Dark

COIN20260918C480
COIN Sep 18 2026 480.00 Call (COIN260918C00480000)
option OPRA

EOD

Jul 31, 2026

0.0500-75.000%(-0.1500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0500	0.0500	-75.000%	60	303	0.000%
2026-07-21	0.1900	0.2000	0.1900	0.2000	0.000%	2	262	-75.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-50.000%	1	262	-75.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-42.029%	1	261	-87.500%
2026-06-03	0.6900	0.6900	0.6900	0.6900	-4.167%	1	261	-92.754%
2026-05-27	0.7200	0.7200	0.7200	0.7200	-10.000%	1	261	-93.056%
2026-05-26	0.4500	0.8100	0.4500	0.8000	-42.857%	47	261	-93.750%
2026-05-21	1.4000	1.4000	1.4000	1.4000	+7.692%	12	298	-96.429%
2026-05-19	1.3000	1.3000	1.3000	1.3000	+6.557%	1	288	-96.154%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-51.969%	2	288	-95.902%
2026-05-14	2.9000	3.2100	2.5400	2.5400	+1.600%	7	288	-98.031%
2026-05-11	1.8500	2.5000	1.8500	2.5000	+78.571%	22	287	-98.000%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-22.222%	1	288	-96.429%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+19.205%	1	289	-97.222%
2026-05-01	1.4900	1.5100	1.4900	1.5100	+41.121%	5	288	-96.689%
2026-04-29	1.3800	1.3800	1.0000	1.0700	-28.188%	31	288	-95.327%
2026-04-28	1.6000	1.6000	1.4700	1.4900	-17.222%	11	284	-96.644%
2026-04-23	2.2000	2.2000	1.8000	1.8000	-25.000%	4	281	-97.222%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+26.316%	1	281	-97.917%
2026-04-21	1.9000	1.9000	1.9000	1.9000	-15.556%	1	281	-97.368%
2026-04-20	2.2500	2.2500	2.2500	2.2500	+2.273%	1	281	-97.778%
2026-04-17	2.3700	2.3800	2.2000	2.2000	+44.737%	3	280	-97.727%
2026-04-16	1.5200	1.5200	1.5200	1.5200	+92.405%	1	280	-96.711%
2026-04-14	0.8500	1.0000	0.7900	0.7900	-43.571%	6	279	-93.671%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-34.884%	1	277	-96.429%
2026-03-23	2.0200	2.1500	2.0200	2.1500	-5.286%	2	276	-97.674%
2026-03-12	2.2700	2.2700	2.2700	2.2700	-9.921%	2	276	-97.797%
2026-03-11	2.4000	2.5200	2.4000	2.5200	-1.176%	17	277	-98.016%
2026-03-10	2.5000	2.5500	2.5000	2.5500	-8.602%	2	285	-98.039%
2026-03-05	2.7900	2.7900	2.7900	2.7900	-7.000%	4	286	-98.208%
2026-03-04	3.0000	3.0000	3.0000	3.0000	+42.857%	5	282	-98.333%
2026-02-25	1.2400	2.1000	1.2400	2.1000	+130.769%	26	256	-97.619%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-20.870%	1	256	-94.505%
2026-02-20	1.0500	1.3000	1.0500	1.1500	+9.524%	7	255	-95.652%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-11.765%	5	255	-95.238%
2026-02-17	1.1900	1.1900	1.1900	1.1900	+63.014%	3	258	-95.798%
2026-02-12	0.7300	0.7300	0.7300	0.7300	-23.958%	1	255	-93.151%
2026-02-11	1.1300	1.1300	0.9100	0.9600	-29.412%	16	256	-94.792%
2026-02-10	1.3500	1.3600	1.3500	1.3600	+9.677%	12	253	-96.324%
