Dark

COIN20260918C380
COIN Sep 18 2026 380.00 Call (COIN260918C00380000)
option OPRA

EOD

Jul 31, 2026

0.2800-49.091%(-0.2700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2800	0.2800	0.2800	0.2800	-49.091%	1	1,023	0.000%
2026-07-21	0.3800	0.5500	0.3800	0.5500	+52.778%	33	1,024	-49.091%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-5.263%	1	994	-22.222%
2026-07-09	0.4300	0.4300	0.3800	0.3800	-19.149%	3	995	-26.316%
2026-07-07	0.5500	0.6700	0.4700	0.4700	-22.951%	506	998	-40.426%
2026-07-06	0.8000	0.8000	0.6100	0.6100	-12.857%	250	528	-54.098%
2026-07-02	0.6900	0.7000	0.6900	0.7000	-13.580%	2	310	-60.000%
2026-07-01	0.6100	0.8100	0.6100	0.8100	+138.235%	4	310	-65.432%
2026-06-30	0.3400	0.3400	0.3400	0.3400	-12.821%	2	307	-17.647%
2026-06-25	0.8000	0.8000	0.3900	0.3900	-22.000%	31	305	-28.205%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-63.504%	1	305	-44.000%
2026-06-08	1.3500	1.3800	1.3500	1.3700	+13.223%	4	305	-79.562%
2026-06-05	1.2200	1.2200	1.2100	1.2100	-15.385%	15	304	-76.860%
2026-06-04	1.4300	1.4300	1.4300	1.4300	-25.521%	1	290	-80.420%
2026-06-02	1.9000	1.9200	1.8800	1.9200	-16.522%	7	290	-85.417%
2026-06-01	2.0000	2.3000	2.0000	2.3000	+64.286%	18	284	-87.826%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-11.392%	1	293	-80.000%
2026-05-27	1.8000	1.8000	1.5800	1.5800	-24.762%	10	293	-82.278%
2026-05-26	2.4000	2.4000	2.1000	2.1000	-16.000%	10	288	-86.667%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-3.101%	1	288	-88.800%
2026-05-21	2.7900	2.7900	2.5800	2.5800	-14.000%	6	283	-89.147%
2026-05-18	3.1000	3.1000	2.9800	3.0000	-58.042%	29	283	-90.667%
2026-05-14	7.5600	7.5600	7.1500	7.1500	+64.368%	2	272	-96.084%
2026-05-13	4.2500	4.3500	4.2500	4.3500	0.000%	10	263	-93.563%
2026-05-12	4.4000	4.4000	4.3500	4.3500	-29.725%	21	263	-93.563%
2026-05-11	6.2500	6.3300	6.1900	6.1900	+96.508%	4	263	-95.477%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-10.511%	4	267	-91.111%
2026-05-01	3.5200	3.5200	3.5200	3.5200	-35.055%	1	262	-92.045%
2026-04-23	5.5500	5.5500	5.4200	5.4200	-11.870%	2	262	-94.834%
2026-04-22	6.5000	6.5000	6.1500	6.1500	+16.038%	19	262	-95.447%
2026-04-20	5.3000	5.3000	5.3000	5.3000	-16.139%	1	245	-94.717%
2026-04-17	7.1000	7.1000	6.3200	6.3200	+80.571%	5	245	-95.570%
2026-04-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	248	-92.000%
2026-04-15	3.3500	3.5000	3.3000	3.5000	+29.630%	4	248	-92.000%
2026-04-14	2.9000	2.9000	2.7000	2.7000	+29.187%	6	251	-89.630%
2026-04-02	2.0900	2.0900	2.0900	2.0900	-33.651%	18	255	-86.603%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-38.835%	1	255	-91.111%
2026-03-23	5.0400	5.3800	5.0400	5.1500	-0.771%	4	256	-94.563%
2026-03-20	5.4000	5.5400	5.1900	5.1900	+2.976%	8	256	-94.605%
2026-03-19	4.7100	5.0800	4.7100	5.0400	-13.103%	12	255	-94.444%
