Dark

COIN20260918C410
COIN Sep 18 2026 410.00 Call (COIN260918C00410000)
option OPRA

EOD

Jul 30, 2026

0.1100-75.556%(-0.3400)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2600	0.2700	0.1100	0.1100	-75.556%	133	380	0.000%
2026-07-23	0.5400	0.5400	0.4500	0.4500	-4.255%	2	247	-75.556%
2026-07-22	0.4700	0.4700	0.4700	0.4700	+34.286%	1	247	-76.596%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+9.375%	30	247	-68.571%
2026-07-20	0.3200	0.3200	0.3200	0.3200	-17.949%	1	217	-65.625%
2026-07-16	0.3900	0.3900	0.3900	0.3900	+8.333%	1	216	-71.795%
2026-07-15	0.3200	0.3600	0.3200	0.3600	+2.857%	2	216	-69.444%
2026-07-10	0.3000	0.3500	0.3000	0.3500	-23.913%	2	217	-68.571%
2026-07-02	0.4600	0.4600	0.4600	0.4600	0.000%	1	217	-76.087%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+58.621%	30	217	-76.087%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-25.641%	1	187	-62.069%
2026-06-25	0.3300	0.3900	0.3100	0.3900	-15.217%	5	187	-71.795%
2026-06-23	0.5400	0.5400	0.4600	0.4600	-48.889%	2	184	-76.087%
2026-06-18	0.7700	0.9000	0.7700	0.9000	-43.038%	3	185	-87.778%
2026-06-15	1.5800	1.5800	1.5800	1.5800	+182.143%	4	185	-93.038%
2026-06-11	0.6500	0.6500	0.5600	0.5600	-39.130%	2	181	-80.357%
2026-06-08	1.0800	1.0800	0.9200	0.9200	-6.122%	16	182	-88.043%
2026-06-05	1.1500	1.1500	0.9800	0.9800	-14.035%	19	182	-88.776%
2026-06-04	1.1400	1.1400	1.1400	1.1400	+7.547%	1	182	-90.351%
2026-06-03	1.0400	1.0600	1.0400	1.0600	-39.773%	2	182	-89.623%
2026-06-02	1.7600	1.7600	1.7600	1.7600	+14.286%	10	183	-93.750%
2026-06-01	1.5400	1.5400	1.5400	1.5400	+19.380%	2	183	-92.857%
2026-05-29	1.3800	1.4000	1.0500	1.2900	-16.234%	21	185	-91.473%
2026-05-26	1.5400	1.5400	1.5400	1.5400	-18.947%	2	185	-92.857%
2026-05-21	1.9000	1.9000	1.9000	1.9000	-25.490%	9	184	-94.211%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-53.552%	5	184	-95.686%
2026-05-14	5.4900	5.4900	5.4900	5.4900	+49.185%	2	184	-97.996%
2026-05-11	3.1000	4.0000	3.1000	3.6800	+34.307%	139	186	-97.011%
2026-05-06	2.7400	2.7400	2.7400	2.7400	-16.970%	1	153	-95.985%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-13.158%	2	153	-96.667%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-6.173%	2	153	-97.105%
2026-04-23	3.5900	4.0500	3.5900	4.0500	-15.625%	3	153	-97.284%
2026-04-17	4.1000	5.1200	4.1000	4.8000	+39.130%	11	153	-97.708%
2026-04-16	2.6900	3.4500	2.6900	3.4500	+89.560%	120	156	-96.812%
2026-04-14	1.7000	1.8200	1.7000	1.8200	+5.814%	3	57	-93.956%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-33.846%	1	55	-93.605%
2026-03-25	2.5200	2.6000	2.5200	2.6000	-28.177%	2	55	-95.769%
2026-03-23	3.6200	3.6200	3.6200	3.6200	-4.737%	1	55	-96.961%
2026-03-20	4.0000	4.0000	3.8000	3.8000	-12.442%	2	56	-97.105%
2026-03-12	4.3400	4.3400	4.3400	4.3400	-18.421%	1	56	-97.465%
