Dark

COIN20260918C440
COIN Sep 18 2026 440.00 Call (COIN260918C00440000)
option OPRA

EOD

Aug 3, 2026

0.1200-36.842%(-0.0700)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2300	0.2300	0.1000	0.1200	-36.842%	63	184	0.000%
2026-07-31	0.0600	0.3800	0.0500	0.1900	-66.071%	71	239	-36.842%
2026-07-30	0.7600	0.7600	0.3000	0.5600	+47.368%	63	192	-78.571%
2026-07-29	0.3800	0.4100	0.3700	0.3800	+216.667%	63	231	-68.421%
2026-07-28	0.2600	0.2600	0.1100	0.1200	-33.333%	78	192	0.000%
2026-07-27	0.1800	0.2900	0.1800	0.1800	-14.286%	63	215	-33.333%
2026-07-24	0.1900	0.2100	0.0900	0.2100	-46.154%	11	171	-42.857%
2026-07-23	0.4900	0.4900	0.3700	0.3900	+14.706%	11	177	-69.231%
2026-07-22	0.3500	0.3800	0.3400	0.3400	+30.769%	6	166	-64.706%
2026-07-21	0.3200	0.3200	0.2600	0.2600	+4.000%	6	169	-53.846%
2026-07-13	0.2500	0.2500	0.2500	0.2500	+25.000%	3	163	-52.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-16.667%	1	166	-40.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-57.143%	1	166	-50.000%
2026-06-15	0.5600	0.5600	0.5600	0.5600	-34.118%	1	166	-78.571%
2026-06-08	0.8700	0.8700	0.8400	0.8500	+8,400.000%	20	167	-85.882%
2026-06-05	0.0100	0.0100	0.0100	0.0100	-99.099%	20	159	+1,100.000%
2026-06-01	1.1100	1.1100	1.1100	1.1100	-29.299%	2	165	-89.189%
2026-05-29	1.5700	1.5700	1.5700	1.5700	+49.524%	1	166	-92.357%
2026-05-28	0.8500	1.0500	0.8500	1.0500	+15.385%	4	166	-88.571%
2026-05-27	1.0200	1.0200	0.9100	0.9100	-35.461%	17	165	-86.813%
2026-05-22	1.4000	1.4100	1.4000	1.4100	-26.943%	3	165	-91.489%
2026-05-20	1.9300	1.9300	1.9300	1.9300	+2.660%	2	165	-93.782%
2026-05-19	1.9000	1.9500	1.8800	1.8800	-19.313%	4	164	-93.617%
2026-05-18	2.3400	2.3400	2.3300	2.3300	-10.728%	2	164	-94.850%
2026-05-15	2.6100	2.6100	2.6100	2.6100	-17.143%	1	164	-95.402%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-10.000%	1	164	-96.190%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+86.170%	1	165	-96.571%
2026-05-01	1.7000	1.8800	1.7000	1.8800	-36.271%	6	165	-93.617%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-16.901%	1	165	-95.932%
2026-04-22	3.5500	3.5500	3.5500	3.5500	+32.959%	1	165	-96.620%
2026-04-21	3.0500	3.0500	2.6700	2.6700	-11.296%	2	164	-95.506%
2026-04-20	3.0100	3.0100	3.0100	3.0100	+3.793%	1	162	-96.013%
2026-04-17	2.9000	2.9000	2.9000	2.9000	+26.638%	5	163	-95.862%
2026-04-16	2.2900	2.2900	2.2900	2.2900	+19.271%	1	163	-94.760%
2026-04-15	1.9200	1.9200	1.9200	1.9200	+32.414%	1	164	-93.750%
2026-04-14	1.3000	1.4500	1.3000	1.4500	+61.111%	2	164	-91.724%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	163	-86.667%
