Dark

COIN20260918C510
COIN Sep 18 2026 510.00 Call (COIN260918C00510000)
option OPRA

Inactive

Jun 4, 2026

0.6000-7.692%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	0.6000	0.6000	0.6000	0.6000	-7.692%	2	244	0.000%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-8.451%	25	242	-7.692%
2026-06-01	0.7100	0.7100	0.7100	0.7100	-33.019%	2	217	-15.493%
2026-05-18	1.4000	1.4000	1.0600	1.0600	-45.641%	44	219	-43.396%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+101.031%	1	183	-69.231%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-51.500%	1	184	-38.144%
2026-05-11	2.1700	2.1700	2.0000	2.0000	+354.545%	6	184	-70.000%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-67.647%	1	189	+36.364%
2026-05-04	1.3000	1.4200	1.3000	1.3600	+12.397%	8	189	-55.882%
2026-04-28	1.2000	1.3800	1.1500	1.2100	-35.638%	16	185	-50.413%
2026-04-22	1.8800	1.8800	1.8800	1.8800	-1.053%	1	184	-68.085%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+3.261%	1	183	-68.421%
2026-04-20	1.8100	1.8400	1.7300	1.8400	-0.541%	10	183	-67.391%
2026-04-17	1.8500	1.8500	1.8500	1.8500	+76.190%	10	183	-67.568%
2026-04-01	1.0500	1.0500	1.0500	1.0500	+52.174%	1	181	-42.857%
2026-03-27	0.6900	0.6900	0.6900	0.6900	-32.353%	1	180	-13.043%
2026-03-25	1.0200	1.0800	1.0200	1.0200	-30.137%	4	181	-41.176%
2026-03-23	1.4600	1.4600	1.4600	1.4600	-15.116%	1	184	-58.904%
2026-03-18	1.7700	1.7700	1.6600	1.7200	-8.511%	11	185	-65.116%
2026-03-11	1.8800	1.8800	1.8800	1.8800	+5.618%	1	180	-68.085%
2026-03-10	1.7800	1.7800	1.7800	1.7800	-13.171%	3	181	-66.292%
2026-03-06	1.9200	2.3000	1.9200	2.0500	-30.743%	10	181	-70.732%
2026-03-04	2.9600	2.9600	2.9600	2.9600	+93.464%	1	176	-79.730%
2026-03-02	1.7400	1.7400	1.5300	1.5300	+5.517%	2	177	-60.784%
2026-02-25	1.4500	1.4500	1.4500	1.4500	+137.705%	1	174	-58.621%
2026-02-11	0.6600	0.6600	0.6100	0.6100	-44.545%	8	174	-1.639%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+12.245%	10	169	-45.455%
2026-02-09	1.1700	1.1800	0.9800	0.9800	+1.031%	24	169	-38.776%
2026-02-05	1.5100	1.5100	0.9700	0.9700	-45.506%	14	164	-38.144%
2026-02-03	1.8500	1.8500	1.7800	1.7800	-17.209%	2	155	-66.292%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-24.561%	1	154	-72.093%
2026-01-28	2.8500	2.8500	2.8500	2.8500	-19.718%	10	154	-78.947%
2026-01-22	3.5500	3.5500	3.5500	3.5500	-16.471%	1	144	-83.099%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-33.071%	1	144	-85.882%
2026-01-07	6.3500	6.3500	6.3500	6.3500	-7.028%	1	143	-90.551%
2026-01-06	7.4000	7.4000	6.6000	6.8300	+32.621%	5	142	-91.215%
2025-12-30	5.1500	5.1500	5.1500	5.1500	-13.445%	1	140	-88.350%
2025-12-23	5.9500	5.9500	5.9500	5.9500	-32.155%	1	139	-89.916%
2025-12-15	8.7200	8.7700	8.7200	8.7700	-26.672%	14	138	-93.158%
2025-12-11	11.9600	11.9600	11.9600	11.9600	-25.806%	1	138	-94.983%
2025-12-04	16.1200	16.1200	16.1200	16.1200	+0.750%	2	137	-96.278%
