Dark

COIN20260918C370
COIN Sep 18 2026 370.00 Call (COIN260918C00370000)
option OPRA

EOD

Aug 3, 2026

0.3200-5.882%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3200	0.3200	0.3200	0.3200	-5.882%	50	500	0.000%
2026-07-31	0.3400	0.3400	0.3400	0.3400	+30.769%	1	509	-5.882%
2026-07-28	0.3200	0.3200	0.2600	0.2600	-63.889%	2	509	+23.077%
2026-07-21	0.7500	0.7500	0.7200	0.7200	+89.474%	6	508	-55.556%
2026-07-17	0.4700	0.4700	0.3800	0.3800	-9.524%	8	508	-15.789%
2026-07-15	0.6300	0.6300	0.4200	0.4200	-25.000%	7	508	-23.810%
2026-07-13	0.5600	0.5600	0.5600	0.5600	-38.462%	1	507	-42.857%
2026-07-07	0.9100	0.9100	0.9100	0.9100	+24.658%	2	507	-64.835%
2026-07-06	1.2500	1.2500	0.7200	0.7300	-17.978%	10	507	-56.164%
2026-07-02	0.8700	0.8900	0.8700	0.8900	+8.537%	2	508	-64.045%
2026-07-01	0.6300	0.8200	0.6300	0.8200	+36.667%	4	508	-60.976%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-6.250%	1	508	-46.667%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-27.273%	1	508	-50.000%
2026-06-18	0.8800	0.8800	0.8800	0.8800	-32.308%	15	523	-63.636%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-6.475%	2	523	-75.385%
2026-06-08	1.5700	1.5700	1.3900	1.3900	+5.303%	4	523	-76.978%
2026-06-05	1.3500	1.3500	1.2500	1.3200	-38.605%	24	522	-75.758%
2026-06-02	2.0600	2.2000	2.0600	2.1500	-17.308%	8	526	-85.116%
2026-06-01	2.3100	2.6000	2.3100	2.6000	-6.810%	3	527	-87.692%
2026-05-29	2.1200	2.7900	2.1100	2.7900	+54.144%	170	526	-88.530%
2026-05-27	1.6400	1.8100	1.6400	1.8100	-34.182%	115	359	-82.320%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-8.940%	1	304	-88.364%
2026-05-21	2.9000	3.0200	2.8200	3.0200	-5.625%	4	304	-89.404%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-29.204%	1	304	-90.000%
2026-05-15	5.1000	5.1200	4.5200	4.5200	-42.567%	3	305	-92.920%
2026-05-14	4.4300	8.2600	4.4300	7.8700	+62.603%	14	307	-95.934%
2026-05-13	4.8400	4.8400	4.8400	4.8400	-24.375%	1	307	-93.388%
2026-05-12	6.4000	6.4000	6.4000	6.4000	+74.863%	1	307	-95.000%
2026-05-11	3.6600	3.6600	3.6600	3.6600	-6.633%	10	307	-91.257%
2026-05-08	2.7500	3.9200	2.6800	3.9200	+11.364%	7	317	-91.837%
2026-05-07	3.5200	3.5200	3.5200	3.5200	-12.000%	1	316	-90.909%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-19.192%	2	317	-92.000%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+39.437%	1	315	-93.535%
2026-04-30	3.6000	3.6500	3.5500	3.5500	-31.599%	13	314	-90.986%
2026-04-27	5.0000	5.1900	5.0000	5.1900	-13.787%	7	307	-93.834%
2026-04-23	6.0200	6.0200	6.0200	6.0200	-11.471%	1	306	-94.684%
2026-04-22	6.9200	7.2500	6.8000	6.8000	-6.207%	15	307	-95.294%
2026-04-21	7.2500	7.2500	7.2500	7.2500	+17.886%	1	301	-95.586%