2026-04-09	1.0200	1.0200	1.0000	1.0000	-10.714%	6	162	-88.000%
2026-04-07	1.1200	1.1200	1.1200	1.1200	-36.000%	2	167	-89.286%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+38.889%	1	169	-93.143%
2026-03-27	1.2600	1.2600	1.2600	1.2600	-62.941%	1	168	-90.476%
2026-03-11	3.4000	3.4000	3.4000	3.4000	0.000%	1	167	-96.471%
2026-03-10	3.4000	3.4000	3.4000	3.4000	-8.108%	8	167	-96.471%
2026-03-06	3.8000	3.8000	3.7000	3.7000	-14.943%	2	167	-96.757%
2026-03-04	4.3500	4.3500	4.3500	4.3500	+77.551%	1	167	-97.241%
2026-02-25	2.4500	2.4500	2.4500	2.4500	+25.641%	4	164	-95.102%
2026-02-20	1.8000	1.9500	1.8000	1.9500	+16.071%	3	164	-93.846%
2026-02-19	1.6800	1.6800	1.6800	1.6800	-4.000%	10	162	-92.857%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+43.443%	1	166	-93.143%
2026-02-12	1.2000	1.2500	1.2000	1.2200	-8.955%	19	166	-90.164%
2026-02-11	1.2800	1.3700	1.2800	1.3400	-10.667%	13	166	-91.045%
2026-02-10	1.7200	1.7200	1.5000	1.5000	-18.919%	12	176	-92.000%
2026-02-09	1.7100	1.8500	1.7100	1.8500	+8.187%	2	164	-93.514%
2026-02-06	1.7300	1.7300	1.6400	1.7100	-45.714%	9	163	-92.982%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-8.696%	1	155	-96.190%
2026-02-02	3.5800	3.5800	3.4500	3.4500	-8.971%	4	156	-96.522%
2026-01-29	3.7900	3.7900	3.7900	3.7900	-14.831%	20	156	-96.834%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-14.423%	2	136	-97.303%
2026-01-23	5.4800	5.4800	5.2000	5.2000	-19.255%	2	136	-97.692%
2026-01-21	7.4400	7.4400	6.4400	6.4400	-9.296%	2	134	-98.137%
2026-01-20	7.1500	7.1500	7.1000	7.1000	-22.319%	2	135	-98.310%
2026-01-16	9.2200	9.4300	9.1400	9.1400	-9.862%	5	134	-98.687%
2026-01-15	10.5700	10.7100	10.1400	10.1400	-17.628%	5	134	-98.817%
2026-01-14	13.6700	13.6700	12.3100	12.3100	+6.396%	4	133	-99.025%
2026-01-13	10.1900	11.5700	10.1300	11.5700	+20.395%	4	133	-98.963%
2026-01-09	10.5000	10.5000	9.6100	9.6100	-7.418%	6	133	-98.751%
2026-01-08	10.8400	11.2900	10.3800	10.3800	-14.215%	8	132	-98.844%
2026-01-06	12.1000	12.1000	12.1000	12.1000	-10.304%	1	131	-99.008%
2026-01-05	11.9100	13.5100	11.9100	13.4900	+70.759%	12	130	-99.110%
2026-01-02	7.9000	7.9000	7.9000	7.9000	0.000%	1	129	-98.481%
2025-12-31	7.9000	7.9000	7.9000	7.9000	-9.195%	3	129	-98.481%
2025-12-30	8.7000	8.7500	8.6500	8.7000	+2.113%	40	129	-98.621%
2025-12-29	8.5200	8.5200	8.5200	8.5200	-26.741%	10	137	-98.592%
2025-12-22	11.6300	11.6300	11.6300	11.6300	-4.672%	1	137	-98.968%
2025-12-18	14.2500	14.3500	12.2000	12.2000	-12.545%	9	136	-99.016%
2025-12-17	15.0000	15.0000	13.9500	13.9500	-2.105%	9	133	-99.140%
2025-12-16	15.4500	15.5600	14.2500	14.2500	-21.488%	16	129	-99.158%
