Dark

COIN20260918C490
COIN Sep 18 2026 490.00 Call (COIN260918C00490000)
option OPRA

EOD

Jul 27, 2026

0.1000-23.077%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	-23.077%	8	307	0.000%
2026-07-24	0.1100	0.1500	0.1000	0.1300	-23.529%	414	307	-23.077%
2026-07-15	0.1300	0.1700	0.1300	0.1700	+21.429%	6	152	-41.176%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-80.822%	2	154	-28.571%
2026-06-01	0.7300	0.7300	0.7300	0.7300	+2.817%	1	154	-86.301%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-5.333%	40	154	-85.915%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-59.459%	55	194	-86.667%
2026-05-15	1.8500	1.8500	1.8500	1.8500	-31.481%	8	199	-94.595%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+35.000%	5	199	-96.296%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-13.043%	5	199	-95.000%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+69.118%	6	199	-95.652%
2026-05-06	1.3600	1.3600	1.3600	1.3600	-6.207%	1	199	-92.647%
2026-05-05	1.4600	1.4600	1.4500	1.4500	+5.839%	2	200	-93.103%
2026-05-01	1.3700	1.3700	1.3700	1.3700	+23.423%	1	200	-92.701%
2026-04-30	1.4000	1.4000	1.0300	1.1100	-35.088%	92	200	-90.991%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-23.661%	3	148	-94.152%
2026-04-20	2.0500	2.2400	2.0500	2.2400	-0.444%	6	148	-95.536%
2026-04-17	2.3500	2.3500	2.2500	2.2500	+110.280%	7	142	-95.556%
2026-04-15	1.0700	1.0700	1.0700	1.0700	+9.184%	1	141	-90.654%
2026-04-14	0.9000	0.9800	0.6800	0.9800	+13.953%	3	140	-89.796%
2026-03-31	0.8600	0.8600	0.8600	0.8600	-14.000%	11	139	-88.372%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-48.187%	1	147	-90.000%
2026-03-23	1.9300	1.9300	1.9300	1.9300	-13.063%	1	148	-94.819%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-27.213%	1	147	-95.495%
2026-03-13	3.0500	3.0500	3.0500	3.0500	+38.009%	1	146	-96.721%
2026-03-11	2.2000	2.2200	1.9500	2.2100	+3.271%	7	146	-95.475%
2026-03-09	2.1500	2.1500	2.1400	2.1400	-12.295%	3	150	-95.327%
2026-03-06	2.4400	2.4400	2.4400	2.4400	-22.540%	4	151	-95.902%
2026-03-04	2.7500	3.2500	2.7500	3.1500	+57.500%	80	147	-96.825%
2026-02-25	1.5800	2.0000	1.5800	2.0000	+115.054%	12	74	-95.000%
2026-02-24	0.9300	0.9300	0.9300	0.9300	+3.333%	4	74	-89.247%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+15.385%	3	74	-88.889%
2026-02-12	0.7800	0.7800	0.7800	0.7800	-19.588%	1	74	-87.179%
2026-02-11	1.0400	1.0400	0.9700	0.9700	-3.000%	11	74	-89.691%
2026-02-10	1.2500	1.2500	1.0000	1.0000	-25.926%	12	65	-90.000%
2026-02-06	1.3500	1.3500	1.3500	1.3500	-3.571%	1	65	-92.593%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-30.000%	1	65	-92.857%
2026-02-03	2.0500	2.0500	2.0000	2.0000	-18.699%	8	65	-95.000%
2026-02-02	2.3000	2.5000	2.3000	2.4600	-8.889%	47	61	-95.935%
2026-01-30	2.7000	2.7000	2.7000	2.7000	+3.846%	1	72	-96.296%
2026-01-29	2.5000	2.6000	2.5000	2.6000	-25.714%	11	71	-96.154%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-28.571%	1	62	-97.143%
2026-01-20	4.9000	4.9000	4.9000	4.9000	-42.353%	1	61	-97.959%
2026-01-06	8.3500	8.5000	8.3500	8.5000	+40.496%	11	60	-98.824%