2026-03-18	6.1000	6.1600	5.6600	5.8000	-3.654%	8	255	-95.172%
2026-03-16	6.0200	6.0200	6.0200	6.0200	+7.692%	2	254	-95.349%
2026-03-13	6.4900	7.7000	5.5900	5.5900	-4.608%	8	254	-94.991%
2026-03-11	5.8500	5.8600	5.8500	5.8600	-6.390%	4	255	-95.222%
2026-03-10	6.1700	6.2600	6.1700	6.2600	-2.188%	2	254	-95.527%
2026-03-09	6.2800	6.4000	6.2800	6.4000	0.000%	2	253	-95.625%
2026-03-06	6.3900	6.4000	6.3900	6.4000	-9.605%	2	252	-95.625%
2026-03-05	7.6900	8.0200	7.0600	7.0800	-13.764%	10	252	-96.045%
2026-03-04	6.3000	8.2100	6.3000	8.2100	+103.218%	14	253	-96.590%
2026-03-03	4.0400	4.0400	4.0400	4.0400	-14.043%	1	248	-93.069%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+11.905%	1	248	-94.043%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+1.205%	1	249	-93.333%
2026-02-26	4.0000	4.1500	4.0000	4.1500	-17.822%	4	248	-93.253%
2026-02-25	4.1000	5.0500	4.1000	5.0500	+118.615%	8	256	-94.455%
2026-02-23	2.3100	2.3100	2.3100	2.3100	-25.962%	1	256	-87.879%
2026-02-20	3.1200	3.1200	3.1200	3.1200	+10.638%	1	255	-91.026%
2026-02-19	2.8200	2.8200	2.8200	2.8200	-3.754%	2	255	-90.071%
2026-02-18	2.9300	2.9300	2.9300	2.9300	-3.300%	1	255	-90.444%
2026-02-17	2.8500	3.0300	2.8500	3.0300	+18.359%	16	255	-90.759%
2026-02-13	2.5600	2.5600	2.5600	2.5600	+34.737%	18	233	-89.063%
2026-02-12	2.0500	2.0500	1.7900	1.9000	-5.941%	5	233	-85.263%
2026-02-11	2.4100	2.4100	2.0200	2.0200	-38.602%	2	233	-86.139%
2026-02-09	2.9900	3.2900	2.9900	3.2900	+10.033%	6	233	-91.489%
2026-02-06	3.2000	3.2000	2.8300	2.9900	-8.841%	11	233	-90.635%
2026-02-05	3.2000	3.2900	3.2000	3.2800	-26.786%	9	225	-91.463%
2026-02-04	4.5000	4.5500	4.4800	4.4800	-8.571%	3	226	-93.750%
2026-02-03	4.9800	4.9800	4.6500	4.9000	-14.035%	45	225	-94.286%
2026-02-02	5.5500	5.7000	5.5500	5.7000	-7.015%	22	184	-95.088%
2026-01-30	6.3700	6.3700	6.0000	6.1300	-4.368%	5	204	-95.432%
2026-01-29	7.1100	7.1100	6.2600	6.4100	-17.503%	6	203	-95.632%
2026-01-28	7.8900	7.9900	7.4900	7.7700	+3.324%	10	203	-96.396%
2026-01-27	7.9400	7.9400	7.3700	7.5200	-6.700%	20	203	-96.277%
2026-01-26	8.4400	8.4400	8.0200	8.0600	-8.513%	12	205	-96.526%
2026-01-23	9.6900	9.6900	8.7700	8.8100	-15.694%	9	206	-96.822%
2026-01-22	11.4800	11.4800	10.4500	10.4500	-9.602%	11	207	-97.321%
2026-01-21	11.0700	11.5600	10.8000	11.5600	-2.200%	8	203	-97.578%
2026-01-20	13.3100	13.3100	11.7500	11.8200	-22.492%	9	199	-97.631%
2026-01-16	16.7500	16.7500	15.2500	15.2500	-8.133%	2	202	-98.164%
2026-01-15	16.5000	16.6000	16.4800	16.6000	-22.791%	10	202	-98.313%
2026-01-14	20.9800	21.8900	20.9800	21.5000	+38.264%	8	202	-98.698%
2026-01-12	15.5500	15.5500	15.5500	15.5500	-19.010%	6	201	-98.199%
2026-01-06	19.2000	19.2000	19.2000	19.2000	-6.796%	2	195	-98.542%
2026-01-05	19.9500	21.0000	19.9500	20.6000	+60.311%	5	195	-98.641%
2025-12-31	12.8500	12.8500	12.8500	12.8500	-9.187%	1	193	-97.821%
