Dark

COIN20260918C360
COIN Sep 18 2026 360.00 Call (COIN260918C00360000)
option OPRA

EOD

Aug 3, 2026

0.1700-5.556%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3100	0.3100	0.1700	0.1700	-5.556%	23	506	0.000%
2026-07-31	0.1000	0.1800	0.1000	0.1800	-28.000%	4	508	-5.556%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-34.211%	3	508	-32.000%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+58.333%	1	511	-55.263%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-20.000%	3	511	-29.167%
2026-07-27	0.3900	0.3900	0.3000	0.3000	-21.053%	8	511	-43.333%
2026-07-24	0.2800	0.3800	0.2800	0.3800	+8.571%	10	511	-55.263%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-57.317%	5	511	-51.429%
2026-07-21	0.7600	0.9100	0.7600	0.8200	+78.261%	37	507	-79.268%
2026-07-20	0.4600	0.4600	0.4600	0.4600	0.000%	1	473	-63.043%
2026-07-17	0.4400	0.4600	0.4200	0.4600	-25.806%	10	473	-63.043%
2026-07-15	0.6300	0.6300	0.4600	0.6200	+31.915%	4	469	-72.581%
2026-07-14	0.4600	0.5100	0.4200	0.4700	-17.544%	304	470	-63.830%
2026-07-13	0.5700	0.5700	0.5700	0.5700	+18.750%	1	228	-70.175%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-9.434%	1	227	-64.583%
2026-07-09	0.5300	0.5300	0.5300	0.5300	-38.372%	2	228	-67.925%
2026-07-02	0.8600	0.8600	0.8600	0.8600	+36.508%	2	228	-80.233%
2026-07-01	0.7600	0.7600	0.6300	0.6300	+23.529%	3	228	-73.016%
2026-06-25	0.5100	0.5100	0.5100	0.5100	-47.423%	1	228	-66.667%
2026-06-18	0.9700	0.9700	0.9700	0.9700	-3.000%	15	243	-82.474%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+1.010%	1	243	-83.000%
2026-06-11	0.9900	0.9900	0.9900	0.9900	-3.883%	1	243	-82.828%
2026-06-09	1.0300	1.0300	1.0300	1.0300	-32.680%	1	243	-83.495%
2026-06-08	1.2000	1.5300	1.2000	1.5300	+8.511%	2	244	-88.889%
2026-06-05	1.7400	1.7400	1.4100	1.4100	-19.429%	78	243	-87.943%
2026-06-03	2.2000	2.2000	1.7500	1.7500	-24.893%	20	191	-90.286%
2026-06-02	2.2700	2.3300	2.2700	2.3300	-6.048%	9	194	-92.704%
2026-06-01	2.2600	2.9500	2.2600	2.4800	-24.848%	5	198	-93.145%
2026-05-29	2.8400	3.3000	2.8400	3.3000	+36.364%	4	200	-94.848%
2026-05-28	2.2300	2.4200	2.2300	2.4200	+24.103%	2	201	-92.975%
2026-05-27	1.9800	1.9800	1.9500	1.9500	-26.415%	9	199	-91.282%
2026-05-26	2.8000	2.8000	2.6500	2.6500	-14.516%	11	206	-93.585%
2026-05-21	3.2500	3.4000	3.1000	3.1000	-12.676%	6	206	-94.516%
2026-05-20	3.5500	3.5500	3.5500	3.5500	-11.250%	1	207	-95.211%
2026-05-19	3.5000	4.0000	3.5000	4.0000	+8.108%	5	206	-95.750%
2026-05-18	4.0000	4.0000	3.7000	3.7000	-35.652%	3	206	-95.405%
2026-05-15	5.6000	5.7500	4.8700	5.7500	-33.526%	44	206	-97.043%
