Dark

COIN20260918C520
COIN Sep 18 2026 520.00 Call (COIN260918C00520000)
option OPRA

Inactive

Jun 1, 2026

0.5600+21.739%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	0.5600	0.5600	0.5600	0.5600	+21.739%	1	354	0.000%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-8.000%	1	355	+21.739%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+13.636%	1	355	+12.000%
2026-05-26	0.5000	0.8700	0.4400	0.4400	-41.333%	19	354	+27.273%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-13.793%	10	351	-25.333%
2026-05-18	0.8400	0.8800	0.8400	0.8700	-46.296%	5	351	-35.632%
2026-04-22	1.6200	1.6200	1.6200	1.6200	+189.286%	1	346	-65.432%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-30.000%	1	346	0.000%
2026-03-25	0.8900	0.8900	0.8000	0.8000	-41.606%	74	346	-30.000%
2026-03-20	1.3700	1.3700	1.3700	1.3700	-28.272%	4	304	-59.124%
2026-03-16	1.9100	1.9100	1.9100	1.9100	+15.758%	1	300	-70.681%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-19.903%	1	300	-66.061%
2026-03-06	2.0100	2.0600	2.0100	2.0600	-17.600%	9	311	-72.816%
2026-03-04	2.6300	2.6300	2.5000	2.5000	+59.236%	10	306	-77.600%
2026-02-25	1.1400	1.5700	1.1400	1.5700	+82.558%	15	305	-64.331%
2026-02-23	0.8600	0.8600	0.8600	0.8600	-16.505%	1	305	-34.884%
2026-02-17	0.8600	1.0300	0.8400	1.0300	+80.702%	4	304	-45.631%
2026-02-12	0.9000	0.9000	0.5600	0.5700	-51.282%	7	307	-1.754%
2026-02-10	1.1700	1.1700	1.1700	1.1700	+15.842%	10	306	-52.137%
2026-02-06	1.0700	1.0800	1.0100	1.0100	-36.076%	10	306	-44.554%
2026-02-05	1.0600	1.5800	1.0000	1.5800	-12.222%	4	307	-64.557%
2026-02-03	1.6800	1.8000	1.6800	1.8000	-17.808%	12	305	-68.889%
2026-02-02	2.2200	2.2200	2.1800	2.1900	+8.416%	8	293	-74.429%
2026-01-30	2.0200	2.0200	2.0200	2.0200	-26.545%	1	289	-72.277%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-23.611%	1	289	-79.636%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-10.000%	10	289	-84.444%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-23.372%	1	289	-86.000%
2026-01-16	5.2200	5.2200	5.2200	5.2200	-27.298%	1	287	-89.272%
2026-01-14	7.1300	7.1800	7.1300	7.1800	+18.482%	2	287	-92.201%
2026-01-12	6.0600	6.0600	6.0600	6.0600	-5.016%	1	287	-90.759%
2026-01-06	6.3500	6.3800	6.3500	6.3800	-1.846%	5	286	-91.223%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-30.851%	10	283	-91.385%
2025-12-17	9.6000	9.6000	9.4000	9.4000	+13.664%	40	275	-94.043%
2025-12-15	8.2900	8.3200	8.2100	8.2700	-29.013%	34	260	-93.229%
2025-12-12	11.6000	11.6500	11.6000	11.6500	-17.493%	2	272	-95.193%
2025-12-02	14.1600	14.1600	14.1000	14.1200	+44.082%	20	271	-96.034%
2025-11-21	10.0000	10.0000	9.8000	9.8000	-36.487%	49	272	-94.286%
2025-11-18	15.4300	15.4300	15.4300	15.4300	-45.954%	4	224	-96.371%
2025-11-10	28.5500	28.5500	28.5500	28.5500	+30.664%	3	224	-98.039%
2025-11-07	21.1500	21.8500	21.1500	21.8500	-5.206%	5	221	-97.437%
2025-11-06	23.1000	23.1000	23.0500	23.0500	-13.703%	2	216	-97.570%
2025-11-04	26.7100	26.7100	26.7100	26.7100	-17.358%	21	215	-97.903%