2025-12-30	13.3200	14.1500	13.3200	14.1500	+2.536%	42	193	-98.021%
2025-12-29	13.8000	13.8000	13.8000	13.8000	-12.658%	1	192	-97.971%
2025-12-23	16.0500	16.0900	15.8000	15.8000	-21.000%	5	193	-98.228%
2025-12-22	20.2600	20.2600	20.0000	20.0000	+8.401%	4	193	-98.600%
2025-12-18	20.0000	20.0000	18.4500	18.4500	-9.381%	21	189	-98.482%
2025-12-17	21.3300	21.3300	20.3600	20.3600	-8.781%	4	168	-98.625%
2025-12-16	22.3200	22.3200	22.3200	22.3200	+4.592%	10	166	-98.746%
2025-12-15	21.3400	21.3400	21.3400	21.3400	-30.624%	1	166	-98.688%
2025-12-12	30.7600	30.7600	30.7600	30.7600	+6.436%	1	165	-99.090%
2025-12-11	28.1700	28.9500	28.1700	28.9000	-7.550%	3	166	-99.031%
2025-12-10	31.2600	31.2600	31.2600	31.2600	-8.730%	1	168	-99.104%
2025-12-09	34.4600	34.4600	34.2500	34.2500	+7.031%	2	168	-99.182%
2025-12-02	32.0000	32.0000	32.0000	32.0000	+10.765%	1	169	-99.125%
2025-12-01	29.3900	29.3900	28.6000	28.8900	-16.261%	3	169	-99.031%
2025-11-28	33.1700	34.5000	33.1700	34.5000	+15.307%	2	171	-99.188%
2025-11-26	29.9200	29.9200	29.9200	29.9200	+15.700%	1	169	-99.064%
2025-11-24	25.7700	25.8600	25.7700	25.8600	+12.680%	4	169	-98.917%
2025-11-21	24.0000	24.0000	22.9500	22.9500	-7.831%	19	170	-98.780%
2025-11-20	27.1500	27.1500	24.9000	24.9000	-14.138%	223	170	-98.876%
2025-11-19	30.6200	30.8400	28.0100	29.0000	-6.088%	226	309	-99.034%
2025-11-17	35.0000	35.0000	30.8800	30.8800	-24.884%	11	151	-99.093%
2025-11-13	46.2700	47.6000	40.9400	41.1100	-17.780%	10	156	-99.319%
2025-11-12	50.0000	50.0000	50.0000	50.0000	-6.803%	6	150	-99.440%
2025-11-11	53.6500	53.6500	53.6500	53.6500	-8.165%	1	144	-99.478%
2025-11-10	59.6900	59.6900	57.5900	58.4200	+35.766%	5	144	-99.521%
2025-11-07	43.2200	43.2200	43.0300	43.0300	-12.629%	2	143	-99.349%
2025-11-06	47.8200	49.2500	47.8200	49.2500	-6.882%	7	142	-99.431%
2025-11-04	57.1000	57.1000	52.6400	52.8900	-18.468%	17	149	-99.471%
2025-11-03	67.0000	67.0000	64.8700	64.8700	-13.391%	12	140	-99.568%
2025-10-31	75.9000	75.9000	74.9000	74.9000	+8.629%	20	140	-99.626%
2025-10-30	68.8300	68.9500	68.8300	68.9500	-14.401%	2	130	-99.594%
2025-10-28	84.8500	85.0000	80.5500	80.5500	-6.803%	15	130	-99.652%
2025-10-27	81.7300	90.2600	81.7300	86.4300	+18.397%	14	126	-99.676%
2025-10-24	73.0000	73.0000	73.0000	73.0000	+23.332%	1	126	-99.616%
2025-10-23	59.1900	59.1900	59.1900	59.1900	+4.373%	1	125	-99.527%
2025-10-22	62.7000	62.7200	56.7100	56.7100	-19.032%	3	126	-99.506%
2025-10-21	70.0400	70.0400	70.0400	70.0400	-6.364%	1	127	-99.600%
2025-10-20	74.8000	74.8000	74.8000	74.8000	+5.635%	1	127	-99.626%
2025-10-15	74.1300	74.1300	70.8100	70.8100	-10.639%	5	126	-99.605%
2025-10-13	80.8500	80.8500	78.6300	79.2400	-5.272%	4	126	-99.647%
2025-10-10	84.1500	84.1500	83.6500	83.6500	-18.928%	3	127	-99.665%
2025-10-09	103.1800	103.1800	103.1800	103.1800	+2.158%	2	127	-99.729%