2026-05-14	7.0500	9.1100	7.0500	8.6500	+64.762%	5	233	-98.035%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-34.783%	10	244	-96.762%
2026-05-11	8.0000	8.0500	7.9000	8.0500	+73.118%	25	244	-97.888%
2026-05-06	4.6800	4.6800	4.6500	4.6500	-7.000%	3	236	-96.344%
2026-05-05	5.8400	5.8400	5.0000	5.0000	-5.660%	2	237	-96.600%
2026-05-04	5.0500	5.3000	5.0500	5.3000	+22.120%	3	237	-96.792%
2026-05-01	4.3400	4.3400	4.3400	4.3400	+14.211%	5	242	-96.083%
2026-04-30	3.8000	3.8000	3.8000	3.8000	+15.152%	1	242	-95.526%
2026-04-29	3.3000	3.3000	3.1600	3.3000	-41.071%	7	241	-94.848%
2026-04-27	6.2200	6.2200	5.5000	5.6000	-7.438%	15	236	-96.964%
2026-04-24	6.0000	6.1000	6.0000	6.0500	+1.510%	23	230	-97.190%
2026-04-23	6.7500	6.7500	5.9000	5.9600	-18.019%	3	230	-97.148%
2026-04-22	7.0000	8.0500	7.0000	7.2700	+27.544%	28	231	-97.662%
2026-04-21	7.6100	7.6100	5.7000	5.7000	-18.571%	4	246	-97.018%
2026-04-20	6.9500	7.0000	6.9500	7.0000	-5.149%	2	246	-97.571%
2026-04-17	9.0600	9.0600	7.3800	7.3800	+34.182%	23	246	-97.696%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+53.203%	2	233	-96.909%
2026-04-14	3.5900	3.5900	3.5900	3.5900	+51.477%	1	233	-95.265%
2026-04-09	2.4700	2.5600	2.3600	2.3700	-25.938%	8	234	-92.827%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-24.706%	1	234	-94.688%
2026-03-24	6.0900	6.0900	4.0700	4.2500	-30.782%	12	235	-96.000%
2026-03-23	6.4300	6.4300	6.1400	6.1400	-13.764%	4	233	-97.231%
2026-03-20	7.0600	7.1200	7.0600	7.1200	+6.269%	10	232	-97.612%
2026-03-19	6.1600	6.7000	6.1500	6.7000	-11.258%	13	231	-97.463%
2026-03-18	7.3900	7.5500	7.3700	7.5500	+3.142%	4	233	-97.748%
2026-03-16	7.3000	7.5900	7.3000	7.3200	+6.861%	4	233	-97.678%
2026-03-13	8.1000	8.1000	6.8300	6.8500	+5.061%	6	233	-97.518%
2026-03-12	7.0900	7.0900	6.5200	6.5200	-11.533%	8	235	-97.393%
2026-03-11	7.7500	7.7500	7.3300	7.3700	-4.657%	6	233	-97.693%
2026-03-10	8.6200	8.6200	7.7300	7.7300	+1.711%	6	233	-97.801%
2026-03-09	7.2700	7.8800	7.2700	7.6000	+1.064%	16	234	-97.763%
2026-03-06	7.9300	8.3500	7.4600	7.5200	-23.810%	13	231	-97.739%
2026-03-04	9.8500	10.2000	9.7600	9.8700	+89.080%	26	234	-98.278%
2026-02-26	5.3300	5.3300	4.7300	5.2200	-13.000%	8	239	-96.743%
2026-02-25	5.3400	6.0000	5.3400	6.0000	+94.805%	4	237	-97.167%
2026-02-19	3.0800	3.0800	3.0800	3.0800	-21.628%	5	237	-94.481%
2026-02-17	3.9300	3.9300	3.9300	3.9300	+0.769%	2	237	-95.674%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+77.273%	15	239	-95.641%
2026-02-11	2.5400	2.6000	2.2000	2.2000	-40.541%	7	239	-92.273%