2026-04-20	6.1500	6.1500	6.1500	6.1500	-17.450%	1	300	-94.797%
2026-04-17	6.2000	7.6000	6.2000	7.4500	+136.508%	19	301	-95.705%
2026-04-14	3.1500	3.1500	3.1500	3.1500	+43.182%	1	291	-89.841%
2026-04-13	2.0300	2.2000	2.0300	2.2000	0.000%	8	291	-85.455%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-15.385%	30	287	-85.455%
2026-04-08	3.0500	3.0500	2.6000	2.6000	-31.579%	3	317	-87.692%
2026-03-24	3.8000	3.8000	3.7700	3.8000	-30.909%	14	318	-91.579%
2026-03-23	5.7600	6.0000	5.5000	5.5000	-5.498%	6	324	-94.182%
2026-03-20	6.3400	6.4400	5.8000	5.8200	-1.523%	8	323	-94.502%
2026-03-19	5.8400	5.9600	5.6500	5.9100	-2.636%	12	320	-94.585%
2026-03-18	6.6800	6.6900	6.0700	6.0700	-10.604%	4	320	-94.728%
2026-03-16	6.8600	6.8600	6.6100	6.7900	-5.956%	4	320	-95.287%
2026-03-13	7.4100	7.4600	7.2100	7.2200	+17.398%	6	320	-95.568%
2026-03-12	5.8300	6.1500	5.3500	6.1500	-2.226%	8	322	-94.797%
2026-03-11	6.8200	6.8200	6.2900	6.2900	-9.104%	4	320	-94.913%
2026-03-10	7.5000	7.5000	6.9200	6.9200	+1.765%	6	319	-95.376%
2026-03-09	6.5600	7.3000	6.5600	6.8000	-2.857%	42	320	-95.294%
2026-03-06	6.9800	7.6300	6.8300	7.0000	-9.326%	13	331	-95.429%
2026-03-05	9.0000	9.0000	7.3000	7.7200	-14.127%	41	335	-95.855%
2026-03-04	7.4200	9.3000	7.4200	8.9900	+71.238%	9	326	-96.440%
2026-03-02	5.2500	5.2500	5.2500	5.2500	-3.670%	2	323	-93.905%
2026-02-25	4.6900	5.4500	4.6500	5.4500	+118.000%	5	325	-94.128%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+6.383%	1	325	-87.200%
2026-02-13	2.3500	2.3500	2.3500	2.3500	+3.524%	1	325	-86.383%
2026-02-11	2.6100	2.6100	2.2700	2.2700	-32.440%	11	325	-85.903%
2026-02-09	3.4500	3.4500	3.3600	3.3600	+0.901%	3	323	-90.476%
2026-02-06	2.9000	3.3300	2.5000	3.3300	+11.000%	20	321	-90.390%
2026-02-05	4.0000	4.0000	3.0000	3.0000	-31.034%	72	325	-89.333%
2026-02-04	4.3500	4.3500	4.3500	4.3500	-22.460%	5	305	-92.644%
2026-02-03	5.6100	5.6100	5.6100	5.6100	-12.617%	6	305	-94.296%
2026-02-02	6.0000	6.4200	5.8300	6.4200	-1.835%	57	301	-95.016%
2026-01-30	7.1300	7.1300	6.5000	6.5400	-8.146%	8	319	-95.107%
2026-01-29	7.8300	7.8300	6.9600	7.1200	-15.137%	4	315	-95.506%
2026-01-28	8.6800	9.0900	8.1600	8.3900	+0.963%	10	316	-96.186%
2026-01-27	8.7500	8.7800	7.9600	8.3100	-4.263%	16	316	-96.149%
2026-01-26	9.0400	9.1700	8.6800	8.6800	-12.764%	12	314	-96.313%
2026-01-23	10.5800	10.6800	9.9200	9.9500	-13.252%	22	317	-96.784%
2026-01-22	12.2500	12.2500	11.4700	11.4700	-4.655%	11	329	-97.210%
2026-01-21	12.7500	12.7500	12.0300	12.0300	-5.647%	12	328	-97.340%
2026-01-20	14.4900	14.4900	12.7500	12.7500	-22.774%	11	339	-97.490%
2026-01-16	16.0800	16.5100	16.0800	16.5100	-1.138%	8	347	-98.062%
2026-01-15	16.7000	16.7000	16.7000	16.7000	-3.020%	3	347	-98.084%