2025-10-08	101.0000	101.0000	101.0000	101.0000	+7.139%	1	125	-99.723%
2025-10-07	90.9000	94.2700	90.8600	94.2700	-4.382%	19	115	-99.703%
2025-10-06	102.1000	102.1000	98.5900	98.5900	+4.361%	4	115	-99.716%
2025-10-03	90.0000	96.2500	90.0000	94.4700	+4.283%	8	117	-99.704%
2025-10-02	87.0000	90.9700	87.0000	90.5900	+25.072%	4	116	-99.691%
2025-10-01	72.4300	72.4300	72.4300	72.4300	+9.643%	1	118	-99.613%
2025-09-30	66.0600	66.0600	66.0600	66.0600	+15.692%	3	117	-99.576%
2025-09-23	57.1000	57.1000	57.1000	57.1000	-9.076%	2	114	-99.510%
2025-09-22	62.8000	62.8000	62.8000	62.8000	-13.784%	1	114	-99.554%
2025-09-19	72.3400	72.8400	72.3400	72.8400	-1.301%	2	114	-99.616%
2025-09-18	62.0000	73.8000	62.0000	73.8000	+26.543%	25	113	-99.621%
2025-09-16	58.3200	58.3200	58.3200	58.3200	-1.052%	1	113	-99.520%
2025-09-15	58.9400	58.9400	58.9400	58.9400	+4.504%	12	113	-99.525%
2025-09-12	56.4000	56.4000	56.4000	56.4000	+8.545%	2	105	-99.504%
2025-09-09	50.3200	52.4900	50.3200	51.9600	+13.549%	4	107	-99.461%
2025-09-08	45.7600	45.7600	45.7600	45.7600	+3.623%	1	105	-99.388%
2025-09-05	44.1600	44.1600	44.1600	44.1600	-9.453%	1	105	-99.366%
2025-09-04	48.1400	48.7700	47.0000	48.7700	+2.458%	4	105	-99.426%
2025-09-03	48.9800	48.9800	47.6000	47.6000	-7.393%	4	107	-99.412%
2025-08-26	51.4000	51.4000	51.4000	51.4000	-5.947%	4	104	-99.455%
2025-08-25	52.0000	56.6500	52.0000	54.6500	-3.223%	4	104	-99.488%
2025-08-22	56.4800	56.4800	56.4700	56.4700	+20.226%	2	104	-99.504%
2025-08-20	47.5200	47.5200	46.9700	46.9700	-11.694%	4	102	-99.404%
2025-08-19	53.1900	53.1900	53.1900	53.1900	-27.326%	1	98	-99.474%
2025-08-13	73.1900	73.1900	73.1900	73.1900	+38.828%	1	97	-99.617%
2025-08-08	54.7000	54.7000	52.7200	52.7200	+0.957%	2	97	-99.469%
2025-08-06	52.2200	52.2200	52.2200	52.2200	+0.327%	1	96	-99.464%
2025-08-05	52.4500	52.4500	52.0500	52.0500	-15.380%	2	96	-99.462%
2025-08-01	68.6500	68.6500	61.5100	61.5100	-39.279%	3	94	-99.545%
2025-07-31	102.6300	102.6300	101.3000	101.3000	+0.297%	2	95	-99.724%
2025-07-30	100.6100	101.0000	98.0000	101.0000	-2.179%	3	95	-99.723%
2025-07-28	103.2500	103.2500	103.2500	103.2500	-9.430%	1	93	-99.729%
2025-07-25	112.4500	114.0000	112.4500	114.0000	-19.882%	4	94	-99.754%
2025-07-21	142.2900	142.2900	142.2900	142.2900	+2.110%	10	94	-99.803%
2025-07-18	139.2000	139.3500	139.2000	139.3500	+21.332%	2	97	-99.799%
2025-07-15	114.8500	114.8500	114.8500	114.8500	-0.597%	1	98	-99.756%
2025-07-14	115.8600	115.8600	115.4000	115.5400	+2.067%	79	99	-99.758%
2025-07-11	116.9000	116.9000	113.2000	113.2000	+4.902%	2	175	-99.753%
2025-07-10	107.9100	107.9100	107.9100	107.9100	+18.245%	1	174	-99.741%
2025-07-09	91.2600	91.2600	91.2600	91.2600	+5.564%	1	173	-99.693%
2025-07-08	86.4500	86.4500	86.4500	86.4500	-5.900%	10	173	-99.676%
2025-07-03	92.7500	92.7500	91.8700	91.8700	-0.756%	3	172	-99.695%