2026-02-09	3.6900	3.7000	3.6900	3.7000	+2.778%	2	243	-95.405%
2026-02-06	3.2600	3.6000	3.2600	3.6000	+2.857%	9	241	-95.278%
2026-02-05	3.9000	3.9000	3.5000	3.5000	-27.083%	9	247	-95.143%
2026-02-04	5.3200	5.3200	4.7700	4.8000	-17.667%	15	239	-96.458%
2026-02-03	6.4900	6.4900	5.6200	5.8300	-15.507%	8	232	-97.084%
2026-02-02	6.9500	7.0200	6.4500	6.9000	-5.866%	46	234	-97.536%
2026-01-30	7.8200	7.9700	7.3300	7.3300	-3.932%	10	242	-97.681%
2026-01-29	8.8300	8.8300	7.5000	7.6300	-17.869%	7	244	-97.772%
2026-01-28	9.8700	10.2500	8.9300	9.2900	+1.752%	10	245	-98.170%
2026-01-27	9.1100	9.1300	8.8500	9.1300	-8.056%	5	245	-98.138%
2026-01-26	9.7900	9.9900	9.7900	9.9300	-8.899%	6	248	-98.288%
2026-01-23	11.6300	11.6700	10.7900	10.9000	-13.286%	23	248	-98.440%
2026-01-22	13.3000	13.3000	12.5000	12.5700	-3.233%	8	246	-98.648%
2026-01-21	12.8500	13.0900	12.8500	12.9900	-10.042%	50	245	-98.691%
2026-01-20	14.7500	14.7500	14.4400	14.4400	-18.280%	17	220	-98.823%
2026-01-16	17.5100	18.0600	17.4300	17.6700	-22.261%	40	231	-99.038%
2026-01-14	22.7300	22.7300	22.7300	22.7300	+1.928%	1	231	-99.252%
2026-01-13	18.8500	22.3000	18.8500	22.3000	+17.865%	4	232	-99.238%
2026-01-12	17.8500	18.9200	17.8500	18.9200	-7.255%	7	233	-99.101%
2026-01-08	20.4000	20.4000	20.4000	20.4000	+1.493%	1	236	-99.167%
2026-01-07	20.1000	20.1000	20.1000	20.1000	-7.798%	1	236	-99.154%
2026-01-06	22.5500	22.5500	20.6500	21.8000	-9.731%	41	237	-99.220%
2026-01-05	23.8000	24.5500	23.8000	24.1500	+66.208%	18	237	-99.296%
2025-12-31	15.5500	15.5500	14.5300	14.5300	-15.621%	7	220	-98.830%
2025-12-26	17.2200	17.2200	17.2200	17.2200	-8.404%	1	220	-99.013%
2025-12-23	18.8000	18.8000	18.8000	18.8000	-12.313%	2	219	-99.096%
2025-12-19	21.5000	21.5000	20.9400	21.4400	-7.387%	3	221	-99.207%
2025-12-17	24.6600	24.6600	23.1500	23.1500	-10.652%	4	222	-99.266%
2025-12-16	25.9100	25.9100	25.9100	25.9100	+7.958%	1	224	-99.344%
2025-12-15	30.9000	30.9000	24.0000	24.0000	-21.001%	7	224	-99.292%
2025-12-01	29.5500	30.3800	29.5500	30.3800	-17.669%	3	222	-99.440%
2025-11-28	39.1100	39.1100	36.9000	36.9000	+9.626%	3	225	-99.539%
2025-11-26	33.6600	33.6600	33.6600	33.6600	+14.529%	1	221	-99.495%
2025-11-24	29.5000	29.5000	29.3900	29.3900	+19.229%	5	221	-99.422%
2025-11-21	27.0000	27.7400	24.6500	24.6500	-15.000%	6	218	-99.310%
2025-11-20	32.5300	32.5300	29.0000	29.0000	-4.918%	3	217	-99.414%
2025-11-19	33.8300	33.9000	30.5000	30.5000	-18.340%	13	215	-99.443%
2025-11-18	37.3500	37.3500	37.3500	37.3500	+2.049%	3	217	-99.545%
