Dark

COIN20260918C540
COIN Sep 18 2026 540.00 Call (COIN260918C00540000)
option OPRA

Inactive

Jul 16, 2026

0.0600-53.846%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1000	0.1000	0.0600	0.0600	-53.846%	3	235	0.000%
2026-07-10	0.3000	0.3000	0.1300	0.1300	+18.182%	7	235	-53.846%
2026-07-09	0.1000	0.1100	0.0900	0.1100	-47.619%	5	236	-45.455%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+40.000%	1	236	-71.429%
2026-07-07	0.2000	0.2000	0.1000	0.1500	-40.000%	6	237	-60.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+212.500%	6	238	-76.000%
2026-07-02	0.0900	0.1600	0.0800	0.0800	-38.462%	7	239	-25.000%
2026-06-29	0.2000	0.2000	0.1300	0.1300	-89.844%	3	239	-53.846%
2026-06-22	1.2800	1.2800	1.2800	1.2800	+137.037%	1	237	-95.313%
2026-06-02	0.5400	0.5400	0.5400	0.5400	+1.887%	1	238	-88.889%
2026-06-01	0.5300	0.5300	0.5300	0.5300	+10.417%	1	238	-88.679%
2026-05-27	0.3600	0.4800	0.3600	0.4800	-53.398%	85	238	-87.500%
2026-05-21	1.0300	1.0300	1.0300	1.0300	+35.526%	3	188	-94.175%
2026-05-19	0.7600	0.7600	0.7600	0.7600	-23.232%	1	191	-92.105%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-23.846%	3	190	-93.939%
2026-04-23	1.4200	1.4200	1.3000	1.3000	-13.333%	18	187	-95.385%
2026-04-22	1.6900	1.6900	1.5000	1.5000	+18.110%	8	187	-96.000%
2026-04-21	1.5400	1.5400	1.2700	1.2700	+42.697%	11	179	-95.276%
2026-04-14	0.8900	0.8900	0.8900	0.8900	+8,800.000%	1	179	-93.258%
2026-04-10	0.9900	0.9900	0.0100	0.0100	-98.276%	28	180	+500.000%
2026-04-09	0.5800	0.5800	0.5800	0.5800	-55.385%	1	202	-89.655%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-17.197%	2	202	-95.385%
2026-03-11	1.5700	1.5700	1.5700	1.5700	-10.286%	2	203	-96.178%
2026-03-10	1.1600	1.7500	1.1600	1.7500	+8.696%	5	201	-96.571%
2026-03-09	1.5500	1.6100	1.5400	1.6100	-3.012%	3	197	-96.273%
2026-03-06	1.8300	1.8300	1.5400	1.6600	-22.430%	6	194	-96.386%
2026-03-04	2.2000	2.2000	2.1400	2.1400	+193.151%	3	195	-97.196%
2026-02-17	0.8400	0.9200	0.7300	0.7300	-1.351%	9	194	-91.781%
2026-02-12	0.7400	0.7400	0.7400	0.7400	+39.623%	1	196	-91.892%
2026-02-11	0.5300	0.5300	0.5300	0.5300	-37.647%	1	196	-88.679%
2026-02-10	0.8500	0.8500	0.8500	0.8500	+10.390%	10	195	-92.941%
2026-02-06	0.7800	0.7800	0.7700	0.7700	-41.221%	3	200	-92.208%
2026-02-03	1.3100	1.3100	1.3100	1.3100	-32.821%	1	200	-95.420%
2026-02-02	1.9500	1.9500	1.9500	1.9500	+17.470%	2	200	-96.923%
2026-01-30	1.6400	1.6600	1.6400	1.6600	-13.542%	2	200	-96.386%
2026-01-27	1.9200	1.9200	1.9200	1.9200	-40.000%	1	198	-96.875%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-8.571%	10	198	-98.125%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-30.693%	1	188	-98.286%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-9.009%	1	187	-98.812%
2026-01-06	6.1800	6.1800	5.5500	5.5500	+48.000%	21	187	-98.919%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-0.266%	1	181	-98.400%
2025-12-29	4.5400	4.5400	3.7600	3.7600	-16.630%	7	181	-98.404%
2025-12-26	4.3200	4.5900	4.3000	4.5100	-9.073%	9	183	-98.670%
2025-12-23	5.0000	5.0000	4.9600	4.9600	-14.630%	9	178	-98.790%
2025-12-22	6.3000	6.4000	5.8100	5.8100	+0.519%	17	178	-98.967%
2025-12-19	5.9000	5.9300	5.6400	5.7800	-13.213%	8	171	-98.962%
2025-12-17	7.8800	7.8900	6.6600	6.6600	-13.055%	35	169	-99.099%
2025-12-16	7.6700	8.0300	7.4200	7.6600	+6.389%	34	152	-99.217%
2025-12-15	7.2700	7.2700	7.2000	7.2000	-31.559%	2	136	-99.167%
2025-12-12	9.7700	11.0500	9.5200	10.5200	+0.382%	34	137	-99.430%
2025-12-11	10.4800	10.4800	10.4800	10.4800	-11.111%	2	127	-99.427%
2025-12-10	11.4900	12.1500	11.2700	11.7900	-3.043%	24	127	-99.491%
