Dark

COIN20260918C420
COIN Sep 18 2026 420.00 Call (COIN260918C00420000)
option OPRA

EOD

Aug 3, 2026

0.1900+280.000%(+0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1800	0.1900	0.1800	0.1900	+280.000%	3	603	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	8	603	+280.000%
2026-07-30	0.0900	0.1000	0.0800	0.0800	-79.487%	19	595	+137.500%
2026-07-23	0.4000	0.4000	0.3900	0.3900	+14.706%	2	592	-51.282%
2026-07-22	0.3900	0.3900	0.3400	0.3400	-5.556%	3	593	-44.118%
2026-07-21	0.3500	0.3600	0.3500	0.3600	+24.138%	2	594	-47.222%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-12.121%	1	592	-34.483%
2026-07-15	0.3300	0.3300	0.3300	0.3300	-13.158%	1	592	-42.424%
2026-07-02	0.4500	0.4500	0.3800	0.3800	+58.333%	31	563	-50.000%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-45.455%	10	563	-20.833%
2026-06-23	0.5300	0.5300	0.4400	0.4400	-37.143%	2	563	-56.818%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-11.392%	5	561	-72.857%
2026-06-15	0.7900	0.7900	0.7900	0.7900	+8.219%	10	566	-75.949%
2026-06-12	0.7300	0.7300	0.7300	0.7300	+32.727%	1	556	-73.973%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-39.560%	1	557	-65.455%
2026-06-08	0.9700	0.9700	0.9100	0.9100	-9.000%	4	557	-79.121%
2026-06-03	1.0300	1.1500	1.0000	1.0000	-25.926%	7	554	-81.000%
2026-06-02	1.1200	1.3800	1.1200	1.3500	-10.596%	15	560	-85.926%
2026-05-29	1.2800	1.5100	1.2800	1.5100	+46.602%	23	553	-87.417%
2026-05-28	1.0900	1.0900	1.0300	1.0300	-14.876%	2	530	-81.553%
2026-05-27	1.2100	1.2100	1.2100	1.2100	-19.333%	1	532	-84.298%
2026-05-22	1.6900	1.6900	1.5000	1.5000	-20.635%	18	549	-87.333%
2026-05-21	1.8900	1.8900	1.8900	1.8900	-4.061%	1	550	-89.947%
2026-05-20	2.0700	2.0700	1.8400	1.9700	-9.633%	10	550	-90.355%
2026-05-19	2.1500	2.2400	2.1200	2.1800	+11.795%	16	548	-91.284%
2026-05-18	2.3700	2.3700	1.9000	1.9500	-30.605%	9	548	-90.256%
2026-05-15	2.9900	2.9900	2.8000	2.8100	-43.347%	10	548	-93.238%
2026-05-14	3.0000	4.9600	3.0000	4.9600	+62.623%	17	552	-96.169%
2026-05-13	3.0600	3.0600	2.9500	3.0500	-4.688%	14	547	-93.770%
2026-05-12	3.2000	3.2000	3.2000	3.2000	+60.000%	1	547	-94.063%
2026-05-08	1.7200	2.0000	1.7200	2.0000	-37.500%	5	547	-90.500%
2026-05-04	2.8000	3.2000	2.8000	3.2000	+70.213%	3	548	-94.063%
2026-04-29	2.6200	2.6200	1.8800	1.8800	-47.778%	10	549	-89.894%
2026-04-24	3.4000	3.6000	3.3500	3.6000	+4.348%	4	539	-94.722%
2026-04-23	3.4500	3.4500	3.4500	3.4500	-13.750%	1	539	-94.493%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-8.046%	1	538	-95.250%
2026-04-17	4.0000	4.7300	4.0000	4.3500	+40.323%	16	538	-95.632%
2026-04-16	3.2000	3.2000	3.1000	3.1000	+44.860%	11	541	-93.871%
2026-04-15	2.2600	2.2600	2.1400	2.1400	+42.667%	2	530	-91.121%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+56.250%	1	530	-87.333%
2026-04-13	0.9600	0.9600	0.9600	0.9600	-40.000%	1	531	-80.208%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	532	-88.125%
2026-04-02	1.8000	1.8000	1.5000	1.5000	+3.448%	2	530	-87.333%
