Dark

COIN20260918C460
COIN Sep 18 2026 460.00 Call (COIN260918C00460000)
option OPRA

Inactive

Jul 9, 2026

0.1900-5.000%(-0.0100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.3900	0.0100	0.1900	-5.000%	76	90	0.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-42.857%	2	155	-5.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-16.667%	1	155	-45.714%
2026-06-22	0.6200	0.6200	0.4200	0.4200	-23.636%	2	155	-54.762%
2026-06-11	0.4700	0.5500	0.4600	0.5500	-3.509%	43	154	-65.455%
2026-06-10	0.5600	0.5700	0.5600	0.5700	+1.786%	30	153	-66.667%
2026-06-09	0.5600	0.5600	0.5600	0.5600	-13.846%	1	123	-66.071%
2026-06-08	0.6900	0.6900	0.6500	0.6500	-5.797%	2	122	-70.769%
2026-06-05	0.7000	0.7000	0.6500	0.6900	-34.906%	7	121	-72.464%
2026-06-04	1.0600	1.0600	1.0600	1.0600	+49.296%	16	120	-82.075%
2026-06-03	0.7100	0.7100	0.7100	0.7100	-30.392%	1	104	-73.239%
2026-06-01	1.0200	1.0200	1.0200	1.0200	-28.169%	1	105	-81.373%
2026-05-29	1.4200	1.4200	1.4200	1.4200	+57.778%	12	106	-86.620%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-47.059%	5	94	-78.889%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-51.429%	1	94	-88.824%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+75.000%	1	95	-94.571%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-32.660%	2	96	-90.500%
2026-05-11	1.8200	3.0500	1.8200	2.9700	+61.413%	5	96	-93.603%
2026-05-07	1.6400	1.8700	1.6000	1.8400	-5.641%	15	93	-89.674%
2026-05-04	1.9500	1.9500	1.9500	1.9500	+25.806%	1	93	-90.256%
2026-05-01	1.5500	1.5500	1.5500	1.5500	-45.804%	1	94	-87.742%
2026-04-17	3.2000	3.3400	2.8600	2.8600	+104.286%	17	94	-93.357%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+14.754%	1	97	-86.429%
2026-04-14	1.2800	1.2800	1.2200	1.2200	+52.500%	9	97	-84.426%
2026-04-13	0.7000	0.8000	0.7000	0.8000	-29.825%	7	89	-76.250%
2026-03-31	1.1400	1.1400	1.1400	1.1400	-0.870%	9	92	-83.333%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-52.282%	5	88	-83.478%
2026-03-23	2.4100	2.4100	2.4100	2.4100	-19.667%	11	92	-92.116%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-26.290%	3	89	-93.667%
2026-03-04	4.0700	4.0700	4.0700	4.0700	+76.957%	1	86	-95.332%
2026-03-03	2.3000	2.3000	2.3000	2.3000	+27.072%	5	86	-91.739%
2026-02-27	1.7500	1.8100	1.7500	1.8100	-24.268%	2	81	-89.503%
2026-02-25	2.3900	2.3900	2.3900	2.3900	+139.000%	1	80	-92.050%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-20.635%	10	80	-81.000%
2026-02-23	1.4000	1.4000	1.2600	1.2600	-20.253%	3	70	-84.921%
2026-02-20	1.5800	1.5800	1.5800	1.5800	+7.483%	1	72	-87.975%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-8.696%	3	73	-87.075%
2026-02-13	1.2100	1.8000	1.2100	1.6100	+12.587%	3	74	-88.199%
2026-02-12	0.9000	1.4300	0.9000	1.4300	+26.549%	9	74	-86.713%
