Dark

COIN20260918C430
COIN Sep 18 2026 430.00 Call (COIN260918C00430000)
option OPRA

EOD

Aug 3, 2026

0.1400-6.667%(-0.0100)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2900	0.3400	0.1100	0.1400	-6.667%	72	179	0.000%
2026-07-31	0.1600	0.1800	0.0500	0.1500	+15.385%	95	191	-6.667%
2026-07-30	0.6800	0.7800	0.1300	0.1300	+18.182%	84	121	+7.692%
2026-07-29	0.2200	0.2200	0.0900	0.1100	-26.667%	64	182	+27.273%
2026-07-28	0.2400	0.2400	0.1400	0.1500	0.000%	73	133	-6.667%
2026-07-27	0.2100	0.2100	0.1500	0.1500	-16.667%	76	194	-6.667%
2026-07-24	0.1900	0.1900	0.1800	0.1800	-57.143%	11	158	-22.222%
2026-07-23	0.4200	0.4400	0.4200	0.4200	+2.439%	11	160	-66.667%
2026-07-22	0.4100	0.4300	0.4100	0.4100	+13.889%	6	149	-65.854%
2026-07-21	0.4500	0.6100	0.2900	0.3600	-12.195%	10	152	-61.111%
2026-07-15	0.4400	0.4400	0.4100	0.4100	+57.692%	4	146	-65.854%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-16.129%	1	146	-46.154%
2026-07-10	0.3200	0.3300	0.3000	0.3100	+3.333%	20	146	-54.839%
2026-07-07	0.2600	0.3000	0.2600	0.3000	+7.143%	6	148	-53.333%
2026-06-26	0.1600	0.5500	0.1600	0.2800	-56.250%	13	153	-50.000%
2026-06-12	0.5900	0.6400	0.5900	0.6400	-40.187%	2	143	-78.125%
2026-06-08	0.7700	1.0700	0.7700	1.0700	+17.582%	2	143	-86.916%
2026-06-05	0.8600	0.9100	0.8600	0.9100	-4.211%	38	143	-84.615%
2026-06-03	0.7300	0.9500	0.7300	0.9500	-40.625%	2	123	-85.263%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+15.942%	10	124	-91.250%
2026-06-01	1.3200	1.3800	1.3200	1.3800	+20.000%	2	114	-89.855%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-4.167%	2	116	-87.826%
2026-05-28	0.9900	1.2000	0.9900	1.2000	-20.000%	16	118	-88.333%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-20.635%	1	110	-90.667%
2026-05-20	2.0200	2.0200	1.8900	1.8900	-35.495%	3	109	-92.593%
2026-05-12	2.9300	2.9300	2.9300	2.9300	+31.390%	5	108	-95.222%
2026-05-06	2.2300	2.2300	2.2300	2.2300	+45.752%	1	103	-93.722%
2026-04-29	2.0900	2.0900	1.5300	1.5300	-63.043%	2	104	-90.850%
2026-04-17	4.1400	4.1400	4.1400	4.1400	+157.143%	1	105	-96.618%
2026-04-14	1.7200	1.7200	1.5600	1.6100	+46.364%	8	105	-91.304%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-15.385%	5	104	-87.273%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-35.000%	10	104	-89.231%
2026-03-24	2.2400	2.2400	2.0000	2.0000	-32.432%	26	109	-93.000%
2026-03-23	2.5000	2.9600	2.5000	2.9600	-17.778%	2	110	-95.270%
2026-03-18	3.6000	3.6000	3.6000	3.6000	-7.928%	2	110	-96.111%
2026-03-16	3.4000	3.9100	3.4000	3.9100	-0.509%	2	112	-96.419%
2026-03-06	3.9300	3.9300	3.9300	3.9300	-18.125%	1	114	-96.438%
2026-03-04	4.4000	4.8000	4.0000	4.8000	+69.611%	32	113	-97.083%
2026-03-03	2.8300	2.8300	2.8300	2.8300	-8.710%	1	109	-95.053%
2026-03-02	3.1000	3.1000	3.1000	3.1000	+10.714%	5	108	-95.484%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+83.007%	1	108	-95.000%
2026-02-24	1.5300	1.5300	1.5300	1.5300	-18.617%	1	108	-90.850%
2026-02-20	1.7000	1.8800	1.6900	1.8800	-1.053%	4	108	-92.553%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-5.000%	1	107	-92.632%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+55.039%	1	107	-93.000%
