Dark

COIN20260918C195
COIN Sep 18 2026 195.00 Call (COIN260918C00195000)
option OPRA

EOD

Aug 4, 2026

4.20+10.526%(+0.40)490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.7300	4.3000	3.0000	4.2000	+10.526%	490	1,106	0.000%
2026-08-03	2.4400	4.1000	2.4400	3.8000	+11.437%	18	757	+10.526%
2026-07-31	4.4300	4.4300	2.1300	3.4100	-57.481%	115	751	+23.167%
2026-07-30	7.4500	8.0500	7.4500	8.0200	-5.089%	13	727	-47.631%
2026-07-29	9.1500	9.1500	8.2500	8.4500	-4.520%	136	726	-50.296%
2026-07-28	8.1000	9.8600	7.3900	8.8500	-10.606%	10	710	-52.542%
2026-07-27	8.5000	10.0000	8.5000	9.9000	+41.429%	45	711	-57.576%
2026-07-24	7.8000	7.8000	6.7500	7.0000	-24.731%	17	721	-40.000%
2026-07-23	10.3000	10.3000	8.4000	9.3000	-14.679%	79	726	-54.839%
2026-07-22	13.5800	13.9000	10.9000	10.9000	-29.587%	48	785	-61.468%
2026-07-21	13.2000	18.0000	13.2000	15.4800	+66.094%	209	783	-72.868%
2026-07-20	10.2500	10.5000	9.3200	9.3200	+3.097%	10	646	-54.936%
2026-07-17	8.6100	9.8500	7.9900	9.0400	-12.825%	44	645	-53.540%
2026-07-16	10.5500	10.5500	10.3700	10.3700	-18.088%	12	621	-59.499%
2026-07-15	12.6600	12.6600	12.6600	12.6600	+18.873%	1	613	-66.825%
2026-07-14	10.2500	10.7500	9.5500	10.6500	+20.339%	13	612	-60.563%
2026-07-13	8.8000	8.8500	8.1400	8.8500	-9.044%	25	601	-52.542%
2026-07-10	12.4000	12.5200	9.7300	9.7300	+2.963%	10	618	-56.835%
2026-07-09	9.7000	10.9000	9.4000	9.4500	-30.769%	59	616	-55.556%
2026-07-07	13.8000	13.8000	11.5100	13.6500	-8.019%	51	576	-69.231%
2026-07-06	11.5000	14.9500	11.5000	14.8400	+9.520%	16	552	-71.698%
2026-07-02	15.2000	15.2000	13.3100	13.5500	+6.693%	33	548	-69.004%
2026-07-01	10.0500	12.7500	10.0400	12.7000	+85.944%	208	548	-66.929%
2026-06-30	6.7500	6.8300	6.7500	6.8300	-17.909%	6	454	-38.507%
2026-06-29	7.7000	8.3200	7.6500	8.3200	-2.118%	6	455	-49.519%
2026-06-26	7.0000	8.5000	7.0000	8.5000	+37.987%	28	458	-50.588%
2026-06-25	7.5000	8.1400	6.1600	6.1600	-28.372%	12	469	-31.818%
2026-06-24	8.8500	9.3900	8.3000	8.6000	-14.428%	9	469	-51.163%
2026-06-23	10.5500	10.5500	10.0500	10.0500	-20.804%	7	470	-58.209%
2026-06-22	13.3900	16.9500	12.6900	12.6900	+4.444%	40	467	-66.903%
2026-06-18	12.1500	12.1500	12.1500	12.1500	-13.830%	1	465	-65.432%
2026-06-17	16.1000	16.1000	14.1000	14.1000	-14.181%	3	465	-70.213%
2026-06-16	15.3200	16.6500	15.3200	16.4300	-3.239%	3	465	-74.437%
2026-06-15	17.1000	17.1000	16.9800	16.9800	+28.345%	4	464	-75.265%
2026-06-12	13.4400	15.6500	13.2300	13.2300	-5.567%	3	465	-68.254%
2026-06-11	12.3100	14.0100	11.8000	14.0100	+9.453%	11	465	-70.021%