2025-11-03	32.3200	32.3200	32.3200	32.3200	-6.993%	2	226	-98.267%
2025-10-30	34.7500	34.7500	34.7500	34.7500	-14.828%	7	226	-98.388%
2025-10-29	40.8000	40.8000	40.8000	40.8000	-11.688%	1	226	-98.627%
2025-10-28	46.2000	46.2000	46.2000	46.2000	-5.192%	1	226	-98.788%
2025-10-27	48.7300	48.7300	48.7300	48.7300	+18.191%	2	223	-98.851%
2025-10-24	41.2300	41.2300	41.2300	41.2300	+28.844%	1	223	-98.642%
2025-10-22	32.0000	32.0000	32.0000	32.0000	-12.807%	1	223	-98.250%
2025-10-16	36.7000	36.7000	36.7000	36.7000	-9.316%	1	223	-98.474%
2025-10-15	40.4700	40.4700	40.4700	40.4700	-5.664%	1	223	-98.616%
2025-10-13	42.9000	42.9000	42.9000	42.9000	-5.714%	10	223	-98.695%
2025-10-10	63.0000	63.0000	44.1000	45.5000	-21.048%	76	223	-98.769%
2025-10-09	57.6300	57.6300	57.6300	57.6300	+0.787%	21	157	-99.028%
2025-10-06	57.1800	57.1800	57.1800	57.1800	+2.842%	4	146	-99.021%
2025-10-03	55.6000	55.6000	55.6000	55.6000	+15.833%	20	144	-98.993%
2025-10-02	44.8000	48.0000	43.8000	48.0000	+20.907%	9	164	-98.833%
2025-10-01	39.7000	39.7000	39.7000	39.7000	+22.531%	20	158	-98.589%
2025-09-30	32.4000	32.4000	32.4000	32.4000	-0.216%	1	158	-98.272%
2025-09-29	32.7300	32.7300	32.4200	32.4700	-8.147%	4	157	-98.275%
2025-09-19	35.7500	35.7500	35.3500	35.3500	-3.940%	4	157	-98.416%
2025-09-18	36.8000	36.8000	36.8000	36.8000	+43.191%	5	157	-98.478%
2025-09-02	25.7000	25.7000	25.7000	25.7000	+4.898%	1	152	-97.821%
2025-08-20	24.5000	24.5000	24.5000	24.5000	-18.928%	3	152	-97.714%
2025-08-05	30.2200	30.2200	30.2200	30.2200	-4.518%	1	152	-98.147%
2025-08-04	30.5700	32.0500	30.0000	31.6500	-1.800%	201	152	-98.231%
2025-08-01	32.0800	32.2300	31.4100	32.2300	-55.867%	202	302	-98.262%
2025-07-14	73.0300	73.0300	73.0300	73.0300	+11.958%	1	112	-99.233%
2025-07-11	65.2300	65.2300	65.2300	65.2300	+4.586%	1	113	-99.141%
2025-06-27	62.3700	62.3700	62.3700	62.3700	+78.455%	1	113	-99.102%
2025-06-18	27.0000	34.9500	27.0000	34.9500	+96.128%	40	72	-98.398%
2025-06-12	17.8200	17.8200	17.8200	17.8200	-6.555%	1	72	-96.857%
2025-06-02	19.0700	19.0700	19.0700	19.0700	-38.583%	1	72	-97.063%
2025-05-22	30.0000	31.0500	30.0000	31.0500	+16.292%	22	71	-98.196%
2025-05-14	26.7000	26.7000	26.7000	26.7000	+80.405%	10	51	-97.903%
2025-04-28	14.8000	14.8000	14.8000	14.8000	+48.000%	1	41	-96.216%
2025-04-21	10.0000	10.0000	10.0000	10.0000	-9.910%	1	42	-94.400%
2025-03-28	11.1000	11.1000	11.1000	11.1000	-73.477%	2	42	-94.955%
2025-01-14	41.8500	41.8500	41.8500	41.8500	+0.674%	1	41	-98.662%
2025-01-13	41.5700	41.5700	41.5700	41.5700	-43.327%	1	41	-98.653%
2024-12-18	73.3400	73.3500	73.3400	73.3500	+0.548%	41	40	-99.237%
2024-12-17	72.9500	72.9500	72.9500	72.9500	-16.838%	41	81	-99.232%
2024-12-09	87.7200	87.7200	87.7200	87.7200	-8.425%	40	40	-99.362%
2024-12-06	95.7900	95.7900	95.7900	95.7900	+1.915%	80	40	-99.415%
2024-11-20	93.9900	93.9900	93.9900	93.9900	+53.453%	1	1	-99.404%
2024-11-14	61.2500	61.2500	61.2500	61.2500	0.000%	1	1	-99.086%