2026-02-12	1.3800	1.3800	1.2900	1.2900	+4.878%	4	107	-89.147%
2026-02-11	1.2900	1.3100	1.2100	1.2300	-36.598%	15	109	-88.618%
2026-02-10	1.8200	1.9400	1.8100	1.9400	+1.042%	5	110	-92.784%
2026-02-09	1.8900	2.0900	1.8900	1.9200	-7.246%	4	113	-92.708%
2026-02-06	1.8400	2.0700	1.8400	2.0700	-17.200%	8	111	-93.237%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-13.793%	1	109	-94.400%
2026-02-04	2.9000	2.9000	2.9000	2.9000	-10.769%	1	109	-95.172%
2026-02-03	3.5000	3.5000	3.2500	3.2500	-14.474%	2	109	-95.692%
2026-01-30	4.2000	4.2000	3.8000	3.8000	-20.833%	5	108	-96.316%
2026-01-28	4.8000	4.8000	4.8000	4.8000	-3.030%	1	111	-97.083%
2026-01-27	4.9500	4.9500	4.9500	4.9500	-6.604%	1	112	-97.172%
2026-01-26	6.2000	6.2000	5.3000	5.3000	-12.541%	3	112	-97.358%
2026-01-23	6.7000	6.7000	5.9500	6.0600	-9.821%	15	110	-97.690%
2026-01-22	6.7200	6.7200	6.7200	6.7200	-5.085%	1	114	-97.917%
2026-01-21	8.0100	8.0100	7.0800	7.0800	-8.645%	2	114	-98.023%
2026-01-20	7.7500	7.7500	7.7500	7.7500	-23.419%	1	113	-98.194%
2026-01-16	9.7700	10.1200	9.7700	10.1200	-2.411%	6	112	-98.617%
2026-01-15	11.1000	11.5200	10.3700	10.3700	-20.719%	5	112	-98.650%
2026-01-14	14.3200	14.3500	13.0800	13.0800	+5.060%	4	111	-98.930%
2026-01-13	11.3000	12.4500	10.8600	12.4500	+19.597%	9	111	-98.876%
2026-01-12	10.5200	11.1500	10.2500	10.4100	+1.265%	8	109	-98.655%
2026-01-09	10.2800	10.2800	10.2800	10.2800	-15.182%	3	108	-98.638%
2026-01-08	12.1200	12.1200	12.1200	12.1200	+6.784%	2	108	-98.845%
2026-01-07	11.3500	11.3500	11.3500	11.3500	-14.015%	1	106	-98.767%
2026-01-06	13.2000	13.2000	13.2000	13.2000	-8.460%	2	106	-98.939%
2026-01-05	12.6000	14.4200	12.6000	14.4200	+55.892%	3	105	-99.029%
2026-01-02	8.6500	9.2500	8.6500	9.2500	-1.596%	5	105	-98.486%
2025-12-30	8.8000	9.5000	8.8000	9.4000	+4.444%	22	105	-98.511%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-8.815%	1	113	-98.444%
2025-12-26	10.2000	10.2000	9.8300	9.8700	-9.450%	8	113	-98.582%
2025-12-24	10.9000	10.9000	10.9000	10.9000	-21.864%	1	111	-98.716%
2025-12-22	13.9500	13.9500	13.9500	13.9500	+14.909%	1	111	-98.996%
2025-12-19	13.2000	13.2000	12.1400	12.1400	-14.507%	2	111	-98.847%
2025-12-18	14.2000	14.2000	14.2000	14.2000	-3.729%	2	111	-99.014%
2025-12-17	14.7500	14.7500	14.7500	14.7500	-26.250%	1	110	-99.051%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-19.517%	2	109	-99.300%
2025-12-03	24.8500	24.8500	24.8500	24.8500	+7.669%	1	109	-99.437%
2025-12-02	23.0800	23.0800	23.0800	23.0800	+20.648%	1	109	-99.393%
2025-11-26	19.5700	19.7000	19.1300	19.1300	+19.563%	3	111	-99.268%
2025-11-25	15.9400	16.0000	15.9400	16.0000	-15.344%	6	111	-99.125%
2025-11-24	17.9000	18.9000	17.9000	18.9000	+8.309%	10	111	-99.259%
2025-11-20	20.1600	20.1600	17.4500	17.4500	-12.750%	8	111	-99.198%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-21.198%	5	113	-99.300%
2025-11-18	25.3800	25.3800	25.3800	25.3800	+6.639%	1	108	-99.448%
2025-11-17	27.7500	27.7500	23.3100	23.8000	-26.656%	10	107	-99.412%