2025-12-30	6.0000	6.0500	5.9700	6.0500	-39.439%	70	65	-98.347%
2025-12-15	10.0600	10.0600	9.9900	9.9900	-34.706%	2	58	-98.999%
2025-12-05	15.3000	15.3000	15.3000	15.3000	-9.467%	1	58	-99.346%
2025-12-02	16.9000	16.9000	16.9000	16.9000	+18.265%	2	59	-99.408%
2025-11-19	14.4800	14.4800	14.2900	14.2900	-35.485%	9	57	-99.300%
2025-11-14	22.1500	22.1500	22.1500	22.1500	-29.927%	1	62	-99.549%
2025-11-11	31.6100	31.6100	31.6100	31.6100	+4.152%	1	62	-99.684%
2025-11-07	25.0000	30.3500	24.6000	30.3500	+14.055%	13	62	-99.671%
2025-11-06	26.6100	26.6100	26.6100	26.6100	-22.870%	10	62	-99.624%
2025-11-04	35.3000	35.5000	34.5000	34.5000	-26.596%	3	57	-99.710%
2025-10-29	47.0000	47.0000	47.0000	47.0000	-6.746%	1	57	-99.787%
2025-10-28	50.4000	50.4000	50.4000	50.4000	+2.857%	3	57	-99.802%
2025-10-27	49.0000	49.0000	49.0000	49.0000	+41.823%	1	60	-99.796%
2025-10-22	34.5500	34.5500	34.5500	34.5500	-25.699%	1	60	-99.711%
2025-10-15	46.5000	46.5000	46.5000	46.5000	-1.483%	1	61	-99.785%
2025-10-13	46.2000	47.2000	46.2000	47.2000	-21.333%	2	60	-99.788%
2025-10-08	60.0000	60.0000	60.0000	60.0000	+0.167%	1	59	-99.833%
2025-10-03	57.0500	59.9000	57.0500	59.9000	+15.303%	3	60	-99.833%
2025-10-02	52.7500	54.2000	51.2000	51.9500	+18.068%	50	57	-99.808%
2025-10-01	44.0000	44.0000	44.0000	44.0000	+17.962%	1	18	-99.773%
2025-09-22	37.3500	37.3500	37.3000	37.3000	-11.401%	2	18	-99.732%
2025-09-18	42.1000	42.1000	42.1000	42.1000	+43.932%	5	18	-99.762%
2025-09-09	29.2500	29.2500	29.2500	29.2500	+19.388%	1	18	-99.658%
2025-09-05	25.2800	25.2800	24.5000	24.5000	-14.723%	4	18	-99.592%
2025-08-29	28.7300	28.7300	28.7300	28.7300	-20.083%	2	18	-99.652%
2025-08-22	36.0500	36.0500	35.9500	35.9500	-0.416%	4	18	-99.722%
2025-08-18	33.4500	36.1000	33.4500	36.1000	-5.175%	2	18	-99.723%
2025-08-13	38.0700	38.0700	38.0700	38.0700	+21.824%	1	18	-99.737%
2025-08-05	31.2500	31.2500	31.2500	31.2500	-53.806%	1	18	-99.680%
2025-07-31	67.6500	67.6500	67.6500	67.6500	+18.166%	5	18	-99.852%
2025-07-08	57.3500	57.3500	57.2500	57.2500	-10.770%	2	13	-99.825%
2025-07-07	64.1600	64.1600	64.1600	64.1600	+9.769%	1	12	-99.844%
2025-07-02	58.4500	58.4500	58.4500	58.4500	+87.340%	1	12	-99.829%
2025-05-22	32.2000	32.2000	31.2000	31.2000	-54.091%	4	12	-99.679%
2025-01-21	68.5500	68.5600	67.9600	67.9600	+20.710%	8	15	-99.853%
2025-01-16	56.3000	56.3000	56.3000	56.3000	-28.289%	2	15	-99.822%
2024-11-27	78.5200	78.5200	78.5100	78.5100	-7.700%	36	37	-99.873%
2024-11-21	85.0600	85.0600	85.0600	85.0600	+1.990%	36	21	-99.882%
2024-11-18	82.9500	83.4000	82.9000	83.4000	+3.861%	4	21	-99.880%
2024-11-12	80.3000	80.3000	80.3000	80.3000	+39.048%	5	22	-99.875%
2024-11-08	57.7500	57.7500	57.7500	57.7500	+110.383%	10	22	-99.827%
2024-10-31	29.1000	29.1000	27.4000	27.4500	-17.444%	14	23	-99.636%
2024-10-15	33.2500	33.2500	33.2500	33.2500	+13.870%	9	18	-99.699%
2024-10-14	29.0000	29.2000	29.0000	29.2000	+51.295%	7	9	-99.658%
2024-09-05	19.3000	19.3000	19.3000	19.3000	-43.319%	2	9	-99.482%
2024-08-27	34.0500	34.0500	34.0500	34.0500	-15.926%	7	8	-99.706%
2024-08-01	40.5000	40.5000	40.5000	40.5000	0.000%	1	1	-99.753%