2026-03-30	1.4400	1.4500	1.4400	1.4500	-19.444%	55	530	-86.897%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-47.826%	1	530	-89.444%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-23.333%	2	531	-94.493%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-6.250%	1	531	-95.778%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+31.507%	4	531	-96.042%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-12.048%	1	531	-94.795%
2026-03-09	4.1500	4.1500	4.1500	4.1500	-4.598%	1	530	-95.422%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-9.375%	1	531	-95.632%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-9.434%	8	530	-96.042%
2026-03-04	5.3000	5.3000	5.3000	5.3000	+84.028%	1	538	-96.415%
2026-02-26	2.8800	2.8800	2.8800	2.8800	+12.941%	1	539	-93.403%
2026-02-25	2.5500	2.5500	2.5500	2.5500	+37.838%	1	541	-92.549%
2026-02-19	1.8500	1.8500	1.8500	1.8500	-4.639%	1	541	-89.730%
2026-02-18	2.1800	2.1800	1.9400	1.9400	+31.081%	27	541	-90.206%
2026-02-12	1.3400	1.4800	1.1300	1.4800	-27.805%	102	539	-87.162%
2026-02-09	1.9600	2.0500	1.9600	2.0500	-40.580%	15	523	-90.732%
2026-02-03	3.4500	3.4500	3.4500	3.4500	-12.879%	1	526	-94.493%
2026-02-02	4.2700	4.2700	3.9600	3.9600	-10.609%	6	526	-95.202%
2026-01-30	4.4000	4.4300	4.4000	4.4300	0.000%	2	525	-95.711%
2026-01-29	4.6100	4.6100	4.4300	4.4300	-17.196%	56	525	-95.711%
2026-01-28	5.3500	5.3500	5.3500	5.3500	+0.943%	2	476	-96.449%
2026-01-27	5.3000	5.3000	5.3000	5.3000	-7.018%	1	476	-96.415%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-8.065%	1	475	-96.667%
2026-01-23	6.5500	6.8000	6.2000	6.2000	-16.442%	6	476	-96.935%
2026-01-22	8.1500	8.1500	7.4200	7.4200	-7.018%	5	475	-97.439%
2026-01-21	8.3700	8.6500	7.9800	7.9800	-4.317%	10	473	-97.619%
2026-01-20	9.2200	9.2200	8.3400	8.3400	-23.626%	5	474	-97.722%
2026-01-16	10.7200	10.9200	10.7200	10.9200	-3.873%	3	475	-98.260%
2026-01-15	12.1100	12.2100	11.3600	11.3600	-20.113%	4	475	-98.327%
2026-01-14	15.3200	15.5100	14.2200	14.2200	+3.418%	4	475	-98.664%
2026-01-13	11.8900	13.7500	11.8900	13.7500	+20.192%	12	475	-98.618%
2026-01-12	11.3000	12.0900	11.3000	11.4400	-7.742%	8	475	-98.339%
2026-01-07	12.4000	12.4000	12.4000	12.4000	-10.145%	2	474	-98.468%
2026-01-06	13.9500	13.9500	12.9500	13.8000	-11.197%	7	476	-98.623%
2026-01-05	15.1200	15.5400	15.1200	15.5400	+40.761%	12	472	-98.777%
2026-01-02	9.2600	11.0400	9.2600	11.0400	+22.531%	37	472	-98.279%
2025-12-31	9.0100	9.0100	9.0100	9.0100	-10.792%	2	450	-97.891%
2025-12-30	9.6400	10.1000	9.6400	10.1000	+1.406%	24	450	-98.119%
2025-12-29	10.2400	10.4200	9.9600	9.9600	-7.349%	8	470	-98.092%
2025-12-26	10.9900	10.9900	10.7500	10.7500	-12.245%	2	470	-98.233%
2025-12-23	12.2500	12.2500	12.2500	12.2500	-11.168%	1	470	-98.449%
2025-12-22	14.5200	14.5200	13.7900	13.7900	-1.359%	26	470	-98.622%
2025-12-19	13.9100	13.9800	12.9400	13.9800	+1.378%	6	447	-98.641%
2025-12-18	15.2500	15.2500	13.7900	13.7900	-5.483%	5	445	-98.622%
2025-12-17	17.8300	17.8300	14.5900	14.5900	-9.379%	14	444	-98.698%
2025-12-16	17.1800	17.1800	16.1000	16.1000	-27.803%	3	444	-98.820%
2025-12-12	21.3100	22.3000	21.3100	22.3000	-6.224%	3	443	-99.148%
2025-12-05	23.7800	23.7800	23.7800	23.7800	-12.283%	4	441	-99.201%
2025-12-03	27.1100	27.1100	27.1100	27.1100	+48.548%	1	437	-99.299%
