72.778%
2026-06-16	17.1600	18.1900	17.1600	18.1900	-8.501%	2	731	-73.062%
2026-06-15	18.8500	19.8800	17.8000	19.8800	+33.872%	14	729	-75.352%
2026-06-12	14.7000	15.0000	14.7000	14.8500	-5.112%	13	724	-67.003%
2026-06-11	14.2500	15.6500	13.1000	15.6500	+20.385%	9	712	-68.690%
2026-06-10	15.4300	15.4300	13.0000	13.0000	+1.562%	41	712	-62.308%
2026-06-09	16.0500	16.0500	12.8000	12.8000	-23.077%	11	708	-61.719%
2026-06-08	14.5300	17.4500	14.5300	16.6400	+22.804%	72	706	-70.553%
2026-06-05	14.9500	15.0000	12.1500	13.5500	-26.638%	35	653	-63.838%
2026-06-04	17.5200	19.0500	17.5200	18.4700	+4.115%	19	646	-73.470%
2026-06-03	21.0000	21.0000	17.7400	17.7400	-20.874%	35	643	-72.379%
2026-06-02	23.6300	23.6300	21.9000	22.4200	-15.236%	33	638	-78.145%
2026-06-01	23.6600	29.0000	23.6600	26.4500	-11.833%	44	629	-81.474%
2026-05-29	24.8600	32.4600	24.8600	30.0000	+14.329%	176	615	-83.667%
2026-05-28	19.5000	26.3300	19.5000	26.2400	+17.933%	182	670	-81.326%
2026-05-27	24.8000	24.8000	22.2500	22.2500	-12.055%	6	614	-77.978%
2026-05-26	27.5000	29.0000	25.3000	25.3000	-10.758%	24	615	-80.632%
2026-05-22	32.4500	32.9500	28.3500	28.3500	-14.091%	16	605	-82.716%
2026-05-21	31.5000	34.3000	30.0000	33.0000	+1.538%	25	606	-85.152%
2026-05-20	35.3500	35.3500	32.5000	32.5000	-1.515%	4	606	-84.923%
2026-05-19	30.2600	33.0000	30.2600	33.0000	+3.189%	8	602	-85.152%
2026-05-18	32.6400	32.7100	28.9000	31.9800	-12.861%	23	602	-84.678%
2026-05-15	39.0000	39.0000	35.1000	36.7000	-31.568%	25	602	-86.649%
2026-05-14	47.2000	53.6300	47.2000	53.6300	+26.337%	6	607	-90.863%
2026-05-13	42.4500	42.4500	42.4500	42.4500	-1.049%	1	611	-88.457%
2026-05-12	47.2600	47.2600	42.9000	42.9000	-16.650%	4	611	-88.578%
2026-05-11	43.2200	51.4700	43.2200	51.4700	+49.448%	8	611	-90.480%
2026-05-08	32.5500	35.0000	29.7000	34.4400	-2.242%	22	614	-85.772%
2026-05-07	37.1300	37.5000	35.0000	35.2300	-4.318%	23	612	-86.091%
2026-05-06	36.9600	37.7000	36.8200	36.8200	-0.755%	4	605	-86.692%
2026-05-05	38.4000	38.4000	37.1000	37.1000	-12.624%	13	607	-86.792%
2026-05-04	41.3700	43.9600	41.3700	42.4600	+16.201%	4	610	-88.460%
2026-05-01	36.2000	36.5400	36.2000	36.5400	+9.500%	4	610	-86.590%
2026-04-30	32.2500	35.2000	32.2500	33.3700	+12.698%	8	610	-85.316%
2026-04-29	33.4000	33.4000	28.5500	29.6100	-21.873%	10	612	-83.452%
2026-04-28	35.6500	37.9000	35.6500	37.9000	-6.627%	74	609	-87.071%
2026-04-27	42.8600	42.8600	40.0000	40.5900	-6.042%	12	591	-87.928%
2026-04-24	43.2000	43.2000	43.2000	43.2000	+8.000%	2	590	-88.657%
2026-04-23	43.0600	44.3100	40.0000	40.0000	-20.223%	5	591	-87.750%
2026-04-22	50.1400	50.1400	50.1400	50.1400	+20.645%	1	590	-90.227%
2026-04-21	41.0000	41.5600	40.5000	41.5600	-14.784%	10	590	-88.210%
2026-04-20	44.4500	50.0000	43.7500	48.7700	-0.733%	37	590	-89.953%