2025-11-13	32.4500	32.4500	32.4500	32.4500	-13.049%	1	102	-99.569%
2025-11-12	37.3200	37.3200	37.3200	37.3200	-20.222%	1	101	-99.625%
2025-11-10	46.7800	46.7800	46.7800	46.7800	+13.931%	1	102	-99.701%
2025-11-07	31.2000	41.0600	31.2000	41.0600	+12.370%	5	102	-99.659%
2025-11-06	36.5400	36.5400	36.5400	36.5400	-11.160%	3	100	-99.617%
2025-11-04	41.3000	41.7000	41.1300	41.1300	-17.210%	10	102	-99.660%
2025-11-03	51.4000	51.4000	49.6800	49.6800	-22.701%	11	85	-99.718%
2025-10-31	64.2700	64.2700	64.2700	64.2700	+19.041%	1	85	-99.782%
2025-10-30	54.1000	54.1000	53.9900	53.9900	-12.638%	4	86	-99.741%
2025-10-29	61.5000	61.8000	61.5000	61.8000	-5.505%	3	90	-99.773%
2025-10-28	65.4000	65.4000	65.4000	65.4000	-1.328%	2	91	-99.786%
2025-10-27	66.2800	66.2800	66.2800	66.2800	+10.467%	2	95	-99.789%
2025-10-24	60.0000	60.0000	60.0000	60.0000	+33.333%	4	95	-99.767%
2025-10-22	45.0000	45.0000	45.0000	45.0000	-17.340%	1	95	-99.689%
2025-10-21	54.4400	54.4400	54.4400	54.4400	-11.709%	2	96	-99.743%
2025-10-20	59.4800	61.6600	59.4800	61.6600	+12.786%	3	98	-99.773%
2025-10-16	54.6700	54.6700	54.6700	54.6700	-12.528%	1	99	-99.744%
2025-10-14	62.5000	62.5000	62.5000	62.5000	-29.933%	4	98	-99.776%
2025-10-10	89.2000	89.2000	89.2000	89.2000	+6.711%	4	102	-99.843%
2025-10-08	83.2400	83.5900	83.2400	83.5900	+13.419%	2	106	-99.833%
2025-10-07	77.5500	77.5500	73.7000	73.7000	-8.185%	2	108	-99.810%
2025-10-06	81.9500	83.3500	79.2500	80.2700	+11.875%	17	108	-99.826%
2025-10-02	68.0000	71.9500	64.3000	71.7500	+36.148%	9	96	-99.805%
2025-09-30	48.7500	52.7000	48.7500	52.7000	+5.930%	2	95	-99.734%
2025-09-29	49.6500	49.7500	49.6500	49.7500	+28.553%	2	94	-99.719%
2025-09-26	38.0000	38.7000	38.0000	38.7000	-2.592%	6	94	-99.638%
2025-09-25	39.7300	39.7300	39.7300	39.7300	-12.199%	10	98	-99.648%
2025-09-24	45.2500	45.2500	45.2500	45.2500	-8.512%	8	108	-99.691%
2025-09-22	49.0000	50.0900	49.0000	49.4600	-8.577%	18	100	-99.717%
2025-09-19	54.1000	54.1000	54.1000	54.1000	-6.885%	1	96	-99.741%
2025-09-18	58.1000	58.1000	58.1000	58.1000	+30.797%	1	96	-99.759%
2025-09-17	44.4200	44.4200	44.4200	44.4200	+15.167%	2	95	-99.685%
2025-08-29	39.0500	39.0500	37.3500	38.5700	-3.575%	5	91	-99.637%
2025-08-27	40.0000	40.0000	40.0000	40.0000	-7.514%	5	91	-99.650%
2025-08-25	43.2500	43.2500	43.2500	43.2500	-1.007%	20	90	-99.676%
2025-08-22	42.6000	43.6900	42.6000	43.6900	-9.731%	2	90	-99.680%
2025-08-15	48.4000	48.4000	48.4000	48.4000	-3.258%	1	92	-99.711%
2025-08-14	48.9500	50.0300	48.9500	50.0300	-13.368%	2	91	-99.720%
2025-08-13	59.6600	59.6600	57.7500	57.7500	+9.375%	2	91	-99.758%
2025-08-11	53.0100	53.0100	52.8000	52.8000	+26.710%	2	90	-99.735%
2025-08-08	41.7400	41.7600	41.6700	41.6700	-10.637%	22	90	-99.664%
2025-08-07	46.6300	46.6300	46.6300	46.6300	+12.715%	5	68	-99.700%
2025-08-05	41.6800	41.6800	41.3700	41.3700	-11.128%	11	68	-99.662%
2025-08-04	46.5500	46.5500	46.5500	46.5500	-3.922%	5	69	-99.699%
2025-08-01	55.1900	55.1900	48.4500	48.4500	-43.060%	8	69	-99.711%
2025-07-31	84.0000	85.7000	84.0000	85.0900	-0.176%	3	73	-99.835%
2025-07-30	85.2400	85.2400	85.2400	85.2400	+8.572%	1	72	-99.836%