2025-11-25	18.2500	18.2500	18.2500	18.2500	-8.060%	1	436	-98.959%
2025-11-24	19.8000	19.9000	19.8000	19.8500	+13.429%	6	435	-99.043%
2025-11-21	17.5300	17.5500	17.5000	17.5000	-8.616%	7	435	-98.914%
2025-11-20	20.9400	20.9400	19.1500	19.1500	-35.953%	5	433	-99.008%
2025-11-14	27.9800	29.9000	27.9800	29.9000	-10.210%	2	432	-99.365%
2025-11-13	37.2300	37.2300	33.3000	33.3000	-16.750%	10	433	-99.429%
2025-11-12	40.0000	40.0000	40.0000	40.0000	-6.760%	3	443	-99.525%
2025-11-07	41.3200	42.9000	41.3200	42.9000	-0.625%	6	441	-99.557%
2025-11-04	48.1300	48.1300	43.1700	43.1700	-35.615%	7	437	-99.560%
2025-10-31	67.0500	67.0500	67.0500	67.0500	+20.011%	10	438	-99.717%
2025-10-30	55.8700	55.8700	55.8700	55.8700	-12.703%	4	448	-99.660%
2025-10-29	64.0000	64.0000	64.0000	64.0000	-6.433%	1	444	-99.703%
2025-10-28	68.4000	68.4000	68.4000	68.4000	-4.536%	2	444	-99.722%
2025-10-27	67.5000	72.8800	66.9000	71.6500	+9.724%	7	446	-99.735%
2025-10-24	62.1800	65.3000	61.8400	65.3000	+32.320%	4	446	-99.709%
2025-10-23	49.3500	49.3500	49.3500	49.3500	+5.629%	1	445	-99.615%
2025-10-22	46.7200	46.7200	46.7200	46.7200	-25.486%	10	446	-99.593%
2025-10-20	64.4900	64.4900	62.7000	62.7000	+12.366%	3	446	-99.697%
2025-10-17	54.4500	55.8000	54.4500	55.8000	-13.287%	12	445	-99.659%
2025-10-14	65.1300	65.1900	64.3500	64.3500	-8.399%	41	445	-99.705%
2025-10-13	70.2500	70.2500	70.2500	70.2500	+0.357%	1	415	-99.730%
2025-10-10	93.7000	93.7000	70.0000	70.0000	-19.075%	3	415	-99.729%
2025-10-09	86.5000	86.5000	86.5000	86.5000	0.000%	1	416	-99.780%
2025-10-08	86.5000	86.5000	86.5000	86.5000	+12.777%	1	417	-99.780%
2025-10-07	78.6500	78.6500	74.6900	76.7000	-8.961%	6	412	-99.752%
2025-10-06	84.9000	84.9000	83.3300	84.2500	+8.640%	4	412	-99.774%
2025-10-03	77.5500	77.5500	77.5500	77.5500	+16.617%	1	412	-99.755%
2025-10-02	66.5000	66.5000	66.5000	66.5000	+24.578%	1	412	-99.714%
2025-09-30	54.1200	54.1200	51.6000	53.3800	+1.406%	4	412	-99.644%
2025-09-29	52.0200	52.6400	51.6000	52.6400	+2.612%	368	406	-99.639%
2025-09-22	52.9500	52.9500	51.3000	51.3000	-13.051%	9	123	-99.630%
2025-09-19	55.6200	59.0000	55.6200	59.0000	-1.667%	9	132	-99.678%
2025-09-18	60.0000	60.0000	60.0000	60.0000	+44.404%	4	126	-99.683%
2025-09-17	46.8200	47.0000	41.5500	41.5500	-3.931%	8	122	-99.543%
2025-09-10	43.2500	43.2500	43.2500	43.2500	+5.488%	1	120	-99.561%
2025-09-09	41.0000	41.0000	41.0000	41.0000	+0.935%	1	120	-99.537%
2025-08-29	40.6200	40.6200	40.6200	40.6200	-7.849%	2	119	-99.532%
2025-08-25	44.0800	44.0800	44.0800	44.0800	-5.102%	1	119	-99.569%
2025-08-19	46.4500	46.4500	46.4500	46.4500	+15.461%	1	119	-99.591%
2025-08-06	40.2300	40.2300	40.2300	40.2300	-3.802%	1	119	-99.528%
2025-08-05	44.0300	50.2000	41.8200	41.8200	-17.466%	325	119	-99.546%
2025-08-04	48.3200	52.1000	46.9200	50.6700	+0.396%	330	363	-99.625%
2025-08-01	53.0000	53.0000	50.4700	50.4700	-41.266%	2	65	-99.624%
2025-07-31	90.0000	90.0000	85.9300	85.9300	+3.530%	2	66	-99.779%
2025-07-29	86.0000	86.0000	83.0000	83.0000	-4.707%	2	65	-99.771%
2025-07-28	89.0000	89.0000	87.1000	87.1000	-12.109%	5	66	-99.782%
2025-07-23	99.1000	99.1000	99.1000	99.1000	-8.453%	1	65	-99.808%