2026-03-06	5.3200	5.3200	5.3200	5.3200	+136.444%	2	57	-97.932%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+1.351%	1	57	-95.111%
2026-02-18	2.2200	2.2200	2.2200	2.2200	-9.388%	1	58	-95.045%
2026-02-09	2.4500	2.4500	2.4500	2.4500	+6.061%	1	58	-95.510%
2026-02-05	2.8300	2.8300	2.3100	2.3100	-27.358%	6	58	-95.238%
2026-02-04	3.3500	3.3500	3.1800	3.1800	-30.110%	4	61	-96.541%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-9.363%	1	62	-97.582%
2026-01-29	5.0200	5.0200	5.0200	5.0200	-17.025%	1	62	-97.809%
2026-01-28	6.0500	6.0500	6.0500	6.0500	-0.493%	5	62	-98.182%
2026-01-27	6.0800	6.0800	6.0800	6.0800	-14.487%	1	59	-98.191%
2026-01-23	7.0100	7.1100	7.0100	7.1100	-15.858%	2	59	-98.453%
2026-01-22	8.8500	8.8500	8.4500	8.4500	-11.887%	2	59	-98.698%
2026-01-21	8.1700	9.5900	8.1700	9.5900	+3.900%	2	59	-98.853%
2026-01-20	10.0000	10.0000	9.0500	9.2300	-23.275%	5	59	-98.808%
2026-01-16	11.5700	12.0300	11.5700	12.0300	-16.458%	2	59	-99.086%
2026-01-13	12.9000	14.4000	12.9000	14.4000	+18.227%	7	59	-99.236%
2026-01-12	11.7400	12.8200	11.7400	12.1800	-13.000%	7	58	-99.097%
2026-01-06	15.1000	15.1000	14.0000	14.0000	-13.580%	3	59	-99.214%
2026-01-05	16.2000	16.2000	16.2000	16.2000	+37.521%	1	57	-99.321%
2026-01-02	9.8800	11.7800	9.8800	11.7800	+16.634%	17	57	-99.066%
2025-12-31	10.2700	10.2700	10.1000	10.1000	-6.912%	7	59	-98.911%
2025-12-30	10.4200	10.8500	10.1500	10.8500	+0.556%	10	59	-98.986%
2025-12-29	11.5900	11.6300	10.7900	10.7900	-27.095%	8	53	-98.981%
2025-12-22	15.6700	16.2100	14.8000	14.8000	+2.069%	5	53	-99.257%
2025-12-19	14.9300	14.9300	14.1300	14.5000	-2.225%	6	55	-99.241%
2025-12-18	16.5200	16.5200	14.8300	14.8300	-4.936%	7	54	-99.258%
2025-12-17	19.1400	19.1400	15.6000	15.6000	-9.670%	13	53	-99.295%
2025-12-16	18.3400	18.4500	17.2700	17.2700	-26.511%	4	54	-99.363%
2025-12-12	23.5000	23.5000	23.5000	23.5000	-7.480%	1	53	-99.532%
2025-12-05	25.4000	25.4000	25.4000	25.4000	-12.080%	2	54	-99.567%
2025-12-04	28.8900	28.8900	28.8900	28.8900	+1.014%	1	56	-99.619%
2025-12-03	28.6200	28.6200	27.9500	28.6000	+10.212%	4	57	-99.615%
2025-12-02	26.0000	26.0000	25.9500	25.9500	+15.333%	2	56	-99.576%
2025-11-26	22.4500	22.5000	22.4500	22.5000	+5.982%	2	54	-99.511%
2025-11-25	21.2300	21.2300	21.2300	21.2300	+4.069%	1	54	-99.482%
2025-11-20	22.4500	22.4500	20.4000	20.4000	-13.888%	2	53	-99.461%
2025-11-19	24.9900	24.9900	22.8000	23.6900	-15.393%	16	52	-99.536%
2025-11-18	28.0000	28.0000	28.0000	28.0000	+6.464%	6	53	-99.607%
2025-11-17	30.1900	30.1900	26.3000	26.3000	-29.434%	2	47	-99.582%
2025-11-14	37.2700	37.2700	37.2700	37.2700	-17.544%	1	47	-99.705%
2025-11-07	37.2400	45.2000	37.2400	45.2000	+11.330%	2	46	-99.757%
2025-11-06	41.9500	41.9500	40.6000	40.6000	-14.580%	4	46	-99.729%
2025-11-05	47.5900	47.5900	47.5300	47.5300	+3.777%	2	45	-99.769%