2025-12-03	16.0000	16.0000	16.0000	16.0000	+50.943%	1	139	-96.250%
2025-11-20	11.0100	11.1700	10.6000	10.6000	-35.758%	3	138	-94.340%
2025-11-18	16.5000	16.5000	16.5000	16.5000	-32.515%	3	138	-96.364%
2025-11-13	24.4500	24.4500	24.4500	24.4500	-17.815%	5	135	-97.546%
2025-11-10	29.7500	29.7500	29.7500	29.7500	+34.921%	3	130	-97.983%
2025-11-07	22.0500	22.0500	22.0500	22.0500	-20.683%	4	127	-97.279%
2025-11-04	27.8000	27.8500	27.8000	27.8000	-39.115%	18	127	-97.842%
2025-10-31	45.6600	45.6600	45.6600	45.6600	-1.169%	10	124	-98.686%
2025-10-28	46.2000	46.2000	46.2000	46.2000	-10.152%	2	124	-98.701%
2025-10-27	45.2100	51.4200	45.2100	51.4200	-13.580%	11	123	-98.833%
2025-10-09	59.5000	59.5000	59.5000	59.5000	+5.872%	1	123	-98.992%
2025-10-08	56.0700	56.2000	56.0700	56.2000	-4.340%	2	123	-98.932%
2025-10-06	59.5700	59.6400	58.7500	58.7500	+7.013%	9	124	-98.979%
2025-10-03	54.7500	54.9000	52.5500	54.9000	+10.352%	3	125	-98.907%
2025-10-02	47.2000	49.7500	47.2000	49.7500	+54.551%	47	122	-98.794%
2025-09-24	32.3800	32.3800	32.1900	32.1900	-5.100%	2	115	-98.136%
2025-09-22	33.9200	33.9200	33.9200	33.9200	+10.130%	1	114	-98.231%
2025-09-17	30.5500	30.8000	30.5500	30.8000	+7.881%	3	113	-98.052%
2025-09-12	28.5500	28.5500	28.5500	28.5500	+1.601%	1	116	-97.898%
2025-09-10	28.1000	28.1000	28.1000	28.1000	+8.452%	5	116	-97.865%
2025-09-09	25.9100	25.9100	25.9100	25.9100	-12.169%	2	116	-97.684%
2025-08-25	29.5000	29.5000	29.5000	29.5000	-9.370%	1	116	-97.966%
2025-08-22	32.5500	32.5500	32.5500	32.5500	+20.556%	1	117	-98.157%
2025-08-20	26.6000	27.0000	26.6000	27.0000	-8.784%	4	117	-97.778%
2025-08-19	29.6000	29.6000	29.6000	29.6000	-4.670%	25	114	-97.973%
2025-08-18	31.0500	31.0500	31.0500	31.0500	-7.036%	1	131	-98.068%
2025-08-15	33.4000	33.4000	33.4000	33.4000	+15.172%	1	132	-98.204%
2025-08-08	29.7000	29.7000	27.9500	29.0000	+0.659%	4	131	-97.931%
2025-08-05	28.8100	28.8100	28.8100	28.8100	-16.854%	2	130	-97.917%
2025-08-01	34.4900	34.6500	34.4900	34.6500	-44.781%	2	130	-98.268%
2025-07-31	62.7500	62.7500	62.7500	62.7500	+0.320%	5	128	-99.044%
2025-07-28	64.3800	64.3800	61.6000	62.5500	-23.204%	4	128	-99.041%
2025-07-22	81.4500	81.4500	81.4500	81.4500	-11.419%	1	128	-99.263%
2025-07-21	91.9500	91.9500	91.9500	91.9500	+6.129%	2	128	-99.347%
2025-07-18	96.5000	96.5000	86.6400	86.6400	+5.146%	26	126	-99.307%
2025-07-17	81.5000	82.4000	81.5000	82.4000	+37.333%	2	105	-99.272%
2025-07-07	60.0000	60.0000	60.0000	60.0000	+5.263%	1	106	-99.000%
2025-06-30	57.0000	57.0000	57.0000	57.0000	-14.938%	1	107	-98.947%
2025-06-26	67.0100	67.0100	67.0100	67.0100	+139.750%	1	106	-99.105%
2025-06-18	27.9500	27.9500	27.9500	27.9500	-5.734%	10	95	-97.853%
2025-05-22	29.3500	29.8500	29.3500	29.6500	-4.355%	19	95	-97.976%
2025-05-16	31.0000	31.0000	31.0000	31.0000	+19.923%	2	81	-98.065%