2026-06-10	13.7600	14.0200	12.6000	12.8000	+2.977%	26	471	-67.188%
2026-06-09	15.0000	15.4000	12.4300	12.4300	-17.954%	6	452	-66.211%
2026-06-08	13.5000	15.6900	13.5000	15.1500	+22.474%	17	453	-72.277%
2026-06-05	13.1800	13.1800	10.9500	12.3700	-29.314%	34	450	-66.047%
2026-06-04	16.7500	17.6000	16.7500	17.5000	+2.160%	8	447	-76.000%
2026-06-03	18.2500	18.2500	16.7700	17.1300	-17.525%	25	449	-75.482%
2026-06-02	21.0600	21.0600	20.0000	20.7700	-18.389%	14	448	-79.779%
2026-06-01	22.7500	26.4700	22.7500	25.4500	-15.167%	27	440	-83.497%
2026-05-29	25.4900	30.0000	24.2300	30.0000	+27.119%	48	438	-86.000%
2026-05-28	17.9900	23.6000	17.9900	23.6000	+15.122%	7	462	-82.203%
2026-05-27	21.5000	22.3500	19.6000	20.5000	-19.765%	22	459	-79.512%
2026-05-26	26.5300	26.7500	25.5000	25.5500	-1.731%	8	466	-83.562%
2026-05-22	30.0000	30.0000	26.0000	26.0000	-18.367%	45	454	-83.846%
2026-05-21	29.0000	31.8500	28.0000	31.8500	+1.111%	8	453	-86.813%
2026-05-20	31.5000	31.5000	31.5000	31.5000	-4.255%	2	453	-86.667%
2026-05-19	32.9000	32.9000	32.9000	32.9000	+22.078%	3	448	-87.234%
2026-05-18	30.1500	32.8200	26.9500	26.9500	-23.000%	20	448	-84.416%
2026-05-15	36.1200	37.2800	33.2400	35.0000	-30.473%	40	448	-88.000%
2026-05-14	43.3600	50.3400	43.3600	50.3400	+30.584%	3	439	-91.657%
2026-05-13	35.5000	38.7200	35.0500	38.5500	-2.946%	5	448	-89.105%
2026-05-12	45.0000	45.0000	39.7200	39.7200	-17.077%	11	448	-89.426%
2026-05-11	34.5100	49.4700	34.5100	47.9000	+35.426%	7	448	-91.232%
2026-05-08	29.9000	35.4000	29.9000	35.3700	+8.165%	19	450	-88.126%
2026-05-07	35.5000	35.5000	32.7000	32.7000	-7.208%	9	451	-87.156%
2026-05-06	35.2400	35.2400	35.2400	35.2400	-3.978%	2	450	-88.082%
2026-05-05	36.7000	36.7000	36.7000	36.7000	-9.450%	1	450	-88.556%
2026-05-04	37.9000	40.6100	37.9000	40.5300	+21.821%	8	449	-89.637%
2026-05-01	34.0000	34.6700	33.2700	33.2700	+5.252%	8	452	-87.376%
2026-04-30	31.8800	31.8800	31.6100	31.6100	+10.332%	8	452	-86.713%
2026-04-29	26.2500	28.6500	26.2500	28.6500	-19.182%	3	447	-85.340%
2026-04-28	34.4000	35.4500	34.1500	35.4500	-5.391%	88	446	-88.152%
2026-04-27	39.8700	39.8700	37.4700	37.4700	-4.656%	3	387	-88.791%
2026-04-24	41.4000	41.4000	39.3000	39.3000	-1.355%	3	387	-89.313%
2026-04-23	39.8400	39.8400	39.8400	39.8400	-14.323%	1	387	-89.458%
2026-04-22	48.5000	48.5000	46.5000	46.5000	-2.311%	38	386	-90.968%
2026-04-20	42.2600	47.6000	41.2500	47.6000	+1.709%	4	379	-91.176%
2026-04-17	44.9000	50.2000	44.9000	46.8000	+15.413%	94	380	-91.026%
2026-04-16	36.3500	40.5500	35.5000	40.5500	+7.989%	46	333	-89.642%