2025-12-08	12.2800	12.7300	11.9300	12.1600	+6.573%	10	116	-99.507%
2025-12-05	11.9000	11.9000	11.4100	11.4100	-17.199%	7	113	-99.474%
2025-12-04	13.3500	13.7900	13.3500	13.7800	+4.236%	12	114	-99.565%
2025-12-03	13.2100	13.2900	13.0500	13.2200	+1.692%	8	116	-99.546%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+18.939%	1	114	-99.538%
2025-12-01	10.9300	10.9300	10.9300	10.9300	-23.833%	3	114	-99.451%
2025-11-18	14.3500	14.3500	14.3500	14.3500	+0.702%	10	111	-99.582%
2025-11-17	14.2500	14.2500	14.2500	14.2500	-25.974%	1	111	-99.579%
2025-11-14	19.2500	19.2500	19.2500	19.2500	+2.941%	1	112	-99.688%
2025-11-13	18.7000	18.7000	18.7000	18.7000	-15.077%	1	112	-99.679%
2025-11-11	24.5700	24.5700	21.3000	22.0200	-12.723%	6	111	-99.728%
2025-11-10	27.6200	27.6200	24.1500	25.2300	+3.742%	13	113	-99.762%
2025-11-07	19.4000	24.3200	19.4000	24.3200	-9.926%	24	110	-99.753%
2025-11-04	26.0000	27.0000	26.0000	27.0000	-14.692%	20	129	-99.778%
2025-10-30	31.2500	31.6500	31.2500	31.6500	-22.521%	9	125	-99.810%
2025-10-28	40.8500	40.8500	40.8500	40.8500	+0.369%	2	116	-99.853%
2025-10-27	40.7000	40.7000	40.7000	40.7000	+14.972%	1	118	-99.853%
2025-10-24	36.9200	36.9200	35.4000	35.4000	+22.280%	3	118	-99.831%
2025-10-23	28.9500	28.9500	28.9500	28.9500	-24.432%	1	117	-99.793%
2025-10-20	38.3100	38.3100	38.3100	38.3100	-10.070%	1	116	-99.843%
2025-10-13	42.6000	42.6000	42.6000	42.6000	-20.877%	1	115	-99.859%
2025-10-08	53.8400	53.8400	53.8400	53.8400	+11.933%	1	114	-99.889%
2025-10-07	48.1000	48.1000	48.1000	48.1000	-9.262%	5	109	-99.875%
2025-10-06	53.0100	53.0100	53.0100	53.0100	+5.074%	1	109	-99.887%
2025-10-03	46.9000	50.4500	46.9000	50.4500	+8.752%	5	110	-99.881%
2025-10-02	37.9000	46.3900	37.9000	46.3900	+61.920%	4	112	-99.871%
2025-09-29	28.9800	28.9800	28.6500	28.6500	+24.511%	9	110	-99.791%
2025-09-26	23.0100	23.0100	23.0100	23.0100	+0.261%	4	108	-99.739%
2025-09-25	23.5800	23.5800	22.9500	22.9500	-15.563%	2	106	-99.739%
2025-09-24	27.1000	27.1800	27.1000	27.1800	-15.851%	5	106	-99.779%
2025-09-19	31.5500	32.3000	31.5500	32.3000	-5.858%	5	105	-99.814%
2025-09-18	33.8000	34.3100	33.8000	34.3100	+31.658%	17	104	-99.825%
2025-09-16	26.0600	26.0600	26.0600	26.0600	+13.304%	2	87	-99.770%
2025-09-11	23.0000	23.0000	23.0000	23.0000	-18.699%	2	85	-99.739%
2025-08-22	28.2900	28.2900	28.2900	28.2900	+16.660%	2	83	-99.788%
2025-08-20	24.2500	24.2500	24.2500	24.2500	-1.020%	1	81	-99.753%
2025-08-19	25.8500	25.8500	24.5000	24.5000	-4.928%	12	80	-99.755%
2025-08-18	26.5000	26.5000	25.7700	25.7700	-29.300%	7	75	-99.767%
2025-08-13	36.4500	36.4500	36.4500	36.4500	+6.486%	1	69	-99.835%
2025-08-11	34.2300	34.2300	34.2300	34.2300	+9.291%	1	68	-99.825%
2025-08-01	31.3200	31.3200	31.3200	31.3200	-61.476%	1	68	-99.808%
2025-07-21	81.9300	81.9300	80.8700	81.3000	+62.665%	5	68	-99.926%
2025-07-09	49.9800	49.9800	49.9800	49.9800	-3.046%	1	67	-99.880%
2025-07-02	51.5500	51.5500	51.5500	51.5500	-1.472%	1	68	-99.884%
2025-06-27	52.3200	52.3200	52.3200	52.3200	-15.545%	1	68	-99.885%
2025-06-26	61.9500	61.9500	61.9500	61.9500	+83.284%	1	67	-99.903%
2025-06-23	30.9400	33.8000	30.9400	33.8000	+8.160%	52	66	-99.822%
2025-06-18	32.3000	32.3000	31.2500	31.2500	-56.956%	34	6	-99.808%
2024-12-02	72.6000	72.6000	72.6000	72.6000	+18.260%	15	6	-99.917%
2024-11-15	61.3900	61.3900	61.3900	61.3900	+0.392%	2	16	-99.902%
2024-11-14	61.1500	61.1500	61.1500	61.1500	-5.995%	1	17	-99.902%
2024-11-13	73.7000	74.2300	65.0500	65.0500	-7.071%	4	16	-99.908%
2024-11-11	70.0000	70.0000	70.0000	70.0000	0.000%	15	15	-99.914%