2025-12-15	18.1500	18.1500	18.1500	18.1500	-12.361%	1	128	-99.339%
2025-12-10	20.7100	20.7100	20.7100	20.7100	-12.246%	28	127	-99.421%
2025-12-03	23.1400	23.6000	23.1400	23.6000	+54.148%	28	127	-99.492%
2025-11-25	15.3100	15.3100	15.3100	15.3100	-12.264%	2	113	-99.216%
2025-11-24	17.4500	17.4500	17.4500	17.4500	-5.676%	1	115	-99.312%
2025-11-20	18.8500	18.8500	18.5000	18.5000	-4.639%	8	116	-99.351%
2025-11-19	19.4000	19.4000	19.4000	19.4000	-13.739%	3	111	-99.381%
2025-11-17	22.4900	22.4900	22.4900	22.4900	-42.554%	1	111	-99.466%
2025-11-11	39.1500	39.1500	39.1500	39.1500	-12.318%	1	111	-99.693%
2025-11-10	44.6500	44.6500	44.6500	44.6500	+20.156%	1	111	-99.731%
2025-11-07	31.5000	37.1600	29.9500	37.1600	+9.134%	6	111	-99.677%
2025-11-06	35.1000	36.2800	34.0500	34.0500	-13.138%	6	113	-99.648%
2025-11-04	39.2000	39.2000	39.2000	39.2000	-32.414%	1	110	-99.694%
2025-10-29	59.0000	59.6000	57.9500	58.0000	-7.348%	16	110	-99.793%
2025-10-28	62.4500	62.6000	62.4500	62.6000	+19.740%	2	111	-99.808%
2025-10-16	49.0000	52.2800	49.0000	52.2800	-17.016%	2	112	-99.770%
2025-10-10	63.0000	63.0000	63.0000	63.0000	-18.856%	1	113	-99.810%
2025-10-06	77.3500	78.1500	77.3500	77.6400	+17.192%	10	113	-99.845%
2025-10-02	66.2500	66.2500	66.2500	66.2500	+21.404%	1	113	-99.819%
2025-10-01	52.6500	54.5700	52.6500	54.5700	+13.806%	9	112	-99.780%
2025-09-30	46.8000	47.9500	46.8000	47.9500	+3.296%	2	113	-99.750%
2025-09-22	46.4200	46.4200	46.4200	46.4200	-13.347%	1	112	-99.741%
2025-09-18	48.9400	53.5700	48.9400	53.5700	+29.741%	13	111	-99.776%
2025-09-17	41.2900	41.2900	41.2900	41.2900	-0.626%	2	111	-99.709%
2025-09-16	41.5500	41.5500	41.5500	41.5500	+5.057%	5	109	-99.711%
2025-08-28	39.5500	39.5500	39.5500	39.5500	-2.128%	1	104	-99.697%
2025-08-25	40.4100	40.4100	40.4100	40.4100	+12.657%	1	104	-99.703%
2025-08-20	35.8700	35.8700	35.8700	35.8700	-13.042%	1	103	-99.665%
2025-08-19	41.2500	41.2500	41.2500	41.2500	-25.783%	1	102	-99.709%
2025-08-13	57.1900	57.1900	55.5800	55.5800	+27.623%	2	103	-99.784%
2025-08-12	46.3000	46.3000	43.5500	43.5500	-15.584%	2	102	-99.724%
2025-08-11	47.6300	51.5900	47.6300	51.5900	+31.006%	9	101	-99.767%
2025-08-05	38.8000	39.3800	38.8000	39.3800	-13.735%	5	100	-99.695%
2025-08-04	45.7000	45.7000	45.6500	45.6500	-0.545%	2	99	-99.737%
2025-08-01	47.4100	48.7500	45.9000	45.9000	-43.894%	4	98	-99.739%
2025-07-31	81.8100	81.8100	81.8100	81.8100	+8.014%	1	99	-99.853%
2025-07-29	75.7400	75.7400	75.7400	75.7400	-6.953%	1	98	-99.842%
2025-07-28	81.0200	82.3000	80.9800	81.4000	-12.473%	14	97	-99.853%
2025-07-23	91.7600	93.0000	91.7600	93.0000	-21.927%	3	91	-99.871%