2026-01-13	17.3300	17.3300	17.2200	17.2200	+2.196%	4	344	-98.142%
2026-01-12	17.0000	17.0000	16.8500	16.8500	-12.331%	9	348	-98.101%
2026-01-08	19.2200	19.2200	19.2200	19.2200	+6.482%	1	339	-98.335%
2026-01-07	17.7500	18.4000	17.7500	18.0500	-12.591%	4	338	-98.227%
2026-01-06	20.6500	20.6500	20.6500	20.6500	-6.982%	2	339	-98.450%
2026-01-05	21.2500	22.5900	21.2500	22.2000	+38.924%	7	338	-98.559%
2026-01-02	13.5400	15.9800	13.5400	15.9800	+13.173%	2	333	-97.997%
2025-12-31	14.1200	14.1200	14.1200	14.1200	-5.362%	6	332	-97.734%
2025-12-30	14.7200	14.9200	14.7200	14.9200	-2.484%	38	332	-97.855%
2025-12-29	15.3000	15.3000	15.3000	15.3000	-5.380%	1	362	-97.908%
2025-12-26	17.2500	17.2500	16.1700	16.1700	-4.489%	4	363	-98.021%
2025-12-24	16.9300	16.9300	16.9300	16.9300	-1.855%	1	360	-98.110%
2025-12-23	17.2500	17.2500	17.2500	17.2500	-14.435%	1	360	-98.145%
2025-12-22	21.6000	21.6000	20.1600	20.1600	-2.843%	3	360	-98.413%
2025-12-17	23.3600	23.3600	20.7500	20.7500	-9.783%	12	360	-98.458%
2025-12-15	23.0000	23.0000	23.0000	23.0000	-22.948%	1	355	-98.609%
2025-12-12	29.8500	29.8500	29.8500	29.8500	+0.845%	2	356	-98.928%
2025-12-11	29.6000	29.6000	29.6000	29.6000	-21.485%	1	356	-98.919%
2025-12-09	37.7000	37.7000	37.7000	37.7000	+9.149%	2	356	-99.151%
2025-12-08	34.5400	34.5400	34.5400	34.5400	+4.603%	1	354	-99.074%
2025-12-05	33.2600	33.2600	33.0200	33.0200	-9.385%	2	355	-99.031%
2025-12-03	36.2900	36.4400	36.2900	36.4400	+6.612%	32	354	-99.122%
2025-12-02	34.1100	34.1800	34.1100	34.1800	+9.201%	2	338	-99.064%
2025-12-01	31.3000	31.3000	31.3000	31.3000	-12.545%	1	339	-98.978%
2025-11-28	35.7900	35.7900	35.7900	35.7900	+46.500%	2	338	-99.106%
2025-11-25	24.4500	24.4500	24.4300	24.4300	-13.979%	8	336	-98.690%
2025-11-24	28.4800	28.4800	28.4000	28.4000	+10.078%	2	340	-98.873%
2025-11-21	25.8000	25.8000	25.8000	25.8000	-1.789%	1	340	-98.760%
2025-11-20	30.5000	30.5000	26.2700	26.2700	-27.129%	5	341	-98.782%
2025-11-18	36.4900	36.4900	36.0500	36.0500	-8.803%	4	338	-99.112%
2025-11-17	39.5300	39.5300	39.5300	39.5300	-14.659%	1	338	-99.190%
2025-11-14	46.2500	46.3200	46.2500	46.3200	+1.802%	2	337	-99.309%
2025-11-13	45.5000	45.5000	45.5000	45.5000	-12.835%	1	337	-99.297%
2025-11-12	52.2000	52.2000	52.2000	52.2000	-13.605%	6	337	-99.387%
2025-11-10	63.1200	63.1200	58.3500	60.4200	+8.105%	7	337	-99.470%
2025-11-07	45.7800	55.8900	45.7800	55.8900	+11.780%	5	332	-99.427%
2025-11-06	52.6000	52.6000	49.6500	50.0000	-18.033%	74	323	-99.360%
2025-11-05	59.4000	61.0000	59.4000	61.0000	-28.530%	41	271	-99.475%
2025-10-31	74.0000	85.3500	74.0000	85.3500	+15.338%	4	270	-99.625%
2025-10-30	74.0000	74.0000	74.0000	74.0000	-11.905%	1	270	-99.568%