2025-07-29	78.5100	78.5100	78.5100	78.5100	-7.722%	1	71	-99.822%
2025-07-28	85.0800	85.0800	85.0800	85.0800	-10.892%	1	72	-99.835%
2025-07-25	92.3000	95.4800	92.3000	95.4800	+0.031%	2	71	-99.853%
2025-07-23	95.1400	95.4500	95.1400	95.4500	-8.791%	3	70	-99.853%
2025-07-22	106.1500	106.1500	101.0000	104.6500	-13.125%	7	73	-99.866%
2025-07-21	116.7900	123.3200	116.7900	120.4600	+9.310%	11	68	-99.884%
2025-07-18	124.1300	124.1300	110.2000	110.2000	+0.823%	4	69	-99.873%
2025-07-17	109.2800	109.3000	104.2800	109.3000	+13.677%	19	70	-99.872%
2025-07-15	94.9500	98.6700	94.9500	96.1500	-0.104%	4	62	-99.854%
2025-07-14	97.0000	97.0000	96.2500	96.2500	+5.886%	4	59	-99.855%
2025-07-11	90.9000	90.9000	90.9000	90.9000	+27.579%	1	60	-99.846%
2025-07-08	71.3000	71.3000	71.2500	71.2500	+5.744%	2	59	-99.804%
2025-07-01	67.3800	67.3800	67.3800	67.3800	-24.958%	5	60	-99.792%
2025-06-26	88.0800	89.7900	88.0800	89.7900	+16.384%	2	55	-99.844%
2025-06-25	77.1500	77.1500	77.1500	77.1500	+43.029%	1	54	-99.819%
2025-06-20	53.9400	53.9400	53.9400	53.9400	+12.025%	2	53	-99.740%
2025-06-18	48.6000	48.6000	48.1500	48.1500	+17.726%	2	51	-99.709%
2025-05-22	40.9500	40.9500	40.9000	40.9000	+87.185%	10	51	-99.658%
2025-04-29	21.8500	21.8500	21.8500	21.8500	+2.824%	3	46	-99.359%
2025-04-28	21.2500	21.2500	21.2500	21.2500	-8.405%	1	43	-99.341%
2025-04-25	22.9500	23.2000	22.9500	23.2000	+17.172%	4	42	-99.397%
2025-04-23	19.2500	19.8000	19.2500	19.8000	+26.356%	2	42	-99.293%
2025-04-10	15.6700	15.6700	15.6700	15.6700	+1.621%	1	41	-99.107%
2025-04-03	15.4200	15.4200	15.4200	15.4200	-25.901%	1	41	-99.092%
2025-03-26	20.8100	20.8100	20.8100	20.8100	+9.815%	1	41	-99.327%
2025-03-18	18.9500	18.9500	18.9500	18.9500	+0.637%	1	40	-99.261%
2025-03-17	18.8000	18.8300	18.8000	18.8300	-2.182%	3	40	-99.257%
2025-03-13	19.2500	19.2500	19.2500	19.2500	-55.706%	1	40	-99.273%
2025-02-20	43.4800	43.4800	43.4600	43.4600	-42.703%	2	40	-99.678%
2024-12-18	85.6800	85.6800	75.8500	75.8500	-20.284%	4	39	-99.815%
2024-12-17	95.1500	95.1500	95.1500	95.1500	+10.473%	10	39	-99.853%
2024-12-10	96.8700	96.8700	86.1300	86.1300	-0.023%	2	39	-99.837%
2024-11-29	86.1500	86.1500	86.1500	86.1500	-0.943%	2	39	-99.837%
2024-11-22	89.8600	89.8600	86.9700	86.9700	+15.960%	6	39	-99.839%
2024-11-14	75.0000	75.0000	75.0000	75.0000	-25.000%	1	39	-99.813%
2024-11-11	100.0000	100.0000	100.0000	100.0000	+63.132%	1	40	-99.860%
2024-11-06	61.2000	61.3000	61.2000	61.3000	+120.504%	2	39	-99.772%
2024-11-04	27.8000	27.8000	27.8000	27.8000	-14.724%	10	38	-99.496%
2024-10-31	33.3000	33.3000	32.6000	32.6000	+28.854%	4	38	-99.571%
2024-09-25	25.2500	25.3000	25.2500	25.3000	-64.640%	30	38	-99.447%
2024-07-24	71.5500	71.5500	71.5500	71.5500	+20.252%	2	14	-99.804%
2024-06-21	59.5000	59.5000	59.5000	59.5000	-18.827%	6	14	-99.765%
2024-05-28	71.2800	73.3000	71.2800	73.3000	+5.014%	3	14	-99.809%
2024-05-06	69.8000	69.8000	69.8000	69.8000	+10.618%	1	11	-99.799%
2024-05-03	62.9000	63.1000	62.9000	63.1000	-25.104%	4	11	-99.778%
2024-03-27	84.2500	84.2500	84.2500	84.2500	0.000%	20	10	-99.834%