2025-11-17	36.6000	36.6000	36.6000	36.6000	-13.679%	1	217	-99.536%
2025-11-14	42.4000	42.4000	42.4000	42.4000	-7.424%	1	217	-99.599%
2025-11-13	45.6600	45.8000	45.6600	45.8000	-5.703%	15	218	-99.629%
2025-11-07	48.5700	48.5700	48.5700	48.5700	-8.531%	4	226	-99.650%
2025-11-06	54.0000	54.4000	53.1000	53.1000	-15.108%	3	222	-99.680%
2025-11-05	61.8000	62.5500	61.8000	62.5500	+5.481%	2	222	-99.728%
2025-11-04	63.8000	63.8000	58.4900	59.3000	-19.865%	12	222	-99.713%
2025-11-03	74.0000	74.0000	74.0000	74.0000	-16.582%	1	214	-99.770%
2025-10-31	85.3300	88.7100	85.3300	88.7100	+18.739%	2	214	-99.808%
2025-10-30	73.9500	74.7100	73.9500	74.7100	-8.049%	2	213	-99.772%
2025-10-29	81.6000	81.6000	81.2500	81.2500	-7.828%	2	211	-99.791%
2025-10-28	90.0300	90.0300	88.1500	88.1500	-4.049%	3	213	-99.807%
2025-10-27	88.1000	98.2800	88.1000	91.8700	+13.252%	5	212	-99.815%
2025-10-24	83.0000	83.0000	81.1200	81.1200	+18.423%	3	212	-99.790%
2025-10-23	66.6500	68.5000	66.6500	68.5000	+8.782%	2	215	-99.752%
2025-10-22	63.1000	65.3900	62.4400	62.9700	-17.654%	57	214	-99.730%
2025-10-21	76.4700	76.4700	76.4700	76.4700	-7.309%	1	161	-99.778%
2025-10-20	82.5000	82.5000	82.5000	82.5000	+16.690%	1	161	-99.794%
2025-10-17	69.7000	70.8500	69.7000	70.7000	-8.182%	4	161	-99.760%
2025-10-16	77.5000	77.5000	76.1300	77.0000	-5.637%	3	161	-99.779%
2025-10-15	82.1800	82.1800	81.6000	81.6000	+0.123%	2	160	-99.792%
2025-10-14	84.9000	86.4000	81.5000	81.5000	-5.277%	6	159	-99.791%
2025-10-13	89.0000	89.5500	83.1300	86.0400	-1.443%	11	154	-99.802%
2025-10-10	97.4000	98.0000	87.3000	87.3000	-19.650%	8	148	-99.805%
2025-10-09	111.4000	111.4000	108.6500	108.6500	+2.791%	3	147	-99.844%
2025-10-08	104.9400	105.7000	104.9400	105.7000	+7.430%	2	146	-99.839%
2025-10-07	98.3900	98.3900	98.3900	98.3900	-4.531%	1	146	-99.827%
2025-10-03	101.0000	106.3000	97.0100	103.0600	+5.703%	9	146	-99.835%
2025-10-02	93.0000	98.4500	88.0000	97.5000	+41.756%	8	151	-99.826%
2025-09-29	68.7800	68.7800	68.7800	68.7800	+16.576%	1	148	-99.753%
2025-09-26	59.0000	59.0000	59.0000	59.0000	+0.803%	1	148	-99.712%
2025-09-25	59.0000	60.0900	58.5300	58.5300	-9.954%	4	149	-99.710%
2025-09-24	65.0000	65.0000	65.0000	65.0000	+3.355%	1	150	-99.738%
2025-09-23	68.7000	69.0600	62.8900	62.8900	-10.413%	4	149	-99.730%
2025-09-22	69.7300	70.2000	69.7300	70.2000	-4.620%	2	148	-99.758%
2025-09-19	80.1000	80.1000	73.6000	73.6000	-8.172%	2	148	-99.769%
2025-09-18	78.5800	80.1500	78.5800	80.1500	+33.029%	14	148	-99.788%
2025-09-17	65.5300	65.5300	60.2500	60.2500	-4.592%	5	152	-99.718%