2026-02-09	1.4000	1.4000	1.2400	1.2400	-0.800%	15	265	-95.968%
2026-02-06	1.2300	1.2500	1.2300	1.2500	-39.024%	13	254	-96.000%
2026-02-04	2.0300	2.0500	2.0300	2.0500	-23.507%	3	266	-97.561%
2026-02-02	2.6800	2.6800	2.6800	2.6800	+0.752%	5	265	-98.134%
2026-01-30	2.6600	2.6600	2.6600	2.6600	-14.469%	2	270	-98.120%
2026-01-27	3.1100	3.1100	3.1100	3.1100	-7.164%	10	270	-98.392%
2026-01-26	3.5500	3.5500	3.3500	3.3500	-36.792%	21	270	-98.507%
2026-01-20	5.3000	5.3000	5.3000	5.3000	-19.207%	1	290	-99.057%
2026-01-16	6.5600	6.5600	6.5600	6.5600	-23.454%	2	288	-99.238%
2026-01-13	8.5700	8.5700	8.5700	8.5700	+8.481%	5	288	-99.417%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-13.187%	4	290	-99.367%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-5.602%	1	286	-99.451%
2026-01-05	8.6500	9.6400	8.6500	9.6400	+60.667%	2	285	-99.481%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+1.695%	1	285	-99.167%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-7.956%	1	284	-99.153%
2025-12-30	6.4100	6.4100	6.4100	6.4100	+6.302%	1	284	-99.220%
2025-12-29	6.0300	6.0300	6.0300	6.0300	-16.828%	1	284	-99.171%
2025-12-24	7.2500	7.2500	7.2500	7.2500	-2.815%	3	283	-99.310%
2025-12-23	7.4700	7.5000	7.4200	7.4600	-22.694%	8	283	-99.330%
2025-12-19	9.6500	9.6500	9.6500	9.6500	-7.656%	1	280	-99.482%
2025-12-18	10.4500	10.4500	10.4500	10.4500	+8.290%	2	280	-99.522%
2025-12-17	9.6500	9.6500	9.6500	9.6500	-9.219%	1	278	-99.482%
2025-12-15	10.5600	10.7200	10.5500	10.6300	-9.762%	15	277	-99.530%
2025-11-25	11.7800	11.7800	11.7800	11.7800	-0.675%	1	277	-99.576%
2025-11-21	12.3100	13.0600	11.8600	11.8600	-10.625%	3	277	-99.578%
2025-11-20	13.2400	13.2700	13.2400	13.2700	-30.741%	3	277	-99.623%
2025-11-18	19.1600	19.1600	19.1600	19.1600	+1.915%	3	276	-99.739%
2025-11-17	18.8000	18.8000	18.8000	18.8000	-21.273%	1	274	-99.734%
2025-11-13	24.9500	24.9500	23.7400	23.8800	-6.536%	12	274	-99.791%
2025-11-07	25.5000	25.5500	25.4000	25.5500	-37.683%	15	274	-99.804%
2025-10-30	40.9500	41.0000	40.9500	41.0000	-21.979%	2	274	-99.878%
2025-10-28	52.5500	52.5500	52.5500	52.5500	+49.929%	3	274	-99.905%
2025-10-22	34.2200	35.0500	33.9700	35.0500	-19.146%	27	277	-99.857%
2025-10-21	43.3500	43.3500	43.3500	43.3500	+7.037%	1	253	-99.885%
2025-10-16	40.5000	40.5000	40.5000	40.5000	-19.722%	4	254	-99.877%
2025-10-14	48.0000	50.5000	48.0000	50.4500	-5.524%	114	254	-99.901%
2025-10-13	52.0000	53.4000	50.2500	53.4000	+2.692%	60	261	-99.906%
2025-10-10	54.9500	54.9500	51.9000	52.0000	-14.206%	8	276	-99.904%
2025-10-07	60.6100	60.6100	60.6100	60.6100	-6.220%	1	277	-99.918%
2025-10-06	65.4000	68.3000	64.6300	64.6300	+9.915%	14	277	-99.923%
2025-10-03	59.1000	63.3000	58.8000	58.8000	+0.341%	102	271	-99.915%
2025-10-02	53.1000	58.6000	53.1000	58.6000	+54.211%	20	186	-99.915%