2026-04-15	33.3400	37.5500	33.3400	37.5500	+23.115%	103	301	-88.815%
2026-04-14	31.6000	31.7000	30.0900	30.5000	+22.490%	7	265	-86.230%
2026-04-13	24.6500	24.9000	23.9500	24.9000	+11.609%	28	259	-83.133%
2026-04-10	22.6500	22.9000	21.2200	22.3100	-2.831%	176	245	-81.174%
2026-04-09	24.7000	24.7500	22.9600	22.9600	-20.964%	34	233	-81.707%
2026-04-08	29.4000	29.4000	27.9500	29.0500	+27.133%	7	205	-85.542%
2026-04-07	23.0500	23.0500	22.8500	22.8500	-16.147%	2	204	-81.619%
2026-04-06	28.5000	28.5000	27.2500	27.2500	+4.008%	5	202	-84.587%
2026-04-02	26.4500	26.4500	25.7500	26.2000	-4.727%	10	190	-83.969%
2026-04-01	29.9300	29.9300	27.5000	27.5000	+1.476%	11	190	-84.727%
2026-03-31	22.7000	27.1000	22.7000	27.1000	+27.830%	17	190	-84.502%
2026-03-30	21.8000	22.8500	21.0500	21.2000	-4.719%	57	187	-80.189%
2026-03-27	22.3600	23.2500	22.0000	22.2500	-18.766%	18	151	-81.124%
2026-03-26	28.7000	28.7000	27.3900	27.3900	-15.671%	18	140	-84.666%
2026-03-25	33.8500	34.0000	32.0600	32.4800	-7.200%	29	137	-87.069%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-18.699%	1	118	-88.000%
2026-03-23	43.0500	43.0500	43.0500	43.0500	-0.577%	34	118	-90.244%
2026-03-20	43.5000	43.5000	43.3000	43.3000	+5.842%	2	112	-90.300%
2026-03-19	42.8500	42.8500	40.9100	40.9100	-13.928%	2	111	-89.734%
2026-03-18	44.9500	48.0200	44.2000	47.5300	-5.432%	22	110	-91.163%
2026-03-17	46.5000	50.5400	46.5000	50.2600	+12.313%	19	94	-91.643%
2026-03-16	44.9500	44.9500	44.7500	44.7500	+9.146%	4	79	-90.615%
2026-03-13	42.7000	44.1000	41.0000	41.0000	-6.286%	13	75	-89.756%
2026-03-11	43.0500	43.7500	42.9500	43.7500	+2.339%	8	74	-90.400%
2026-03-10	42.7500	43.8500	42.2500	42.7500	-2.286%	9	68	-90.175%
2026-03-09	43.6000	44.0000	43.1500	43.7500	+0.993%	5	64	-90.400%
2026-03-06	43.7500	43.7500	43.3200	43.3200	-11.502%	2	64	-90.305%
2026-03-05	48.9500	48.9500	48.9500	48.9500	-4.951%	1	63	-91.420%
2026-03-04	48.2000	52.1500	48.2000	51.5000	+46.307%	21	63	-91.845%
2026-03-03	35.2000	35.2000	35.2000	35.2000	+8.575%	1	71	-88.068%
2026-03-02	32.4200	32.4200	32.4200	32.4200	+8.975%	10	71	-87.045%
2026-02-27	29.8200	30.0000	29.7500	29.7500	-9.160%	4	76	-85.882%
2026-02-26	32.7500	32.7500	32.7500	32.7500	-9.204%	1	72	-87.176%
2026-02-25	31.3600	36.0700	31.3600	36.0700	+64.328%	2	71	-88.356%
2026-02-23	22.0500	22.0500	21.9500	21.9500	-17.481%	2	71	-80.866%
2026-02-17	24.9000	26.6000	24.9000	26.6000	+56.195%	2	70	-84.211%
2026-02-12	18.4700	18.4700	16.8500	17.0300	-7.796%	4	69	-75.338%
2026-02-11	18.4700	18.4700	18.4700	18.4700	-27.283%	2	69	-77.260%