2025-09-16	63.1500	63.1500	63.1500	63.1500	-4.027%	2	154	-99.731%
2025-09-15	65.9500	65.9500	65.8000	65.8000	+3.459%	2	155	-99.742%
2025-09-12	63.3200	64.1000	62.0000	63.6000	+1.322%	9	154	-99.733%
2025-09-11	62.7700	62.7700	62.7700	62.7700	+4.269%	1	154	-99.729%
2025-09-10	60.2000	60.2000	60.2000	60.2000	+13.456%	10	154	-99.718%
2025-09-08	53.0000	53.0600	53.0000	53.0600	+7.736%	10	160	-99.680%
2025-09-05	49.0500	49.2500	49.0500	49.2500	-11.309%	5	160	-99.655%
2025-09-04	55.5300	55.5300	55.5300	55.5300	+1.610%	1	164	-99.694%
2025-09-03	54.8700	54.8700	54.6500	54.6500	-0.745%	4	163	-99.689%
2025-08-29	55.0600	55.0600	55.0600	55.0600	-3.573%	1	158	-99.691%
2025-08-26	55.9900	57.1000	55.9900	57.1000	+5.292%	3	158	-99.702%
2025-08-22	54.2300	54.2300	54.2300	54.2300	-15.516%	1	158	-99.687%
2025-08-19	65.3000	65.3000	64.1900	64.1900	+2.051%	2	159	-99.735%
2025-08-18	63.5700	63.5700	62.9000	62.9000	-4.798%	6	158	-99.730%
2025-08-15	66.0700	66.0700	66.0700	66.0700	-2.981%	2	153	-99.743%
2025-08-14	67.6300	68.1000	67.6300	68.1000	-2.714%	5	151	-99.750%
2025-08-13	76.1500	76.1500	70.0000	70.0000	+3.858%	2	151	-99.757%
2025-08-12	67.4000	67.4000	67.4000	67.4000	+11.038%	2	151	-99.748%
2025-08-08	59.7500	60.7000	59.7500	60.7000	-8.515%	13	149	-99.720%
2025-08-07	66.4500	66.4500	66.3500	66.3500	+17.642%	20	136	-99.744%
2025-08-06	56.4000	56.4000	56.4000	56.4000	-11.875%	1	116	-99.699%
2025-08-04	64.0000	64.0000	64.0000	64.0000	-5.577%	1	115	-99.734%
2025-08-01	69.4000	72.5000	67.0100	67.7800	-37.999%	12	116	-99.749%
2025-07-31	115.1500	115.1500	109.3200	109.3200	-1.982%	3	117	-99.844%
2025-07-28	116.3200	116.3200	111.5300	111.5300	-9.362%	4	114	-99.848%
2025-07-25	122.2000	123.0500	121.1500	123.0500	-8.513%	4	111	-99.862%
2025-07-22	134.5000	134.5000	134.5000	134.5000	-10.136%	1	107	-99.874%
2025-07-21	149.6700	149.6700	149.6700	149.6700	-8.324%	1	108	-99.886%
2025-07-18	163.2600	163.2600	163.2600	163.2600	+35.677%	1	107	-99.896%
2025-07-15	122.0000	122.0000	120.3300	120.3300	-3.589%	31	107	-99.859%
2025-07-14	126.8500	126.8500	124.4000	124.8100	+5.236%	4	77	-99.864%
2025-07-11	118.6000	118.6000	118.6000	118.6000	-1.068%	1	78	-99.857%
2025-07-10	113.4800	119.8800	113.4800	119.8800	+15.972%	10	78	-99.858%
2025-07-09	105.1000	105.1000	103.3700	103.3700	-0.778%	2	78	-99.836%
2025-07-07	104.1800	104.1800	104.1800	104.1800	+5.874%	1	79	-99.837%
2025-07-03	98.4500	98.4500	98.4000	98.4000	-0.986%	2	79	-99.827%
2025-07-02	99.3800	99.3800	99.3800	99.3800	+14.559%	2	79	-99.829%
2025-07-01	86.7500	86.7500	86.7500	86.7500	-12.726%	1	82	-99.804%
