Dark

COIN20260918C390
COIN Sep 18 2026 390.00 Call (COIN260918C00390000)
option OPRA

EOD

Aug 3, 2026

0.1100-31.250%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2100	0.2100	0.1100	0.1100	-31.250%	3	264	0.000%
2026-07-30	0.0100	0.1600	0.0100	0.1600	-5.882%	130	264	-31.250%
2026-07-29	0.3600	0.3600	0.1700	0.1700	-15.000%	2	237	-35.294%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-48.718%	1	237	-45.000%
2026-07-23	0.3900	0.3900	0.3900	0.3900	-36.066%	1	238	-71.795%
2026-07-21	0.6100	0.6100	0.6100	0.6100	+69.444%	1	239	-81.967%
2026-07-16	0.4700	0.4700	0.3500	0.3600	-18.182%	4	240	-69.444%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+76.000%	2	239	-75.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-50.000%	1	241	-56.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-1.961%	1	240	-78.000%
2026-07-06	0.5500	0.5500	0.5100	0.5100	-41.379%	3	241	-78.431%
2026-07-01	0.8700	0.8700	0.8700	0.8700	+180.645%	2	238	-87.356%
2026-06-25	0.3600	0.3700	0.3100	0.3100	-53.030%	3	236	-64.516%
2026-06-18	0.7300	0.7500	0.6600	0.6600	-15.385%	4	234	-83.333%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-3.704%	1	234	-85.897%
2026-06-12	0.8200	0.8200	0.8100	0.8100	-18.182%	3	234	-86.420%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-17.500%	3	232	-88.889%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-30.233%	5	229	-90.833%
2026-06-02	1.7300	1.7300	1.7200	1.7200	-9.474%	12	234	-93.605%
2026-06-01	1.6600	1.9000	1.6600	1.9000	+18.750%	3	225	-94.211%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-40.741%	1	227	-93.125%
2026-05-18	2.9100	2.9100	2.7000	2.7000	-34.940%	8	226	-95.926%
2026-05-15	4.1500	4.1500	4.1500	4.1500	-33.600%	1	226	-97.349%
2026-05-14	6.2500	6.2500	6.2500	6.2500	+66.667%	1	226	-98.240%
2026-05-13	3.8500	3.9500	3.7500	3.7500	-11.765%	70	227	-97.067%
2026-05-12	5.6300	5.6300	4.2500	4.2500	-19.811%	2	227	-97.412%
2026-05-11	4.5000	5.9000	4.4500	5.3000	+82.759%	6	227	-97.925%
2026-05-08	2.9000	2.9000	2.9000	2.9000	0.000%	1	227	-96.207%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-18.310%	1	228	-96.207%
2026-05-05	4.2500	4.2500	3.5500	3.5500	+26.786%	20	227	-96.901%
2026-04-29	2.5000	2.8000	2.5000	2.8000	-18.367%	7	227	-96.071%
2026-04-28	3.4300	3.4300	3.4300	3.4300	-19.104%	9	226	-96.793%
2026-04-27	4.2400	4.2400	4.2400	4.2400	-10.549%	1	217	-97.406%
2026-04-24	4.5600	4.7700	4.5100	4.7400	-7.059%	84	216	-97.679%
2026-04-21	5.0300	5.1100	5.0300	5.1000	+114.286%	4	184	-97.843%
2026-04-14	2.3800	2.3800	2.3800	2.3800	+44.242%	7	184	-95.378%