2026-02-10	25.4000	25.4000	25.4000	25.4000	+1.397%	12	67	-83.465%
2026-02-06	25.0500	25.0500	25.0500	25.0500	+14.908%	1	67	-83.234%
2026-02-05	23.6500	23.6500	21.8000	21.8000	-21.413%	2	67	-80.734%
2026-02-04	26.2000	27.7400	26.2000	27.7400	-26.027%	5	68	-84.859%
2026-02-02	37.5000	37.5000	37.5000	37.5000	-7.407%	1	67	-88.800%
2026-01-30	40.5000	40.5000	40.5000	40.5000	-1.220%	10	67	-89.630%
2026-01-29	41.2400	42.4900	41.0000	41.0000	-20.926%	44	65	-89.756%
2026-01-26	51.8500	51.8500	51.8500	51.8500	-33.865%	1	53	-91.900%
2026-01-15	78.4000	78.4000	78.4000	78.4000	+14.536%	1	52	-94.643%
2026-01-02	68.4500	68.4500	68.4500	68.4500	-29.324%	1	51	-93.864%
2025-12-11	96.8500	96.8500	96.8500	96.8500	-7.321%	1	51	-95.663%
2025-12-10	104.5000	104.5000	104.5000	104.5000	-1.322%	1	50	-95.981%
2025-12-08	105.9000	105.9000	105.9000	105.9000	-3.683%	1	49	-96.034%
2025-12-04	109.9500	109.9500	109.9500	109.9500	-41.266%	1	48	-96.180%
2025-10-27	187.5000	187.5000	187.2000	187.2000	+28.219%	30	32	-97.756%
2025-10-22	146.0000	146.0000	146.0000	146.0000	-28.780%	4	32	-97.123%
2025-10-10	205.0000	205.0000	205.0000	205.0000	+2.500%	1	28	-97.951%
2025-10-07	200.0000	200.0000	200.0000	200.0000	-5.993%	2	27	-97.900%
2025-10-06	211.7000	213.2000	210.9000	212.7500	+8.435%	46	27	-98.026%
2025-10-02	196.2000	196.2000	196.2000	196.2000	+25.448%	1	10	-97.859%
2025-09-29	156.4500	156.4500	156.4000	156.4000	+12.002%	2	10	-97.315%
2025-09-26	136.2500	139.6400	136.2500	139.6400	-7.092%	4	10	-96.992%
2025-09-15	150.3000	150.3000	150.3000	150.3000	+44.658%	1	7	-97.206%
2025-05-13	103.9000	103.9000	103.9000	103.9000	+120.127%	1	6	-95.958%
2025-04-08	48.9500	48.9500	47.2000	47.2000	-12.317%	3	6	-91.102%
2025-04-02	53.8300	53.8300	53.8300	53.8300	+1.318%	2	7	-92.198%
2025-04-01	53.1300	53.1300	53.1300	53.1300	-11.169%	2	7	-92.095%
2025-03-28	59.8100	59.8100	59.8100	59.8100	-4.518%	2	6	-92.978%
2025-03-27	62.6400	62.6400	62.6400	62.6400	-11.224%	1	7	-93.295%
2025-03-26	70.5600	70.5600	70.5600	70.5600	+5.204%	2	7	-94.048%
2025-03-20	67.0700	67.0700	67.0700	67.0700	+1.961%	2	7	-93.738%
2025-03-17	65.7800	65.7800	65.7800	65.7800	+2.910%	2	5	-93.615%
2025-03-13	63.9200	63.9200	63.9200	63.9200	-4.168%	1	5	-93.429%
2025-03-12	67.2500	67.2500	66.7000	66.7000	+0.755%	2	5	-93.703%
2025-03-10	71.3600	71.3600	66.2000	66.2000	-13.825%	4	5	-93.656%
2025-03-03	85.6500	85.6500	76.8200	76.8200	-52.318%	5	3	-94.533%
2024-11-27	162.2100	162.2100	161.1100	161.1100	-16.062%	2	0	-97.393%
2024-11-11	191.8800	191.9400	191.8800	191.9400	0.000%	2	0	-97.812%