2025-07-22	108.2500	108.2500	108.2500	108.2500	-15.726%	1	65	-99.824%
2025-07-21	126.5300	128.4500	126.5300	128.4500	+10.733%	3	64	-99.852%
2025-07-18	122.0000	130.6500	116.0000	116.0000	+2.113%	12	64	-99.836%
2025-07-17	114.7000	114.7000	106.8000	113.6000	+5.921%	25	57	-99.833%
2025-07-16	103.5000	107.9700	103.5000	107.2500	+4.522%	18	66	-99.823%
2025-07-15	102.6100	102.6100	102.6100	102.6100	+2.548%	1	48	-99.815%
2025-07-14	100.9200	100.9200	98.5200	100.0600	+1.790%	4	47	-99.810%
2025-07-11	98.9400	98.9400	98.3000	98.3000	+0.955%	7	45	-99.807%
2025-07-10	90.5500	97.3700	90.5500	97.3700	+23.991%	2	44	-99.805%
2025-07-09	78.5300	78.5300	78.5300	78.5300	+0.628%	1	43	-99.758%
2025-07-02	78.0400	78.0400	78.0400	78.0400	-3.571%	1	43	-99.757%
2025-06-27	80.9300	80.9300	80.9300	80.9300	-9.047%	1	42	-99.765%
2025-06-26	88.9800	88.9800	88.9800	88.9800	+10.056%	1	42	-99.786%
2025-06-25	81.7200	81.7200	80.0000	80.8500	+8.291%	3	43	-99.765%
2025-06-24	74.6600	74.6600	74.6600	74.6600	+36.092%	1	42	-99.746%
2025-06-23	54.8600	54.8600	54.8600	54.8600	+11.731%	10	41	-99.654%
2025-06-18	49.9500	49.9500	49.1000	49.1000	+122.676%	16	32	-99.613%
2025-04-28	22.0500	22.0500	22.0500	22.0500	-9.631%	6	32	-99.138%
2025-04-25	23.9500	24.4000	23.9500	24.4000	+18.447%	10	26	-99.221%
2025-04-23	19.9000	20.6000	19.9000	20.6000	+2.488%	4	26	-99.078%
2025-04-22	20.1000	20.1000	20.1000	20.1000	+40.070%	1	25	-99.055%
2025-04-10	14.3500	14.3500	14.3500	14.3500	-34.265%	1	25	-98.676%
2025-03-26	21.8300	21.8300	21.8300	21.8300	+15.686%	1	25	-99.130%
2025-03-18	18.8700	18.8700	18.8700	18.8700	-22.473%	2	25	-98.993%
2025-03-12	24.3400	24.3400	24.3400	24.3400	+15.629%	1	25	-99.219%
2025-03-10	26.1400	26.1400	21.0500	21.0500	-32.510%	2	24	-99.097%
2025-03-07	31.1900	31.1900	31.1900	31.1900	+11.792%	2	23	-99.391%
2025-02-25	27.9000	27.9000	27.9000	27.9000	-62.439%	1	23	-99.319%
2025-02-13	73.4500	74.2800	73.4500	74.2800	+22.111%	2	23	-99.744%
2025-01-03	60.7100	60.8300	60.7100	60.8300	+5.553%	4	23	-99.688%
2025-01-02	57.6300	57.6300	57.6300	57.6300	+3.744%	9	23	-99.670%
2024-12-31	55.5500	55.5500	55.5500	55.5500	-43.026%	2	17	-99.658%
2024-12-17	97.5000	97.5000	97.5000	97.5000	+2.848%	1	17	-99.805%
2024-12-11	94.8000	94.8000	94.8000	94.8000	-20.081%	1	17	-99.800%
2024-12-06	107.0000	118.6200	107.0000	118.6200	+16.959%	30	17	-99.840%
2024-12-04	101.5500	101.5500	101.4200	101.4200	+19.318%	10	18	-99.813%
2024-11-26	93.2500	93.2500	85.0000	85.0000	-12.281%	2	9	-99.776%
2024-11-18	97.0000	97.0000	96.9000	96.9000	-13.590%	2	9	-99.804%
2024-11-11	96.5000	112.1400	96.5000	112.1400	+78.000%	11	10	-99.831%
2024-11-06	62.9000	63.0000	62.9000	63.0000	+41.732%	4	2	-99.698%
2024-10-22	44.3500	44.4500	44.3500	44.4500	+15.455%	2	2	-99.573%
2024-10-15	38.6500	38.6500	38.5000	38.5000	+39.493%	4	2	-99.506%
2024-09-19	27.6000	27.6000	27.6000	27.6000	-2.301%	2	2	-99.312%
2024-09-03	28.2500	28.2500	28.2500	28.2500	-61.407%	1	4	-99.327%
2024-07-24	73.2500	73.2500	73.1000	73.2000	+20.000%	6	3	-99.740%
2024-04-16	61.0000	61.0000	61.0000	61.0000	-38.847%	1	1	-99.689%
2024-03-25	99.7500	99.7500	99.7500	99.7500	0.000%	2	1	-99.810%