2025-10-28	89.2500	89.2500	84.0000	84.0000	-11.111%	6	270	-99.619%
2025-10-27	85.0000	94.5000	85.0000	94.5000	+19.696%	55	225	-99.661%
2025-10-24	72.0000	78.9500	72.0000	78.9500	+22.784%	2	225	-99.595%
2025-10-23	63.0700	64.3000	62.7000	64.3000	+8.450%	4	224	-99.502%
2025-10-22	62.7500	62.7500	59.2900	59.2900	-18.547%	52	221	-99.460%
2025-10-21	72.7900	72.7900	72.7900	72.7900	-10.786%	2	169	-99.560%
2025-10-20	80.1500	81.5900	80.1000	81.5900	+11.188%	3	169	-99.608%
2025-10-17	73.3800	73.3800	73.3800	73.3800	-0.367%	1	168	-99.564%
2025-10-16	73.6500	73.6500	73.6500	73.6500	-8.905%	2	169	-99.566%
2025-10-14	79.7200	80.8500	79.7200	80.8500	-6.478%	2	167	-99.604%
2025-10-13	86.0000	86.9900	86.0000	86.4500	-8.519%	3	166	-99.630%
2025-10-10	94.5000	94.5000	94.5000	94.5000	-1.078%	1	164	-99.661%
2025-10-07	96.1600	96.1600	92.2500	95.5300	-9.467%	82	93	-99.665%
2025-10-06	104.7500	105.5200	104.7500	105.5200	+7.410%	2	93	-99.697%
2025-10-03	98.5000	101.7000	93.9000	98.2400	+6.091%	15	93	-99.674%
2025-10-02	81.1000	93.9900	81.1000	92.6000	+21.141%	9	89	-99.654%
2025-10-01	77.3000	77.3000	76.2300	76.4400	+17.167%	3	91	-99.581%
2025-09-29	65.2400	65.2400	65.2400	65.2400	+17.085%	2	89	-99.510%
2025-09-26	55.6700	55.7200	55.6700	55.7200	+4.150%	3	89	-99.426%
2025-09-25	55.2500	55.2500	53.5000	53.5000	-14.482%	6	86	-99.402%
2025-09-24	62.5000	62.5600	62.4500	62.5600	-5.212%	3	82	-99.488%
2025-09-22	66.0000	66.0000	66.0000	66.0000	-11.883%	2	83	-99.515%
2025-09-19	74.9000	74.9000	74.9000	74.9000	-2.639%	2	82	-99.573%
2025-09-18	65.6500	76.9300	65.6500	76.9300	+24.341%	27	82	-99.584%
2025-09-15	62.1400	62.1400	61.8700	61.8700	+3.237%	17	93	-99.483%
2025-09-12	59.9300	59.9300	59.9300	59.9300	+30.141%	2	78	-99.466%
2025-09-05	47.6300	47.6300	46.0500	46.0500	-7.808%	2	76	-99.305%
2025-09-04	49.9500	49.9500	49.9500	49.9500	-3.198%	10	77	-99.359%
2025-09-02	52.6700	52.6700	51.6000	51.6000	-4.621%	9	71	-99.380%
2025-08-26	52.6500	54.1000	52.6500	54.1000	-2.715%	9	64	-99.409%
2025-08-25	55.6100	55.6100	55.6100	55.6100	-11.842%	1	64	-99.425%
2025-08-22	63.2600	63.2600	63.0800	63.0800	+16.664%	6	63	-99.493%
2025-08-20	49.0200	54.0700	49.0200	54.0700	-2.277%	2	68	-99.408%
2025-08-19	56.4500	56.4500	55.3300	55.3300	-18.644%	6	67	-99.422%
2025-08-14	68.0100	68.0100	68.0100	68.0100	-2.453%	1	62	-99.529%
2025-08-13	76.6600	76.6600	66.8100	69.7200	+20.415%	4	61	-99.541%
2025-08-08	55.1500	58.0500	55.1500	57.9000	-5.546%	49	60	-99.447%
2025-08-07	61.3000	61.3000	61.3000	61.3000	+14.837%	1	68	-99.478%
2025-08-06	52.1000	53.3800	51.8500	53.3800	-9.633%	13	69	-99.401%
2025-08-05	59.0700	59.0700	59.0700	59.0700	-8.814%	1	70	-99.458%