2025-11-04	45.8000	45.8000	45.8000	45.8000	-16.271%	1	45	-99.760%
2025-11-03	54.7000	54.7000	54.7000	54.7000	-20.610%	1	45	-99.799%
2025-10-28	71.5000	71.5000	68.9000	68.9000	+9.192%	3	45	-99.840%
2025-10-24	62.8500	63.1000	62.8500	63.1000	+8.606%	2	46	-99.826%
2025-10-17	58.1000	58.1000	58.1000	58.1000	-3.167%	1	46	-99.811%
2025-10-16	60.0000	60.0000	60.0000	60.0000	-24.290%	11	45	-99.817%
2025-10-10	81.5000	81.5800	79.2500	79.2500	-9.994%	13	45	-99.861%
2025-10-09	87.1000	88.0500	87.1000	88.0500	+0.456%	5	58	-99.875%
2025-10-06	88.2500	88.2500	87.6500	87.6500	+5.947%	11	56	-99.875%
2025-10-03	87.0000	87.0000	82.2700	82.7300	+4.128%	3	57	-99.867%
2025-10-02	79.4500	79.4500	79.4500	79.4500	+25.335%	1	58	-99.862%
2025-10-01	61.2400	63.3900	61.2400	63.3900	+16.419%	3	58	-99.826%
2025-09-30	54.4500	54.4500	54.4500	54.4500	+0.554%	2	59	-99.798%
2025-09-29	55.0500	55.0500	54.1500	54.1500	+26.165%	7	57	-99.797%
2025-09-26	42.9200	42.9200	42.9200	42.9200	-2.410%	2	50	-99.744%
2025-09-25	43.9800	43.9800	43.9800	43.9800	-9.469%	1	48	-99.750%
2025-09-23	48.5800	48.5800	48.5800	48.5800	-9.247%	1	49	-99.774%
2025-09-22	53.5300	53.5300	53.5300	53.5300	-11.257%	1	49	-99.795%
2025-09-19	59.5200	60.5000	59.5200	60.3200	+0.533%	12	50	-99.818%
2025-09-18	60.0000	60.0000	60.0000	60.0000	+35.900%	1	50	-99.817%
2025-09-17	48.3500	48.3500	44.1500	44.1500	-9.510%	4	50	-99.751%
2025-09-15	49.0000	49.0000	48.7800	48.7900	+5.996%	6	54	-99.775%
2025-09-11	45.9400	46.0300	45.9300	46.0300	-2.931%	3	50	-99.761%
2025-09-10	47.0500	47.4200	47.0500	47.4200	+19.596%	3	49	-99.768%
2025-09-08	39.6500	39.6500	39.6500	39.6500	-8.556%	1	50	-99.723%
2025-08-29	43.3600	43.3600	43.3600	43.3600	-4.682%	1	51	-99.746%
2025-08-28	45.4900	45.4900	45.4900	45.4900	+7.035%	1	51	-99.758%
2025-08-26	42.5800	42.5800	42.5000	42.5000	-13.123%	2	50	-99.741%
2025-08-25	48.9200	48.9200	48.9200	48.9200	+13.293%	1	50	-99.775%
2025-08-20	41.2500	43.1800	41.2500	43.1800	-18.835%	2	51	-99.745%
2025-08-15	53.2000	53.2000	53.2000	53.2000	-1.935%	1	51	-99.793%
2025-08-14	54.2500	54.2500	54.2500	54.2500	+14.211%	1	51	-99.797%
2025-08-08	47.5000	47.5000	47.5000	47.5000	-3.416%	1	52	-99.768%
2025-08-07	49.1800	49.1800	49.1800	49.1800	+9.240%	1	52	-99.776%
2025-08-06	42.3300	45.0200	42.3300	45.0200	-0.618%	6	51	-99.756%
2025-08-05	45.3000	45.3000	45.3000	45.3000	-17.185%	1	51	-99.757%
2025-08-04	50.9200	54.7000	50.9200	54.7000	+4.250%	3	50	-99.799%
2025-08-01	53.9800	55.9500	52.4700	52.4700	-41.374%	10	50	-99.790%
2025-07-31	89.5000	89.5000	89.5000	89.5000	-2.717%	3	40	-99.877%
2025-07-30	93.0500	93.0500	92.0000	92.0000	+6.977%	2	37	-99.880%
2025-07-29	85.5500	86.0000	85.4700	86.0000	-8.051%	5	36	-99.872%
2025-07-28	93.5300	93.5300	93.5300	93.5300	-6.000%	1	39	-99.882%