2025-07-18	113.9200	119.1200	113.9200	119.1200	+15.774%	3	89	-99.899%
2025-07-17	105.1700	105.1700	102.8900	102.8900	+7.010%	7	86	-99.883%
2025-07-16	97.5800	97.5800	96.1500	96.1500	+2.845%	2	86	-99.875%
2025-07-14	95.0900	95.0900	93.4900	93.4900	+24.322%	4	86	-99.872%
2025-07-09	75.2000	75.2000	75.2000	75.2000	+10.022%	1	83	-99.840%
2025-07-08	68.5000	68.5000	68.3500	68.3500	+3.420%	2	82	-99.824%
2025-07-01	70.3200	70.3200	66.0900	66.0900	-11.538%	10	83	-99.818%
2025-06-25	74.7100	74.7100	74.7100	74.7100	+12.261%	1	83	-99.839%
2025-06-24	66.5500	66.5500	66.5500	66.5500	+26.714%	1	82	-99.820%
2025-06-20	52.5200	52.5200	52.5200	52.5200	+132.389%	2	83	-99.772%
2025-06-13	22.1000	22.6000	22.1000	22.6000	-42.494%	8	82	-99.469%
2025-05-22	39.0800	39.3000	39.0800	39.3000	+100.510%	23	79	-99.695%
2025-04-30	19.6000	19.6000	19.6000	19.6000	-5.995%	2	57	-99.388%
2025-04-29	20.6000	20.8500	20.6000	20.8500	-5.011%	2	57	-99.424%
2025-04-25	21.9500	21.9500	21.9500	21.9500	+3.783%	8	55	-99.453%
2025-04-24	20.8500	21.1500	20.8500	21.1500	+22.609%	3	52	-99.433%
2025-04-22	17.2500	17.2500	17.2500	17.2500	+30.880%	6	50	-99.304%
2025-04-04	13.1800	13.1800	13.1800	13.1800	-32.062%	2	50	-99.090%
2025-03-19	19.4000	19.4000	19.4000	19.4000	-17.447%	1	50	-99.381%
2025-03-10	23.5000	23.5000	23.5000	23.5000	-13.603%	1	49	-99.489%
2025-02-25	27.2000	27.2000	27.2000	27.2000	-14.546%	1	49	-99.559%
2025-02-24	31.7100	31.8300	31.7100	31.8300	-51.226%	2	49	-99.623%
2025-01-29	65.2600	65.2600	65.2600	65.2600	-16.172%	2	50	-99.816%
2025-01-21	78.0000	78.0000	76.4100	77.8500	+6.644%	92	49	-99.846%
2025-01-06	73.0000	73.0000	73.0000	73.0000	+31.413%	1	3	-99.836%
2024-12-30	55.5500	55.5500	55.5500	55.5500	-49.500%	2	2	-99.784%
2024-12-05	110.0000	110.0000	110.0000	110.0000	+17.975%	3	4	-99.891%
2024-11-13	93.2300	93.2400	93.2300	93.2400	-7.454%	2	7	-99.871%
2024-11-11	83.1000	100.7500	83.1000	100.7500	+141.317%	5	5	-99.881%
2024-10-22	41.7500	41.7500	41.7500	41.7500	+76.235%	2	2	-99.713%
2024-09-19	23.6900	23.6900	23.6900	23.6900	+2.554%	2	2	-99.493%
2024-09-18	23.1000	23.1000	23.1000	23.1000	-0.216%	3	3	-99.481%
2024-09-12	23.1500	23.1500	23.1500	23.1500	-24.740%	1	3	-99.482%
2024-08-30	30.7600	30.7600	30.7600	30.7600	-15.749%	4	2	-99.610%
2024-08-29	36.5100	36.5100	36.5100	36.5100	-5.488%	1	2	-99.671%
2024-08-12	38.6300	38.6300	38.6300	38.6300	+2.548%	1	3	-99.689%
2024-08-07	37.6700	37.6700	37.6700	37.6700	-22.728%	1	2	-99.681%
2024-08-02	48.7500	48.7500	48.7500	48.7500	-30.456%	2	1	-99.754%
2024-07-24	70.0500	70.1000	70.0500	70.1000	0.000%	2	0	-99.829%