2026-02-11	1.2000	1.2000	1.1300	1.1300	-13.740%	4	70	-83.186%
2026-02-10	1.3500	1.3700	1.3000	1.3100	-17.610%	25	70	-85.496%
2026-02-09	1.6200	1.6700	1.5900	1.5900	+12.766%	41	81	-88.050%
2026-02-06	1.4100	1.4200	1.4100	1.4100	-3.425%	4	85	-86.525%
2026-02-05	1.7100	1.7500	1.4600	1.4600	-36.522%	16	87	-86.986%
2026-02-04	2.0400	2.3000	2.0400	2.3000	-8.000%	24	90	-91.739%
2026-02-03	2.8000	2.8000	2.5000	2.5000	-35.897%	12	69	-92.400%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-3.226%	1	69	-95.128%
2026-01-26	4.0300	4.0300	4.0300	4.0300	-12.581%	1	68	-95.285%
2026-01-23	4.6100	4.6100	4.6100	4.6100	-25.041%	3	68	-95.879%
2026-01-20	6.6000	6.6000	6.1500	6.1500	-27.133%	3	68	-96.911%
2026-01-15	9.6100	9.6100	8.4400	8.4400	-26.926%	4	68	-97.749%
2026-01-14	11.7200	11.9800	11.4700	11.5500	+17.737%	36	68	-98.355%
2026-01-13	8.7800	9.8100	8.7800	9.8100	+8.040%	7	53	-98.063%
2026-01-07	9.5100	9.5100	8.8300	9.0800	-8.283%	6	53	-97.907%
2026-01-06	11.0600	11.0600	9.5000	9.9000	+29.412%	11	53	-98.081%
2026-01-02	7.6500	7.6500	7.6500	7.6500	+2.000%	1	52	-97.516%
2025-12-30	7.4500	7.5000	7.4000	7.5000	+3.164%	30	51	-97.467%
2025-12-29	7.2700	7.2700	7.2700	7.2700	-7.975%	10	54	-97.387%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-9.404%	2	54	-97.595%
2025-12-23	8.7200	8.7200	8.7200	8.7200	-28.816%	1	53	-97.821%
2025-12-15	12.3300	12.3300	12.2500	12.2500	-27.941%	12	53	-98.449%
2025-12-11	17.0000	17.0000	17.0000	17.0000	-7.458%	10	53	-98.882%
2025-12-09	18.3700	18.3700	18.3700	18.3700	-7.456%	1	62	-98.966%
2025-12-02	19.8500	19.8500	19.8500	19.8500	+24.843%	10	62	-99.043%
2025-11-24	15.3500	15.9000	15.3500	15.9000	-7.018%	9	53	-98.805%
2025-11-19	17.2400	17.2400	17.1000	17.1000	-21.918%	2	50	-98.889%
2025-11-17	21.9000	21.9000	21.9000	21.9000	-15.313%	10	50	-99.132%
2025-11-14	26.0000	26.1300	25.8600	25.8600	-7.972%	13	50	-99.265%
2025-11-13	28.1000	28.1000	28.1000	28.1000	-21.508%	1	37	-99.324%
2025-11-04	40.9000	40.9000	35.8000	35.8000	-33.084%	4	38	-99.469%
2025-10-29	53.5000	53.5000	53.5000	53.5000	-6.550%	10	41	-99.645%
2025-10-28	57.7100	57.7100	57.2500	57.2500	+3.116%	2	38	-99.668%
2025-10-27	55.9000	55.9000	55.5200	55.5200	+17.131%	2	40	-99.658%
2025-10-21	47.4000	47.4000	47.4000	47.4000	-10.532%	1	40	-99.599%
2025-10-13	58.7100	58.7100	52.9800	52.9800	-14.452%	2	41	-99.641%
2025-10-10	63.9300	63.9300	61.9300	61.9300	+1.276%	2	42	-99.693%
2025-10-07	62.8000	62.9000	61.1500	61.1500	-14.643%	3	45	-99.689%
2025-10-06	72.0000	72.9200	70.1900	71.6400	+15.829%	20	45	-99.735%
2025-10-02	62.2500	62.2500	61.8500	61.8500	+45.358%	5	44	-99.693%
2025-09-30	42.5500	42.5500	42.5500	42.5500	+16.162%	1	42	-99.553%
2025-09-25	36.6300	36.6300	36.6300	36.6300	-6.675%	1	42	-99.481%