2026-04-17	48.5000	51.4500	48.5000	49.1300	+21.609%	16	604	-90.026%
2026-04-16	39.4800	41.1500	38.5500	40.4000	+12.629%	39	616	-87.871%
2026-04-15	34.9500	38.0000	34.9500	35.8700	+10.778%	62	640	-86.340%
2026-04-14	32.0000	34.0900	32.0000	32.3800	+21.775%	12	648	-84.867%
2026-04-13	27.0500	27.0500	25.8900	26.5900	+12.431%	23	653	-81.572%
2026-04-10	22.4000	24.7300	22.4000	23.6500	-2.675%	82	643	-79.281%
2026-04-09	24.8600	24.8600	24.3000	24.3000	-19.828%	3	637	-79.835%
2026-04-08	35.9400	35.9400	30.3100	30.3100	+1.711%	10	637	-83.834%
2026-04-06	30.0000	30.0000	29.8000	29.8000	+10.370%	2	639	-83.557%
2026-04-02	25.6000	28.2000	25.4000	27.0000	-7.598%	32	637	-81.852%
2026-04-01	31.9400	31.9400	29.2200	29.2200	-1.250%	10	637	-83.231%
2026-03-31	24.9500	29.5900	24.9500	29.5900	+30.066%	27	636	-83.440%
2026-03-30	23.7000	24.5000	22.6500	22.7500	-3.805%	25	632	-78.462%
2026-03-27	26.3000	26.3000	23.6500	23.6500	-20.236%	27	619	-79.281%
2026-03-26	29.9500	29.9500	29.6000	29.6500	-14.083%	20	606	-83.474%
2026-03-25	37.3500	37.3500	34.3000	34.5100	+3.634%	170	592	-85.801%
2026-03-24	39.5300	39.5300	33.3000	33.3000	-21.739%	42	671	-85.285%
2026-03-23	45.7000	45.7000	42.5400	42.5500	-1.959%	19	656	-88.484%
2026-03-19	43.4000	43.4000	43.4000	43.4000	-8.535%	1	655	-88.710%
2026-03-18	47.4500	47.4500	47.4500	47.4500	-9.619%	3	656	-89.673%
2026-03-17	53.4500	53.6300	52.5000	52.5000	+9.375%	5	656	-90.667%
2026-03-16	47.0100	48.0000	47.0100	48.0000	+9.215%	3	654	-89.792%
2026-03-13	43.9500	43.9500	43.9500	43.9500	-1.347%	3	652	-88.851%
2026-03-11	44.9000	44.9500	44.4000	44.5500	-8.163%	4	651	-89.001%
2026-03-05	50.1000	50.1000	48.3500	48.5100	-11.559%	7	652	-89.899%
2026-03-04	48.7000	54.9500	48.7000	54.8500	+43.249%	10	657	-91.067%
2026-03-03	34.0100	38.5100	31.1000	38.2900	+1.296%	14	661	-87.203%
2026-03-02	37.2000	37.8000	37.0600	37.8000	+16.129%	8	660	-87.037%
2026-02-27	31.2300	32.5500	30.8700	32.5500	-9.983%	45	655	-84.946%
2026-02-26	36.1600	36.1600	36.1600	36.1600	-6.200%	200	646	-86.449%
2026-02-25	29.3500	38.5500	29.3500	38.5500	+72.715%	26	845	-87.289%
2026-02-24	21.5500	22.3200	21.5500	22.3200	-2.957%	400	845	-78.047%
2026-02-23	26.0100	26.0100	23.0000	23.0000	-17.355%	51	877	-78.696%
2026-02-20	30.8500	30.8500	27.8300	27.8300	+9.653%	52	827	-82.393%
2026-02-19	25.3800	25.3800	25.3800	25.3800	-0.859%	1	848	-80.693%
2026-02-18	29.0000	29.0000	25.6000	25.6000	-10.957%	13	848	-80.859%
2026-02-17	26.6600	28.7500	23.4500	28.7500	+2.679%	1,413	850	-82.957%
2026-02-13	26.5500	28.0000	26.4000	28.0000	+59.726%	24	75	-82.500%
2026-02-12	19.2600	19.2600	17.5100	17.5300	-16.524%	15	75	-72.048%
2026-02-11	20.4700	21.0000	19.7600	21.0000	-23.218%	11	62	-76.667%