2026-04-13	1.6700	1.8400	1.6500	1.6500	-63.736%	7	191	-93.333%
2026-03-19	4.5500	4.5500	4.5500	4.5500	-15.270%	1	188	-97.582%
2026-03-18	5.1700	5.7000	5.1100	5.3700	-5.291%	14	188	-97.952%
2026-03-17	5.4100	5.7700	5.4100	5.6700	+5.981%	4	180	-98.060%
2026-03-16	4.9200	5.3500	4.9200	5.3500	-5.142%	2	180	-97.944%
2026-03-13	5.8200	6.4600	5.6400	5.6400	+4.638%	6	180	-98.050%
2026-03-11	5.3900	5.3900	5.3900	5.3900	-5.439%	1	180	-97.959%
2026-03-10	5.6700	5.7000	5.6700	5.7000	+1.243%	2	179	-98.070%
2026-03-06	5.7000	5.7000	5.6300	5.6300	-12.713%	3	179	-98.046%
2026-03-05	6.8800	6.8800	6.4500	6.4500	-15.132%	14	179	-98.295%
2026-03-04	6.7000	7.6000	6.7000	7.6000	+96.382%	3	178	-98.553%
2026-02-26	4.0500	4.0500	3.8700	3.8700	-7.857%	2	177	-97.158%
2026-02-25	4.1500	4.2000	4.1000	4.2000	+86.667%	6	180	-97.381%
2026-02-24	2.2500	2.2500	2.2500	2.2500	+0.446%	3	180	-95.111%
2026-02-23	2.2600	2.2700	2.2400	2.2400	+26.554%	3	180	-95.089%
2026-02-12	1.7700	1.7700	1.7700	1.7700	-1.667%	2	177	-93.785%
2026-02-11	1.7800	1.8000	1.7800	1.8000	-29.412%	6	177	-93.889%
2026-02-10	2.7500	3.0000	2.5500	2.5500	-11.458%	8	177	-95.686%
2026-02-09	2.6000	3.0100	2.6000	2.8800	+1.408%	38	174	-96.181%
2026-02-06	2.8400	2.8800	2.8100	2.8400	+12.253%	10	190	-96.127%
2026-02-05	2.5300	2.5300	2.5300	2.5300	-31.622%	1	186	-95.652%
2026-02-04	4.1500	4.1500	3.7000	3.7000	-17.778%	5	187	-97.027%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-18.182%	40	187	-97.556%
2026-02-02	5.2500	5.9000	5.2500	5.5000	0.000%	6	157	-98.000%
2026-01-30	5.4900	5.5000	5.4900	5.5000	-3.169%	2	156	-98.000%
2026-01-29	6.2600	6.2600	5.6400	5.6800	-15.976%	6	157	-98.063%
2026-01-28	6.7900	6.7900	6.7600	6.7600	-1.170%	2	157	-98.373%
2026-01-27	7.1100	7.1100	6.6000	6.8400	-6.939%	12	157	-98.392%
2026-01-26	7.1800	7.5400	7.1800	7.3500	-15.808%	13	157	-98.503%
2026-01-23	8.8200	8.8200	8.0400	8.7300	-9.062%	6	151	-98.740%
2026-01-22	10.3700	10.3700	9.4500	9.6000	-5.419%	9	151	-98.854%
2026-01-21	9.8700	10.1500	9.8700	10.1500	-6.538%	2	151	-98.916%
2026-01-20	12.3200	12.3200	10.5500	10.8600	-22.039%	8	152	-98.987%
2026-01-16	13.7700	13.9300	13.7700	13.9300	-13.155%	10	150	-99.210%
2026-01-08	16.0400	16.0400	16.0400	16.0400	-3.373%	10	150	-99.314%
2026-01-06	16.6000	16.6000	16.6000	16.6000	-12.861%	2	145	-99.337%
2026-01-05	18.6200	19.7200	18.6200	19.0500	+37.545%	4	143	-99.423%
2026-01-02	13.1200	13.8500	13.1200	13.8500	+24.215%	17	141	-99.206%
2025-12-31	11.1500	11.1500	11.1500	11.1500	-14.231%	1	141	-99.013%