2025-06-27	109.0000	109.0000	99.4000	99.4000	-16.492%	11	81	-99.829%
2025-06-26	107.4900	119.3800	107.4900	119.0300	+18.191%	13	82	-99.857%
2025-06-25	109.7200	112.3800	97.2500	100.7100	+4.623%	10	88	-99.831%
2025-06-24	92.5200	96.2600	92.5200	96.2600	+30.699%	5	85	-99.823%
2025-06-20	73.6500	73.6500	73.6500	73.6500	+14.381%	2	82	-99.769%
2025-06-18	64.3900	64.3900	64.3900	64.3900	+58.596%	1	81	-99.736%
2025-06-02	40.3400	40.6000	40.3400	40.6000	-21.516%	9	81	-99.581%
2025-05-20	51.7300	51.7300	51.7300	51.7300	-5.516%	5	72	-99.671%
2025-05-16	54.4000	54.7500	54.4000	54.7500	+89.775%	200	77	-99.689%
2025-04-28	29.3500	29.3500	28.8500	28.8500	+46.076%	2	52	-99.411%
2025-04-21	20.4500	20.4500	19.7500	19.7500	-45.472%	4	50	-99.139%
2025-02-28	36.2200	36.2200	36.2200	36.2200	-1.736%	2	47	-99.531%
2025-02-26	36.8600	36.8600	36.8600	36.8600	-58.042%	5	48	-99.539%
2024-12-19	87.8500	87.8500	87.8500	87.8500	-25.247%	1	51	-99.806%
2024-12-09	117.5200	117.5200	117.5200	117.5200	+8.574%	1	51	-99.855%
2024-12-03	112.0000	112.0000	108.2400	108.2400	+2.471%	2	51	-99.843%
2024-11-26	105.6300	105.6300	105.6300	105.6300	-0.302%	1	50	-99.839%
2024-11-22	105.9500	105.9500	105.9500	105.9500	-14.030%	2	50	-99.840%
2024-11-19	123.2400	123.2400	123.2400	123.2400	+10.728%	1	49	-99.862%
2024-11-18	110.9000	111.4500	110.7000	111.3000	-7.841%	8	48	-99.847%
2024-11-11	115.9000	121.6500	115.9000	120.7700	+62.216%	8	48	-99.859%
2024-11-06	74.5500	74.5500	74.4500	74.4500	+48.012%	2	41	-99.772%
2024-10-24	50.0300	50.3000	50.0300	50.3000	-8.396%	11	41	-99.662%
2024-10-22	54.5900	54.9100	54.5900	54.9100	+7.037%	2	42	-99.690%
2024-10-17	50.9000	51.3000	50.9000	51.3000	+3.323%	19	42	-99.669%
2024-10-15	49.2000	49.6500	49.2000	49.6500	+52.301%	2	25	-99.658%
2024-09-23	32.5500	32.6000	32.5500	32.6000	-4.258%	17	26	-99.479%
2024-09-19	33.9700	34.0500	33.9700	34.0500	-33.235%	2	9	-99.501%
2024-08-19	51.0000	51.0000	51.0000	51.0000	+6.073%	1	9	-99.667%
2024-08-14	48.0800	48.0800	48.0800	48.0800	-3.859%	1	8	-99.646%
2024-08-07	50.0100	50.0100	50.0100	50.0100	-3.956%	1	7	-99.660%
2024-08-05	52.0700	52.0700	52.0700	52.0700	-29.301%	2	6	-99.674%
2024-07-25	73.6500	73.6500	73.6500	73.6500	-14.698%	1	4	-99.769%
2024-07-19	86.3400	86.3400	86.3400	86.3400	+36.679%	2	5	-99.803%
2024-07-09	63.1700	63.1700	63.1700	63.1700	+2.682%	2	4	-99.731%
2024-07-08	61.5200	61.5200	61.5200	61.5200	-12.923%	2	2	-99.724%
2024-05-31	70.6500	70.6500	70.6500	70.6500	-21.873%	2	1	-99.759%
2024-04-08	90.4300	90.4300	90.4300	90.4300	0.000%	1	1	-99.812%