2026-02-10	27.6000	27.6000	27.3500	27.3500	-0.182%	4	55	-82.084%
2026-02-09	27.2000	27.4000	27.2000	27.4000	+2.814%	6	54	-82.117%
2026-02-06	25.5000	26.6500	25.5000	26.6500	+0.794%	2	54	-81.614%
2026-02-05	26.4400	26.4400	26.4400	26.4400	-12.450%	1	52	-81.467%
2026-02-04	30.2000	30.2000	30.2000	30.2000	-7.645%	1	53	-83.775%
2026-02-03	37.5400	37.6000	32.7000	32.7000	-17.528%	12	53	-85.015%
2026-02-02	38.5000	39.6500	38.5000	39.6500	-7.748%	3	45	-87.642%
2026-01-30	42.9800	42.9800	42.9800	42.9800	-2.914%	1	44	-88.599%
2026-01-29	42.7300	44.2700	42.7300	44.2700	-15.435%	5	43	-88.932%
2026-01-27	52.4000	52.4000	52.3500	52.3500	-18.203%	2	41	-90.640%
2026-01-22	64.0000	64.0000	64.0000	64.0000	-20.000%	1	40	-92.344%
2026-01-08	80.0000	80.0000	80.0000	80.0000	-5.213%	1	39	-93.875%
2026-01-06	84.4000	84.4000	84.4000	84.4000	-22.355%	1	38	-94.194%
2025-12-08	108.7000	108.7000	108.7000	108.7000	-1.798%	1	37	-95.492%
2025-12-04	110.6900	110.6900	110.6900	110.6900	+7.466%	1	36	-95.573%
2025-11-26	103.6500	103.6500	103.0000	103.0000	+16.384%	2	36	-95.243%
2025-11-21	88.2500	88.5000	88.2500	88.5000	-16.667%	2	36	-94.463%
2025-11-18	106.2000	106.2000	106.2000	106.2000	-2.075%	3	35	-95.386%
2025-11-17	108.4500	108.4500	108.4500	108.4500	-10.246%	1	32	-95.482%
2025-11-13	120.8300	120.8300	120.8300	120.8300	-43.787%	1	31	-95.945%
2025-10-06	218.0500	218.0500	214.9500	214.9500	+34.302%	12	30	-97.720%
2025-09-29	160.0500	160.0500	160.0500	160.0500	-1.900%	1	30	-96.938%
2025-09-22	163.1500	163.1500	163.1500	163.1500	+7.019%	1	30	-96.997%
2025-09-17	152.4500	152.4500	152.4500	152.4500	-1.645%	1	29	-96.786%
2025-09-15	155.0500	155.0500	155.0000	155.0000	+0.259%	2	29	-96.839%
2025-09-12	154.6000	154.6000	154.6000	154.6000	+4.657%	2	28	-96.831%
2025-09-09	147.7200	147.7200	147.7200	147.7200	+7.746%	1	28	-96.683%
2025-09-08	137.1000	137.1000	137.1000	137.1000	-3.756%	1	28	-96.426%
2025-09-02	142.4500	142.4500	142.4500	142.4500	-1.894%	3	28	-96.560%
2025-08-25	143.1700	145.2000	143.1700	145.2000	+10.292%	4	28	-96.625%
2025-08-20	131.6500	131.6500	131.6500	131.6500	-45.173%	1	28	-96.278%
2025-07-18	240.1200	240.1200	240.1200	240.1200	+6.281%	1	29	-97.959%
2025-07-15	225.9300	225.9300	225.9300	225.9300	+0.391%	1	28	-97.831%
2025-07-14	225.0500	225.0500	225.0500	225.0500	+21.649%	1	28	-97.823%
2025-06-30	185.0000	185.0000	185.0000	185.0000	-2.452%	1	28	-97.351%
2025-06-27	189.6500	189.6500	189.6500	189.6500	-10.229%	20	28	-97.416%
2025-06-26	211.2600	211.2600	211.2600	211.2600	+99.868%	2	16	-97.681%
2025-06-17	105.7500	105.7500	105.7000	105.7000	+18.724%	2	14	-95.364%
2025-06-13	89.0300	89.0300	89.0300	89.0300	-9.458%	6	13	-94.496%
2025-06-05	98.3300	98.3300	98.3300	98.3300	-21.336%	3	13	-95.017%
2025-05-22	125.0000	125.0000	125.0000	125.0000	+72.414%	1	13	-96.080%