2025-12-30	13.0500	13.0500	13.0000	13.0000	+3.586%	18	141	-99.154%
2025-12-29	13.8000	13.8000	12.5500	12.5500	-7.721%	13	132	-99.124%
2025-12-26	13.6000	13.6000	13.6000	13.6000	-7.734%	7	139	-99.191%
2025-12-23	15.6900	15.6900	14.6800	14.7400	-13.548%	7	139	-99.254%
2025-12-22	17.0500	17.0500	17.0500	17.0500	0.000%	3	139	-99.355%
2025-12-19	17.0500	17.0500	17.0500	17.0500	-8.185%	5	139	-99.355%
2025-12-17	18.7800	18.7800	18.5700	18.5700	-11.781%	2	138	-99.408%
2025-12-16	21.0100	21.0500	21.0100	21.0500	+3.186%	11	138	-99.477%
2025-12-15	20.9000	20.9000	20.4000	20.4000	-28.421%	2	138	-99.461%
2025-12-10	28.5000	28.5000	28.5000	28.5000	+9.615%	1	140	-99.614%
2025-12-01	26.0500	26.0500	26.0000	26.0000	-22.272%	2	141	-99.577%
2025-11-28	33.4500	33.4500	33.4500	33.4500	+46.070%	1	141	-99.671%
2025-11-25	22.8900	22.9000	22.8900	22.9000	-4.861%	2	142	-99.520%
2025-11-24	24.0700	24.0700	24.0700	24.0700	+6.599%	6	144	-99.543%
2025-11-20	22.5800	22.5800	22.5800	22.5800	-11.451%	2	150	-99.513%
2025-11-19	26.4200	26.4200	25.5000	25.5000	-15.702%	7	148	-99.569%
2025-11-18	32.7000	32.7000	30.2500	30.2500	-1.369%	2	142	-99.636%
2025-11-17	34.5000	34.5000	30.6700	30.6700	-23.325%	7	143	-99.641%
2025-11-14	40.0000	40.0000	40.0000	40.0000	+3.520%	1	143	-99.725%
2025-11-13	43.6300	43.6300	38.6400	38.6400	-30.479%	10	143	-99.715%
2025-11-10	55.5800	55.5800	55.5800	55.5800	+11.719%	1	140	-99.802%
2025-11-07	40.3800	49.7500	40.3800	49.7500	+10.679%	2	140	-99.779%
2025-11-06	45.8400	47.1500	44.9500	44.9500	-17.066%	6	139	-99.755%
2025-11-05	52.8900	54.4000	52.8000	54.2000	+8.400%	25	141	-99.797%
2025-11-04	57.7600	57.7600	50.0000	50.0000	-18.194%	15	149	-99.780%
2025-11-03	61.0600	61.5500	61.0600	61.1200	-10.512%	4	146	-99.820%
2025-10-31	68.3000	68.3000	68.3000	68.3000	-4.742%	1	146	-99.839%
2025-10-29	71.7000	71.7000	71.7000	71.7000	-5.794%	2	145	-99.847%
2025-10-28	76.1100	76.1100	76.1100	76.1100	-12.517%	5	146	-99.855%
2025-10-27	87.0000	87.0000	87.0000	87.0000	+19.653%	14	144	-99.874%
2025-10-24	72.6700	72.7100	72.6700	72.7100	+34.823%	3	144	-99.849%
2025-10-22	54.1200	54.1200	53.9300	53.9300	-27.997%	2	144	-99.796%
2025-10-20	72.8500	74.9000	72.8500	74.9000	+12.920%	15	143	-99.853%
2025-10-16	66.3300	66.3300	66.3300	66.3300	-1.733%	1	128	-99.834%
2025-10-15	70.6500	71.0000	67.5000	67.5000	-3.626%	8	128	-99.837%
2025-10-14	70.0400	70.0400	70.0400	70.0400	-9.626%	2	124	-99.843%
2025-10-13	72.7600	77.5000	72.7600	77.5000	-26.762%	2	124	-99.858%
2025-10-10	101.9000	105.8200	101.9000	105.8200	+12.574%	8	122	-99.896%
