Dark

COIN20260918C470
COIN Sep 18 2026 470.00 Call (COIN260918C00470000)
option OPRA

EOD

Jul 28, 2026

0.1000-69.697%(-0.2300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.1000	0.1000	-69.697%	3	193	0.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	+50.000%	1	193	-69.697%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-40.541%	1	193	-54.545%
2026-07-06	0.3700	0.3700	0.3700	0.3700	-13.953%	1	192	-72.973%
2026-06-18	0.4300	0.4300	0.4300	0.4300	-37.681%	1	193	-76.744%
2026-06-09	0.6900	0.6900	0.6900	0.6900	-19.767%	1	193	-85.507%
2026-06-04	0.8600	0.8600	0.8600	0.8600	+50.877%	1	192	-88.372%
2026-06-03	0.5700	0.5700	0.5700	0.5700	-33.721%	1	192	-82.456%
2026-06-02	0.8600	0.8600	0.8600	0.8600	-1.149%	1	192	-88.372%
2026-06-01	0.8700	0.8700	0.8700	0.8700	-24.348%	1	191	-88.506%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+30.682%	2	192	-91.304%
2026-05-28	0.8100	0.8800	0.7800	0.8800	+25.714%	48	192	-88.636%
2026-05-27	0.8500	0.8500	0.7000	0.7000	-50.704%	135	150	-85.714%
2026-05-18	1.4000	1.4200	1.4000	1.4200	-46.008%	2	200	-92.958%
2026-05-14	3.1400	3.5000	2.6300	2.6300	+103.876%	7	202	-96.198%
2026-05-07	1.4900	1.5200	1.2600	1.2900	-19.375%	15	201	-92.248%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-8.571%	1	201	-93.750%
2026-05-05	1.6300	1.7500	1.6300	1.7500	+26.812%	2	201	-94.286%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-23.757%	6	199	-92.754%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-18.468%	1	199	-94.475%
2026-04-24	2.2200	2.2200	2.2200	2.2200	-12.253%	1	199	-95.495%
2026-04-23	2.5300	2.5300	2.5300	2.5300	+33.158%	1	198	-96.047%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+128.916%	5	198	-94.737%
2026-04-14	0.9400	0.9400	0.8300	0.8300	+31.746%	2	193	-87.952%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-37.000%	1	192	-84.127%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+2.041%	5	192	-90.000%
2026-03-31	0.9800	0.9800	0.9800	0.9800	+15.294%	13	189	-89.796%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-49.704%	2	189	-88.235%
2026-03-24	1.7400	1.7400	1.6900	1.6900	-15.920%	2	190	-94.083%
2026-03-23	2.0000	2.0100	2.0000	2.0100	-20.553%	2	190	-95.025%
2026-03-16	2.5300	2.5300	2.5300	2.5300	+16.590%	2	190	-96.047%
2026-03-12	2.1700	2.1700	2.1700	2.1700	-15.564%	1	188	-95.392%
2026-03-11	2.4100	2.5700	2.4100	2.5700	+4.898%	9	189	-96.109%
2026-03-10	2.4500	2.4500	2.4500	2.4500	-11.232%	2	192	-95.918%
2026-03-09	2.7600	2.7600	2.7600	2.7600	+2.222%	5	192	-96.377%
2026-03-06	2.7000	2.7000	2.7000	2.7000	-16.923%	1	188	-96.296%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-15.584%	3	189	-96.923%
2026-03-04	3.2500	3.8500	3.2500	3.8500	+82.464%	10	189	-97.403%
2026-03-03	2.1100	2.1100	2.1100	2.1100	+11.053%	4	188	-95.261%
2026-02-27	1.6900	1.9500	1.6900	1.9000	-18.803%	3	188	-94.737%