2025-08-04	64.7800	64.7800	64.7800	64.7800	+2.989%	1	70	-99.506%
2025-08-01	65.5700	69.3300	62.9000	62.9000	-41.543%	7	71	-99.491%
2025-07-31	107.6000	107.6000	107.6000	107.6000	+1.109%	1	67	-99.703%
2025-07-30	106.4200	106.4200	106.4200	106.4200	-2.839%	1	66	-99.699%
2025-07-29	109.5300	109.5300	109.5300	109.5300	-4.616%	1	65	-99.708%
2025-07-28	114.8300	114.8300	114.8300	114.8300	-1.433%	2	65	-99.721%
2025-07-25	116.5000	116.5000	116.5000	116.5000	-20.500%	1	65	-99.725%
2025-07-18	146.5400	146.5400	146.5400	146.5400	+24.092%	1	64	-99.782%
2025-07-11	118.0900	118.0900	118.0900	118.0900	+1.662%	10	65	-99.729%
2025-07-10	116.1600	116.1600	116.1600	116.1600	+17.002%	1	64	-99.725%
2025-07-09	99.2800	99.2800	99.2800	99.2800	+4.836%	2	64	-99.678%
2025-07-03	94.7000	94.7000	94.7000	94.7000	+13.617%	2	65	-99.662%
2025-07-01	88.8400	88.8400	83.3500	83.3500	-15.893%	2	67	-99.616%
2025-06-27	96.3000	99.1000	96.3000	99.1000	-11.041%	2	66	-99.677%
2025-06-26	99.9000	113.2000	99.9000	111.4000	+7.841%	20	65	-99.713%
2025-06-25	105.0300	105.0300	103.3000	103.3000	+13.516%	2	55	-99.690%
2025-06-24	91.0000	91.0000	91.0000	91.0000	+35.821%	3	53	-99.648%
2025-06-23	68.4100	68.4100	62.1000	67.0000	+61.836%	27	53	-99.522%
2025-06-04	41.4000	41.4000	41.4000	41.4000	+6.154%	2	42	-99.227%
2025-06-02	38.7000	39.0000	38.7000	39.0000	-23.679%	2	42	-99.179%
2025-05-16	51.5000	51.5000	51.1000	51.1000	+101.181%	6	41	-99.374%
2025-05-09	25.4500	25.4500	25.4000	25.4000	-5.926%	4	42	-98.740%
2025-05-01	27.0000	27.0000	27.0000	27.0000	+1.504%	1	42	-98.815%
2025-04-30	26.6000	26.6000	26.6000	26.6000	-7.639%	1	42	-98.797%
2025-04-29	28.8000	28.8000	28.8000	28.8000	+3.784%	1	41	-98.889%
2025-04-28	27.7500	27.7500	27.7500	27.7500	+45.288%	4	40	-98.847%
2025-04-17	19.1000	19.1000	19.1000	19.1000	+15.758%	1	39	-98.325%
2025-04-04	16.5000	16.5000	16.5000	16.5000	-19.118%	2	39	-98.061%
2025-03-31	20.4000	20.4000	20.4000	20.4000	-72.032%	1	39	-98.431%
2025-01-27	72.9400	72.9400	72.9400	72.9400	-20.553%	1	39	-99.561%
2025-01-17	91.8100	91.8100	91.8100	91.8100	-16.346%	2	39	-99.651%
2024-12-03	109.7500	109.7500	109.7500	109.7500	-11.812%	20	39	-99.708%
2024-11-18	107.9000	124.4500	107.7000	124.4500	+72.130%	9	19	-99.743%
2024-11-06	72.4500	72.4500	72.3000	72.3000	+48.156%	2	18	-99.557%
2024-10-24	48.8000	48.8000	48.8000	48.8000	0.000%	6	17	-99.344%
2024-10-23	48.8000	48.8000	48.8000	48.8000	-4.818%	9	23	-99.344%
2024-10-22	51.2600	51.2700	51.2600	51.2700	-5.371%	2	24	-99.376%
2024-10-21	51.9000	54.2100	51.9000	54.1800	-3.680%	3	23	-99.409%
2024-10-18	56.3200	56.3200	56.0100	56.2500	+85.033%	68	22	-99.431%
2024-09-20	30.2000	30.4000	30.2000	30.4000	0.000%	22	10	-98.947%