2025-07-25	100.4500	100.4500	99.5000	99.5000	-7.828%	3	38	-99.889%
2025-07-24	107.9500	107.9500	107.9500	107.9500	+9.538%	1	37	-99.898%
2025-07-23	101.3000	101.3000	98.5500	98.5500	-12.111%	2	37	-99.888%
2025-07-22	112.4000	112.4000	112.1300	112.1300	-7.636%	2	36	-99.902%
2025-07-21	126.1300	132.1500	121.4000	121.4000	-4.567%	14	35	-99.909%
2025-07-18	133.1500	134.6800	127.2100	127.2100	+8.978%	6	25	-99.914%
2025-07-17	112.7800	116.7300	112.7800	116.7300	+5.011%	4	30	-99.906%
2025-07-16	103.9500	111.1600	103.9500	111.1600	+5.766%	5	28	-99.901%
2025-07-15	104.7900	105.1000	104.7900	105.1000	+8.799%	8	26	-99.895%
2025-07-11	104.0000	104.0000	96.6000	96.6000	-4.214%	5	27	-99.886%
2025-07-10	90.1300	100.8500	90.1300	100.8500	+29.030%	10	23	-99.891%
2025-07-08	77.2500	78.1600	77.2500	78.1600	-4.625%	11	14	-99.859%
2025-06-30	81.9500	81.9500	81.9500	81.9500	+0.800%	1	13	-99.866%
2025-06-27	81.3000	81.3000	81.3000	81.3000	-10.640%	1	13	-99.865%
2025-06-25	90.7900	90.9800	90.7900	90.9800	+58.199%	2	13	-99.879%
2025-06-20	57.2700	57.5100	57.2700	57.5100	+28.227%	20	12	-99.809%
2025-05-16	42.1000	44.8500	42.1000	44.8500	+8.333%	22	21	-99.755%
2025-05-14	40.5800	41.4000	40.5800	41.4000	+6.427%	13	18	-99.734%
2025-05-13	38.9000	38.9000	38.9000	38.9000	+64.831%	10	28	-99.717%
2025-04-29	23.6000	23.6000	23.6000	23.6000	+51.768%	1	30	-99.534%
2025-04-16	15.5500	15.5500	15.5500	15.5500	-4.012%	1	30	-99.293%
2025-04-15	16.2000	16.2000	16.2000	16.2000	-5.814%	2	29	-99.321%
2025-04-14	17.2000	17.2000	17.2000	17.2000	-31.337%	1	27	-99.360%
2025-03-24	25.0500	25.0500	25.0500	25.0500	+15.385%	20	26	-99.561%
2025-03-14	21.7100	21.7100	21.7100	21.7100	-15.722%	4	6	-99.493%
2025-03-12	25.7600	25.7600	25.7600	25.7600	-27.025%	1	6	-99.573%
2025-03-06	35.3000	35.3000	35.3000	35.3000	+32.707%	1	7	-99.688%
2025-03-04	26.6000	26.6000	26.6000	26.6000	-8.591%	1	7	-99.586%
2025-02-26	29.1000	29.1000	29.1000	29.1000	+2.069%	1	7	-99.622%
2025-02-25	28.5100	28.5100	28.5100	28.5100	-65.983%	2	7	-99.614%
2025-01-21	83.9000	83.9000	83.8100	83.8100	-9.979%	2	6	-99.869%
2024-11-26	93.1000	93.1000	93.1000	93.1000	-6.517%	1	6	-99.882%
2024-11-22	99.5900	99.5900	99.5900	99.5900	-5.781%	2	7	-99.890%
2024-11-20	105.7000	105.7000	105.7000	105.7000	+6.768%	1	7	-99.896%
2024-11-18	98.3500	99.1000	98.1500	99.0000	-1.099%	4	6	-99.889%
2024-11-13	102.2000	102.2000	100.0300	100.1000	-3.154%	4	4	-99.890%
2024-11-11	103.3600	103.3600	103.3600	103.3600	+40.301%	2	5	-99.894%
2024-11-08	73.6700	73.6700	73.6700	73.6700	+13.864%	2	3	-99.851%
2024-11-06	64.6500	64.7000	64.6500	64.7000	+28.348%	2	2	-99.830%
2024-10-18	50.4100	50.4100	50.4100	50.4100	-14.704%	4	1	-99.782%
2024-07-15	59.1000	59.1000	59.1000	59.1000	+5.990%	20	20	-99.814%
2024-07-05	55.7600	55.7600	55.7600	55.7600	0.000%	40	20	-99.803%