2026-02-25	2.0700	2.3400	2.0500	2.3400	+60.274%	52	136	-95.726%
2026-02-20	1.4700	1.4700	1.4600	1.4600	-2.667%	3	136	-93.151%
2026-02-17	1.4400	1.5000	1.4400	1.5000	+36.364%	7	135	-93.333%
2026-02-12	1.1000	1.1000	1.1000	1.1000	+30.952%	1	132	-90.909%
2026-02-11	0.9000	0.9900	0.8400	0.8400	-40.426%	16	131	-88.095%
2026-02-10	1.4300	1.4300	1.3200	1.4100	+5.224%	30	138	-92.908%
2026-02-09	1.6900	1.6900	1.3400	1.3400	-7.586%	3	130	-92.537%
2026-02-06	1.4400	1.4500	1.4400	1.4500	+7.407%	4	130	-93.103%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-41.304%	13	128	-92.593%
2026-02-03	2.4600	2.4600	2.3000	2.3000	-20.139%	2	117	-95.652%
2026-01-30	2.8800	2.8800	2.8800	2.8800	+2.857%	1	116	-96.528%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-24.119%	10	115	-96.429%
2026-01-26	3.6900	3.6900	3.6900	3.6900	-12.143%	1	115	-97.290%
2026-01-23	4.1500	4.2000	4.1500	4.2000	-30.000%	2	115	-97.619%
2026-01-21	5.7500	6.0000	5.7500	6.0000	+4.348%	2	114	-98.333%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-27.030%	1	113	-98.261%
2026-01-15	8.9400	8.9400	7.8800	7.8800	-27.306%	4	112	-98.731%
2026-01-14	10.6900	11.2900	10.6900	10.8400	+27.981%	5	112	-99.077%
2026-01-08	8.8500	8.8500	8.4700	8.4700	-3.750%	9	113	-98.819%
2026-01-07	8.5400	8.8000	8.5400	8.8000	-0.452%	2	122	-98.864%
2026-01-06	9.8000	9.8000	8.8400	8.8400	+27.194%	10	124	-98.869%
2025-12-30	6.9000	6.9500	6.9000	6.9500	-39.248%	20	124	-98.561%
2025-12-15	12.5000	12.5000	11.3500	11.4400	-29.859%	24	114	-99.126%
2025-12-12	16.3100	16.3100	16.3100	16.3100	-17.626%	2	103	-99.387%
2025-12-03	19.8000	19.8000	19.8000	19.8000	+40.925%	1	105	-99.495%
2025-11-20	14.0500	14.0500	14.0500	14.0500	-27.577%	8	105	-99.288%
2025-11-17	18.9500	19.4000	18.9500	19.4000	-18.658%	79	98	-99.485%
2025-11-14	24.0000	24.0000	23.8500	23.8500	-5.357%	14	131	-99.581%
2025-11-13	25.2000	25.2000	25.2000	25.2000	-25.178%	10	135	-99.603%
2025-11-11	34.4100	34.4100	33.6800	33.6800	-8.899%	3	125	-99.703%
2025-11-10	37.9700	37.9700	36.2000	36.9700	-9.321%	7	125	-99.730%
2025-11-03	43.4700	43.4700	40.7700	40.7700	-24.598%	9	117	-99.755%
2025-10-31	54.0700	54.0700	54.0700	54.0700	+23.843%	1	117	-99.815%
2025-10-30	43.6600	43.6600	43.6600	43.6600	-15.223%	4	117	-99.771%
2025-10-29	49.8000	51.5000	49.8000	51.5000	-6.108%	2	113	-99.806%
2025-10-28	54.8500	54.8500	54.8500	54.8500	-10.229%	3	111	-99.818%
2025-10-27	61.1000	61.1000	61.1000	61.1000	+63.588%	5	111	-99.836%
2025-10-22	37.3500	37.3500	37.3500	37.3500	-20.885%	4	111	-99.732%
2025-10-21	46.6100	47.2200	46.6100	47.2100	+8.654%	4	113	-99.788%
2025-10-17	43.4500	43.4500	43.4500	43.4500	-36.846%	5	109	-99.770%
2025-10-06	69.0000	69.0000	68.8000	68.8000	+5.928%	6	109	-99.855%
2025-10-03	61.9500	64.9500	61.9500	64.9500	+60.569%	2	107	-99.846%
2025-09-30	40.4500	40.4500	40.4500	40.4500	-1.100%	1	107	-99.753%
2025-09-29	40.9000	41.0500	40.7500	40.9000	+7.208%	38	106	-99.756%