2025-05-13	25.8500	25.8500	25.8500	25.8500	+74.662%	2	81	-97.679%
2025-05-01	14.8000	14.8000	14.8000	14.8000	+2.422%	1	83	-95.946%
2025-04-30	14.3300	14.4500	14.3300	14.4500	-3.667%	31	83	-95.848%
2025-04-28	15.0000	15.0000	15.0000	15.0000	-9.091%	1	53	-96.000%
2025-04-25	16.5000	16.5000	16.5000	16.5000	+17.857%	2	52	-96.364%
2025-04-22	14.0500	14.0500	14.0000	14.0000	+55.556%	20	53	-95.714%
2025-04-08	9.0000	9.0000	9.0000	9.0000	-27.126%	1	53	-93.333%
2025-03-28	12.3400	12.3500	12.3400	12.3500	-18.750%	80	53	-95.142%
2025-03-19	15.2000	15.2000	15.2000	15.2000	-15.556%	1	14	-96.053%
2025-03-04	18.0000	18.0000	18.0000	18.0000	-39.597%	2	13	-96.667%
2025-02-21	36.7000	36.7000	29.8000	29.8000	-44.661%	4	15	-97.987%
2025-01-16	53.8500	53.8500	53.7500	53.8500	-8.960%	4	15	-98.886%
2024-12-20	59.1500	59.1500	59.1500	59.1500	-20.742%	1	15	-98.986%
2024-12-18	74.6400	74.6400	74.6300	74.6300	-0.107%	2	15	-99.196%
2024-12-17	74.7200	74.7200	74.7100	74.7100	-7.193%	40	15	-99.197%
2024-12-12	80.5000	80.5000	80.5000	80.5000	+6.355%	1	48	-99.255%
2024-12-10	74.0000	75.6900	74.0000	75.6900	-22.623%	42	48	-99.207%
2024-12-06	97.8300	97.8300	97.8200	97.8200	+31.214%	78	13	-99.387%
2024-12-02	74.5200	74.5500	74.5200	74.5500	+43.090%	41	45	-99.195%
2024-11-08	56.9200	56.9200	52.1000	52.1000	+112.220%	6	14	-98.848%
2024-11-01	24.5500	24.5500	24.5500	24.5500	+2.121%	2	16	-97.556%
2024-10-31	24.0400	24.0400	24.0400	24.0400	-29.605%	2	15	-97.504%
2024-10-16	34.1500	34.1500	34.1500	34.1500	+13.833%	1	13	-98.243%
2024-10-15	30.0000	30.0000	30.0000	30.0000	+6.572%	4	12	-98.000%
2024-10-14	24.5000	28.1500	24.5000	28.1500	+50.133%	8	12	-97.869%
2024-10-01	21.2500	21.2500	18.7500	18.7500	-8.981%	2	12	-96.800%
2024-09-26	20.6000	20.6000	20.6000	20.6000	+3.258%	2	12	-97.087%
2024-09-20	19.9500	19.9500	19.9500	19.9500	+3.368%	2	10	-96.992%
2024-09-18	19.3000	19.3000	19.3000	19.3000	+3.819%	1	11	-96.891%
2024-09-11	18.5900	18.5900	18.5900	18.5900	+0.270%	1	11	-96.772%
2024-09-10	18.6000	18.6000	18.5400	18.5400	+4.451%	2	11	-96.764%
2024-09-09	17.7500	17.7500	17.7500	17.7500	+3.801%	1	11	-96.620%
2024-09-06	17.1000	17.1000	17.1000	17.1000	-11.169%	2	11	-96.491%
2024-09-05	19.2500	19.2500	19.2500	19.2500	-27.767%	1	11	-96.883%
2024-08-30	26.6500	26.6500	26.6500	26.6500	-21.618%	2	10	-97.749%
2024-08-21	34.0000	34.0000	34.0000	34.0000	+6.250%	1	10	-98.235%
2024-08-20	31.6500	32.0000	31.6500	32.0000	-7.381%	11	10	-98.125%
2024-08-19	35.0700	35.0700	34.5500	34.5500	+4.223%	11	11	-98.263%
2024-08-08	33.1500	33.1500	33.1500	33.1500	-28.448%	1	5	-98.190%
2024-07-31	46.3300	46.3300	46.3300	46.3300	+3.461%	1	6	-98.705%
2024-07-30	46.5300	46.5300	44.6700	44.7800	-9.462%	3	5	-98.660%
2024-07-29	49.4600	49.4600	49.4600	49.4600	-29.292%	1	4	-98.787%
2024-07-23	69.9500	69.9500	69.9500	69.9500	+11.920%	1	3	-99.142%
2024-06-04	58.5000	62.5000	58.5000	62.5000	0.000%	6	3	-99.040%