2025-10-09	98.6000	98.6000	94.0000	94.0000	-3.093%	7	128	-99.883%
2025-10-08	91.5900	97.8700	91.5900	97.0000	+11.417%	6	122	-99.887%
2025-10-07	91.4500	91.4500	87.0600	87.0600	-7.795%	11	124	-99.874%
2025-10-06	95.0000	98.6500	94.4200	94.4200	+4.216%	15	124	-99.883%
2025-10-03	90.6000	90.6000	90.6000	90.6000	+5.410%	1	114	-99.879%
2025-10-02	75.4400	86.3000	75.4400	85.9500	+43.250%	25	114	-99.872%
2025-09-30	60.0000	60.0000	60.0000	60.0000	+5.448%	1	124	-99.817%
2025-09-24	56.9000	56.9000	56.9000	56.9000	-3.641%	10	125	-99.807%
2025-09-23	60.1100	61.5800	59.0500	59.0500	-2.397%	3	125	-99.814%
2025-09-22	60.5000	60.5000	60.5000	60.5000	-8.514%	1	126	-99.818%
2025-09-19	65.1500	66.1300	65.1500	66.1300	-1.738%	3	125	-99.834%
2025-09-18	62.3800	68.1400	62.3800	67.3000	+37.151%	4	123	-99.837%
2025-09-17	53.3500	53.3500	49.0000	49.0700	-7.902%	15	122	-99.776%
2025-09-16	58.5000	58.5000	53.2800	53.2800	+0.056%	3	131	-99.794%
2025-09-11	53.2500	53.2500	53.2500	53.2500	+8.012%	1	130	-99.793%
2025-09-09	49.3000	49.3000	49.3000	49.3000	+11.036%	1	129	-99.777%
2025-09-04	44.8400	44.8400	44.4000	44.4000	-5.128%	13	129	-99.752%
2025-09-03	46.2300	46.8000	46.2300	46.8000	-1.990%	13	129	-99.765%
2025-08-29	47.7500	47.7500	47.7500	47.7500	-5.032%	1	119	-99.770%
2025-08-19	50.2800	50.2800	50.2800	50.2800	-13.756%	5	119	-99.781%
2025-08-18	58.3000	58.3000	58.3000	58.3000	-0.342%	1	119	-99.811%
2025-08-15	58.5000	58.5000	58.5000	58.5000	-3.529%	1	118	-99.812%
2025-08-14	60.6400	60.6400	60.6400	60.6400	-13.334%	5	118	-99.819%
2025-08-13	69.9700	69.9700	69.9700	69.9700	+39.466%	1	113	-99.843%
2025-08-08	50.1700	50.1700	50.1700	50.1700	+0.340%	1	114	-99.781%
2025-08-05	55.0000	55.0000	50.0000	50.0000	-15.555%	3	113	-99.780%
2025-08-01	59.2100	59.2100	59.2100	59.2100	-40.276%	6	114	-99.814%
2025-07-31	100.0000	101.2000	99.1400	99.1400	-8.962%	6	114	-99.889%
2025-07-25	109.3500	109.3500	108.9000	108.9000	-3.586%	2	112	-99.899%
2025-07-24	108.3000	112.9500	108.3000	112.9500	+0.311%	3	112	-99.903%
2025-07-23	112.6000	112.6000	112.6000	112.6000	-11.769%	1	114	-99.902%
2025-07-18	122.7800	127.6200	122.7800	127.6200	+6.715%	11	113	-99.914%
2025-07-17	119.5900	119.5900	119.5900	119.5900	+9.314%	80	103	-99.908%
2025-07-15	114.4500	114.4500	109.4000	109.4000	-5.592%	3	103	-99.899%
2025-07-14	115.8800	115.8800	115.8800	115.8800	+12.091%	6	102	-99.905%
2025-07-10	98.4800	103.3900	98.4800	103.3800	+15.174%	82	104	-99.894%
2025-07-02	89.7600	89.7600	89.7600	89.7600	+17.104%	2	23	-99.877%