2025-09-24	39.2500	39.2500	39.2500	39.2500	-8.508%	8	41	-99.516%
2025-09-22	42.9500	42.9500	42.9000	42.9000	-10.811%	2	41	-99.557%
2025-09-18	48.1000	48.1000	48.1000	48.1000	+34.358%	2	42	-99.605%
2025-09-11	35.8000	35.8000	35.8000	35.8000	+1.388%	1	41	-99.469%
2025-08-28	37.5900	37.5900	35.3100	35.3100	-1.148%	6	40	-99.462%
2025-08-27	35.9500	35.9500	35.7200	35.7200	+15.226%	8	40	-99.468%
2025-08-20	31.0000	31.0000	31.0000	31.0000	-18.421%	1	37	-99.387%
2025-08-19	38.0000	38.0000	38.0000	38.0000	-7.767%	1	37	-99.500%
2025-08-14	43.8000	44.3300	41.2000	41.2000	-19.938%	3	37	-99.539%
2025-08-13	51.4600	51.4600	51.4600	51.4600	+48.728%	1	37	-99.631%
2025-08-08	34.6000	34.6000	34.6000	34.6000	-18.492%	1	37	-99.451%
2025-08-04	43.9000	43.9000	42.4500	42.4500	+1.823%	2	36	-99.552%
2025-08-01	48.2500	48.2500	41.6900	41.6900	-43.194%	2	34	-99.544%
2025-07-31	74.3100	74.4300	73.3900	73.3900	+6.563%	17	33	-99.741%
2025-07-29	68.8700	68.8700	68.8700	68.8700	-9.178%	4	19	-99.724%
2025-07-28	75.8300	75.8300	75.8300	75.8300	-11.414%	4	19	-99.749%
2025-07-23	85.6000	85.6000	85.6000	85.6000	-10.131%	1	16	-99.778%
2025-07-18	108.2100	108.5300	95.2500	95.2500	-1.489%	4	16	-99.801%
2025-07-17	99.7100	99.7100	96.6900	96.6900	+3.412%	2	17	-99.803%
2025-07-16	93.5000	93.5000	93.5000	93.5000	+9.485%	1	16	-99.797%
2025-07-15	85.4000	85.4000	85.4000	85.4000	+22.350%	3	15	-99.778%
2025-07-09	69.6500	69.8000	69.6500	69.8000	+2.421%	2	12	-99.728%
2025-07-07	70.5300	70.5300	68.1500	68.1500	+19.561%	2	12	-99.721%
2025-06-24	57.7000	57.7000	57.0000	57.0000	+20.253%	20	11	-99.667%
2025-06-20	48.3500	48.3500	47.4000	47.4000	+77.196%	20	6	-99.599%
2025-06-11	26.7500	26.7500	26.7500	26.7500	-26.511%	10	16	-99.290%
2025-05-22	36.0500	36.4000	36.0500	36.4000	+92.593%	2	7	-99.478%
2025-04-24	18.9000	18.9000	18.9000	18.9000	+10.204%	2	6	-98.995%
2025-04-23	17.1500	17.1500	17.1500	17.1500	+38.979%	1	6	-98.892%
2025-04-03	12.3400	12.3400	12.3400	12.3400	-12.108%	1	5	-98.460%
2025-03-28	14.0400	14.0400	14.0400	14.0400	-20.273%	2	5	-98.647%
2025-03-26	17.6100	17.6100	17.6100	17.6100	-33.672%	1	5	-98.921%
2025-03-04	26.5500	26.5500	26.5500	26.5500	-31.993%	1	4	-99.284%
2025-02-20	39.0800	39.0800	39.0400	39.0400	-43.173%	2	3	-99.513%
2025-01-21	68.7000	68.7000	68.7000	68.7000	+1.778%	1	2	-99.723%
2025-01-07	67.5000	67.5000	67.5000	67.5000	-25.702%	1	2	-99.719%
2024-11-18	91.2000	91.2000	90.8500	90.8500	+121.315%	2	2	-99.791%
2024-10-16	40.8500	41.0500	40.8500	41.0500	+19.331%	2	2	-99.537%
2024-10-15	34.7000	34.7000	34.4000	34.4000	-35.338%	2	1	-99.448%
2024-05-15	53.2000	53.2000	53.2000	53.2000	+7.671%	1	1	-99.643%
2024-05-09	49.4100	49.4100	49.4100	49.4100	0.000%	1	1	-99.615%