2025-09-22	38.0000	38.0000	38.0000	38.0000	-6.588%	8	170	-99.868%
2025-09-18	40.6900	40.6900	40.6800	40.6800	+37.898%	2	162	-99.877%
2025-08-26	29.5000	29.5000	29.5000	29.5000	-6.646%	1	159	-99.831%
2025-08-25	31.6000	31.6000	31.6000	31.6000	-16.069%	1	159	-99.842%
2025-08-22	37.6500	37.6500	37.6500	37.6500	+18.396%	5	158	-99.867%
2025-08-20	29.6800	31.8000	28.9500	31.8000	+0.952%	19	158	-99.843%
2025-08-19	31.5000	31.5000	31.5000	31.5000	-26.436%	1	158	-99.841%
2025-08-13	42.8300	42.8300	42.8200	42.8200	+19.110%	8	157	-99.883%
2025-08-07	36.9000	36.9000	35.9500	35.9500	-11.015%	102	157	-99.861%
2025-08-01	43.5000	43.5000	40.4000	40.4000	-43.298%	2	75	-99.876%
2025-07-31	71.2500	71.2500	71.2500	71.2500	+4.121%	1	76	-99.930%
2025-07-30	68.4300	68.4300	68.4300	68.4300	+2.287%	1	75	-99.927%
2025-07-29	66.9000	66.9000	66.9000	66.9000	-4.687%	1	74	-99.925%
2025-07-28	74.0000	74.0000	70.1900	70.1900	-8.008%	7	75	-99.929%
2025-07-25	76.4500	76.5500	76.3000	76.3000	-23.324%	3	76	-99.934%
2025-07-21	103.2400	103.2400	99.5100	99.5100	+10.236%	17	75	-99.950%
2025-07-17	83.1600	90.2700	83.1600	90.2700	+44.501%	4	70	-99.945%
2025-07-09	62.4700	62.4700	62.4700	62.4700	-3.297%	2	70	-99.920%
2025-06-27	64.6000	64.6000	64.6000	64.6000	-15.212%	2	72	-99.923%
2025-06-26	74.0200	76.1900	74.0200	76.1900	+29.136%	5	72	-99.934%
2025-06-24	59.0000	59.0000	59.0000	59.0000	+80.760%	1	71	-99.915%
2025-06-18	32.4800	32.6400	32.4800	32.6400	-2.857%	32	70	-99.847%
2025-05-22	33.5500	33.6000	32.9500	33.6000	+244.969%	25	70	-99.851%
2025-04-08	9.7400	9.7400	9.7400	9.7400	-1.616%	1	49	-99.487%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-25.843%	1	50	-99.495%
2025-04-02	13.3500	13.3500	13.3500	13.3500	+7.229%	40	49	-99.625%
2025-04-01	12.4500	12.4500	12.4500	12.4500	-23.807%	1	16	-99.598%
2025-03-26	16.3400	16.3400	16.3400	16.3400	-10.710%	1	16	-99.694%
2025-03-25	18.3000	18.3000	18.3000	18.3000	-25.761%	1	17	-99.727%
2025-03-04	24.6500	24.6500	24.6500	24.6500	-51.014%	1	16	-99.797%
2025-02-06	50.3200	50.3200	50.3200	50.3200	-28.186%	1	16	-99.901%
2025-01-21	69.5800	70.0700	69.5800	70.0700	-17.468%	2	16	-99.929%
2024-12-11	84.9000	84.9000	84.9000	84.9000	-0.059%	3	15	-99.941%
2024-11-18	84.7500	84.9500	84.7500	84.9500	+19.817%	2	15	-99.941%
2024-11-14	70.9000	70.9000	68.9000	70.9000	-13.694%	14	14	-99.929%
2024-11-12	82.1500	82.1500	82.1500	82.1500	+0.379%	2	21	-99.939%
2024-11-11	81.8400	81.8400	81.8400	81.8400	+94.394%	1	21	-99.939%
2024-10-18	41.8000	42.1000	41.8000	42.1000	+27.769%	4	20	-99.881%
2024-10-15	32.9500	32.9500	32.9500	32.9500	+3.943%	9	20	-99.848%
2024-10-14	31.7000	31.7000	31.7000	31.7000	-50.507%	10	11	-99.842%
2024-07-24	64.0000	64.0500	64.0000	64.0500	0.000%	2	1	-99.922%