2025-05-01	72.5000	72.5000	72.5000	72.5000	+0.152%	2	13	-93.241%
2025-04-28	72.3900	72.3900	72.3900	72.3900	+7.563%	1	15	-93.231%
2025-04-22	66.0500	67.3000	66.0500	67.3000	+21.700%	4	14	-92.719%
2025-04-17	55.3000	55.3000	55.3000	55.3000	-2.692%	1	12	-91.139%
2025-04-09	56.8300	56.8300	56.8300	56.8300	-3.890%	3	12	-91.378%
2025-04-02	59.1300	59.1300	59.1300	59.1300	+7.744%	1	12	-91.713%
2025-03-28	62.6900	62.6900	54.8800	54.8800	-16.214%	30	12	-91.071%
2025-03-27	65.5000	65.5000	65.5000	65.5000	-12.057%	1	14	-92.519%
2025-03-25	74.4800	74.4800	74.4800	74.4800	+1.444%	1	15	-93.421%
2025-03-24	70.2200	73.4200	70.2200	73.4200	+11.699%	5	15	-93.326%
2025-03-20	68.0500	68.0500	65.7300	65.7300	+1.435%	2	15	-92.545%
2025-03-19	65.8000	65.8000	64.8000	64.8000	+0.263%	4	15	-92.438%
2025-03-14	64.6300	64.6300	64.6300	64.6300	-8.196%	2	15	-92.418%
2025-03-12	70.4000	70.4000	70.4000	70.4000	+3.408%	1	15	-93.040%
2025-03-11	68.0800	68.0800	68.0800	68.0800	-5.654%	1	15	-92.803%
2025-03-10	72.1600	72.1600	72.1600	72.1600	-18.601%	3	15	-93.210%
2025-03-05	88.6500	88.6500	88.6500	88.6500	+0.169%	3	15	-94.473%
2025-03-03	88.5000	88.5000	88.5000	88.5000	-39.087%	2	12	-94.463%
2024-12-19	149.0000	149.0000	145.2900	145.2900	-25.282%	2	12	-96.627%
2024-11-11	193.9400	194.4500	193.9400	194.4500	+40.144%	2	13	-97.480%
2024-11-08	138.7500	138.7500	138.7500	138.7500	+32.332%	6	13	-96.468%
2024-11-06	104.8500	104.8500	104.8500	104.8500	+39.912%	1	10	-95.327%
2024-11-04	74.7200	74.9400	74.7200	74.9400	-18.098%	2	11	-93.461%
2024-10-17	91.5000	91.5000	91.5000	91.5000	+9.844%	1	11	-94.645%
2024-10-14	83.3000	83.3000	83.3000	83.3000	+12.903%	5	12	-94.118%
2024-09-30	73.7800	73.7800	73.7800	73.7800	-8.992%	2	12	-93.359%
2024-09-27	81.0500	81.0700	81.0500	81.0700	+37.012%	10	12	-93.956%
2024-09-10	59.1900	59.1900	59.1700	59.1700	+15.906%	5	16	-91.719%
2024-09-06	51.0500	51.0500	51.0500	51.0500	-14.216%	8	11	-90.402%
2024-09-05	59.5100	59.5100	59.5100	59.5100	-26.075%	2	11	-91.766%
2024-08-29	80.5000	80.5000	80.5000	80.5000	-4.564%	1	11	-93.913%
2024-08-20	88.0000	88.0000	84.3500	84.3500	-4.893%	2	10	-94.191%
2024-08-14	88.6900	88.6900	88.6900	88.6900	-0.627%	1	9	-94.475%
2024-08-09	87.8000	89.2500	87.8000	89.2500	+7.375%	4	10	-94.510%
2024-08-07	83.1300	83.1300	83.1200	83.1200	-1.656%	2	9	-94.105%
2024-08-05	74.6600	86.5000	74.6200	84.5200	-35.565%	8	9	-94.203%
2024-07-16	131.1700	131.1700	131.1700	131.1700	+6.202%	1	5	-96.264%
2024-07-15	123.5100	123.5100	123.5100	123.5100	+16.872%	1	5	-96.033%
2024-07-08	105.8600	105.9100	105.6700	105.6800	-27.418%	5	5	-95.363%
2024-04-01	145.6000	145.6000	145.6000	145.6000	-2.236%	1	1	-96.635%
2024-03-28	148.9300	148.9300	148.9300	148.9300	0.000%	2	0	-96.710%