2025-07-02	84.3400	92.5700	84.3400	92.5700	+14.355%	5	172	-99.698%
2025-07-01	82.9000	82.9000	80.9500	80.9500	-9.855%	4	173	-99.654%
2025-06-30	96.0900	96.5500	89.8000	89.8000	-2.125%	14	174	-99.688%
2025-06-27	103.5800	103.5800	89.6100	91.7500	-15.655%	11	174	-99.695%
2025-06-26	103.5900	109.2300	101.7500	108.7800	+19.565%	72	175	-99.743%
2025-06-25	103.4500	103.9500	90.9800	90.9800	+4.719%	17	173	-99.692%
2025-06-24	86.4000	86.8800	86.4000	86.8800	+42.030%	81	168	-99.678%
2025-06-23	61.1700	61.1700	61.1700	61.1700	+76.181%	50	95	-99.542%
2025-05-13	34.7200	34.7200	34.7200	34.7200	+46.498%	1	45	-99.194%
2025-05-12	23.7000	23.7000	23.7000	23.7000	-13.661%	1	46	-98.819%
2025-04-29	27.4500	27.4500	27.4500	27.4500	+5.577%	6	46	-98.980%
2025-04-23	26.0000	26.0000	26.0000	26.0000	+3.134%	1	45	-98.923%
2025-04-22	24.3500	25.2200	24.3500	25.2100	+40.056%	8	46	-98.889%
2025-04-21	18.0000	18.0000	18.0000	18.0000	-1.370%	1	40	-98.444%
2025-04-17	18.2500	18.2500	18.2500	18.2500	+0.829%	1	39	-98.466%
2025-04-16	18.1000	18.1000	18.1000	18.1000	-10.837%	1	39	-98.453%
2025-04-15	20.3000	20.3000	20.3000	20.3000	+3.308%	1	38	-98.621%
2025-04-11	19.6500	19.6500	19.6500	19.6500	+15.929%	2	37	-98.575%
2025-04-09	16.1000	16.9500	16.1000	16.9500	+8.654%	2	36	-98.348%
2025-04-08	15.6000	15.6000	15.6000	15.6000	-36.144%	1	36	-98.205%
2025-03-14	24.1700	24.4300	24.1700	24.4300	-14.580%	4	35	-98.854%
2025-03-11	28.6000	28.6000	28.6000	28.6000	-13.464%	1	34	-99.021%
2025-02-25	33.0500	33.0500	33.0500	33.0500	-63.613%	1	33	-99.153%
2025-01-21	91.0800	91.0800	90.8300	90.8300	+27.213%	2	33	-99.692%
2024-12-27	71.4000	71.4000	71.4000	71.4000	-9.712%	2	32	-99.608%
2024-12-24	79.0800	79.0800	79.0800	79.0800	-31.443%	1	31	-99.646%
2024-12-04	115.3500	115.3500	115.3500	115.3500	+9.336%	1	31	-99.757%
2024-11-25	105.5000	105.5000	105.5000	105.5000	-11.008%	1	31	-99.735%
2024-11-18	106.3500	118.5500	106.2500	118.5500	+22.913%	24	30	-99.764%
2024-11-15	90.7700	96.4500	90.7700	96.4500	+7.190%	4	33	-99.710%
2024-11-14	89.9800	89.9800	89.9800	89.9800	-15.209%	1	35	-99.689%
2024-11-13	105.8200	106.1200	105.8200	106.1200	-7.197%	2	34	-99.736%
2024-11-12	114.3500	114.3500	114.3500	114.3500	-4.985%	1	33	-99.755%
2024-11-11	121.5600	121.8300	120.3500	120.3500	+71.073%	3	33	-99.767%
2024-11-06	56.3500	70.4500	56.3500	70.3500	+28.329%	3	32	-99.602%
2024-10-18	54.4800	54.9000	54.4800	54.8200	+24.591%	64	30	-99.489%
2024-10-15	44.0000	44.0000	44.0000	44.0000	+53.578%	1	14	-99.364%
2024-10-08	28.6500	28.6500	28.6500	28.6500	-3.535%	1	15	-99.023%
2024-09-24	29.7000	29.7000	29.7000	29.7000	-43.212%	1	14	-99.057%
2024-08-01	52.3000	52.3000	52.3000	52.3000	-43.697%	1	13	-99.465%
2024-03-27	92.8900	92.8900	92.8900	92.8900	-12.779%	20	12	-99.699%
2024-03-25	106.5000	106.5000	106.5000	106.5000	0.000%	4	0	-99.737%