2025-07-01	83.7000	83.7000	76.6500	76.6500	-11.346%	6	23	-99.856%
2025-06-30	85.4500	86.4600	85.4500	86.4600	-3.451%	3	23	-99.873%
2025-06-27	89.5500	89.5500	89.5500	89.5500	-16.496%	2	23	-99.877%
2025-06-26	102.5700	107.2400	97.7000	107.2400	+20.224%	10	23	-99.897%
2025-06-25	98.0100	98.0100	89.2000	89.2000	+5.775%	2	19	-99.877%
2025-06-24	84.3300	84.3300	84.3300	84.3300	+52.772%	1	19	-99.870%
2025-06-18	55.2000	55.2000	55.2000	55.2000	+50.409%	10	29	-99.801%
2025-05-30	36.7000	36.7000	36.7000	36.7000	-10.444%	2	29	-99.700%
2025-05-28	40.9800	40.9800	40.9800	40.9800	-9.934%	1	30	-99.732%
2025-05-21	45.5000	45.5000	45.5000	45.5000	+86.475%	10	29	-99.758%
2025-04-30	24.6500	24.6500	24.4000	24.4000	-6.870%	2	35	-99.549%
2025-04-29	26.2000	26.2000	26.2000	26.2000	+48.442%	1	33	-99.580%
2025-04-21	17.6500	17.6500	17.6500	17.6500	+6.518%	1	32	-99.377%
2025-04-16	16.5700	16.5700	16.5700	16.5700	-16.313%	1	32	-99.336%
2025-04-11	19.8000	19.8000	19.8000	19.8000	+20.732%	2	31	-99.444%
2025-04-10	16.4000	16.4000	16.4000	16.4000	+9.699%	1	30	-99.329%
2025-04-09	14.9500	14.9500	14.9500	14.9500	-9.394%	2	29	-99.264%
2025-04-07	16.5000	16.5000	16.5000	16.5000	-7.821%	1	27	-99.333%
2025-03-31	17.9000	17.9000	17.9000	17.9000	-23.011%	1	28	-99.385%
2025-03-17	23.2500	23.2500	23.2500	23.2500	+0.432%	10	28	-99.527%
2025-03-14	23.1500	23.1500	23.1500	23.1500	-17.321%	20	18	-99.525%
2025-03-10	28.0000	28.0000	28.0000	28.0000	-47.170%	1	10	-99.607%
2025-02-19	53.0000	53.0000	53.0000	53.0000	-37.706%	1	9	-99.792%
2025-01-23	85.0800	85.0800	85.0800	85.0800	+7.073%	1	9	-99.871%
2025-01-22	79.8600	79.8600	79.4600	79.4600	-9.879%	2	10	-99.862%
2025-01-21	88.1900	88.1900	88.1700	88.1700	+16.473%	2	11	-99.875%
2025-01-16	75.7000	75.7000	75.7000	75.7000	-27.212%	1	12	-99.855%
2024-12-11	104.0000	104.0000	104.0000	104.0000	+5.242%	1	12	-99.894%
2024-11-22	98.8200	98.8200	98.8200	98.8200	-7.645%	2	11	-99.889%
2024-11-21	107.0000	107.0000	107.0000	107.0000	-2.860%	3	11	-99.897%
2024-11-18	110.0000	110.1500	110.0000	110.1500	+6.942%	2	11	-99.900%
2024-11-13	103.5700	103.5700	103.0000	103.0000	-12.183%	4	11	-99.893%
2024-11-11	117.2900	117.2900	117.2900	117.2900	+71.602%	1	10	-99.906%
2024-11-06	68.5000	68.5000	68.3500	68.3500	+28.116%	2	10	-99.839%
2024-10-29	53.2700	53.3500	53.2700	53.3500	-0.280%	14	10	-99.794%
2024-10-18	53.0100	53.7700	52.9300	53.5000	+13.564%	12	3	-99.794%
2024-10-17	47.1400	47.1400	47.1100	47.1100	-39.987%	3	3	-99.767%
2024-07-24	78.4500	78.5000	78.4500	78.5000	0.000%	2	1	-99.860%