2025-09-24	38.1500	38.1500	38.1500	38.1500	-17.065%	4	101	-99.738%
2025-09-18	46.0000	46.0000	46.0000	46.0000	+59.059%	2	101	-99.783%
2025-09-08	28.9200	28.9200	28.9200	28.9200	-5.859%	1	101	-99.654%
2025-09-02	32.4000	32.4000	30.7200	30.7200	-8.653%	5	102	-99.674%
2025-08-28	33.6300	33.6300	33.6300	33.6300	-1.059%	5	97	-99.703%
2025-08-27	33.9900	33.9900	33.9900	33.9900	+1.311%	5	102	-99.706%
2025-08-20	33.5500	33.5500	33.5500	33.5500	-10.890%	2	97	-99.702%
2025-08-18	37.6500	37.6500	37.6500	37.6500	-4.320%	3	96	-99.734%
2025-08-14	41.7800	41.7800	39.3500	39.3500	-1.131%	2	96	-99.746%
2025-08-12	39.8000	39.8000	39.8000	39.8000	+4.435%	1	95	-99.749%
2025-08-07	38.1100	38.1100	38.1100	38.1100	+16.687%	2	95	-99.738%
2025-08-05	32.6600	32.6600	32.6600	32.6600	-17.733%	1	93	-99.694%
2025-08-01	43.1200	43.1200	39.7000	39.7000	-43.664%	11	92	-99.748%
2025-07-31	71.0600	71.0600	69.7700	70.4700	+5.652%	15	87	-99.858%
2025-07-29	66.7000	66.7000	66.7000	66.7000	-9.363%	1	87	-99.850%
2025-07-28	74.3500	74.3500	72.4500	73.5900	-7.782%	3	88	-99.864%
2025-07-25	80.0000	80.2500	79.7500	79.8000	-25.767%	4	87	-99.875%
2025-07-18	111.0400	111.0400	107.5000	107.5000	+19.114%	2	86	-99.907%
2025-07-16	90.2500	90.2500	90.2500	90.2500	+9.314%	1	85	-99.889%
2025-07-15	82.5600	82.5600	82.5600	82.5600	-1.866%	1	86	-99.879%
2025-07-14	84.5400	84.5400	84.1300	84.1300	+6.319%	79	85	-99.881%
2025-07-10	79.1300	79.1300	79.1300	79.1300	+13.043%	1	14	-99.874%
2025-07-09	70.0000	70.0000	70.0000	70.0000	+20.794%	1	14	-99.857%
2025-07-01	62.8700	62.8700	57.9500	57.9500	-7.870%	3	13	-99.827%
2025-06-30	64.9800	64.9800	62.9000	62.9000	-20.299%	6	14	-99.841%
2025-06-26	74.1500	78.9200	74.1500	78.9200	+8.675%	3	18	-99.873%
2025-06-25	74.1600	74.1600	72.6200	72.6200	+27.404%	2	18	-99.862%
2025-06-24	57.2000	57.3500	56.4500	57.0000	+31.944%	20	16	-99.825%
2025-06-20	43.2000	43.2000	43.2000	43.2000	+24.138%	2	17	-99.769%
2025-05-22	34.8500	34.8500	34.8000	34.8000	+91.736%	2	17	-99.713%
2025-04-29	18.1500	18.1500	18.1500	18.1500	+6.765%	1	16	-99.449%
2025-04-28	17.0000	17.0000	17.0000	17.0000	-16.870%	1	16	-99.412%
2025-04-25	20.4500	20.4500	20.4500	20.4500	-46.424%	2	16	-99.511%
2025-02-20	38.4000	38.4000	38.1700	38.1700	-10.399%	2	15	-99.738%
2025-02-18	42.6000	42.6000	42.6000	42.6000	-50.922%	1	14	-99.765%
2024-12-17	86.8000	86.8000	86.8000	86.8000	0.000%	1	13	-99.885%
2024-12-11	86.8000	86.8000	86.8000	86.8000	+0.058%	8	13	-99.885%
2024-11-18	86.1500	86.7500	85.9000	86.7500	+137.671%	12	16	-99.885%
2024-10-16	36.5500	36.5500	36.5000	36.5000	+16.987%	2	13	-99.726%
2024-10-14	31.2000	31.2000	31.2000	31.2000	+16.679%	9	12	-99.679%
2024-09-26	26.7400	26.7400	26.7400	26.7400	+51.932%	1	3	-99.626%
2024-09-06	17.6000	17.6000	17.6000	17.6000	-65.517%	6	4	-99.432%
2024-06-25	51.0400	51.0400	51.0400	51.0400	0.000%	1	1	-99.804%