Dark

COIN20260918C550
COIN Sep 18 2026 550.00 Call (COIN260918C00550000)
option OPRA

Inactive

Jun 4, 2026

0.4300-14.000%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	0.4300	0.4300	0.4300	0.4300	-14.000%	4	536	0.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-30.556%	1	536	-14.000%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-47.445%	1	537	-40.278%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+104.478%	1	537	-68.613%
2026-05-05	0.6700	0.6700	0.6700	0.6700	+21.818%	5	536	-35.821%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-60.993%	10	531	-21.818%
2026-04-22	1.4100	1.4100	1.4100	1.4100	+227.907%	1	521	-69.504%
2026-04-13	0.4300	0.4300	0.4300	0.4300	-14.000%	5	521	0.000%
2026-03-27	0.5500	0.5500	0.5000	0.5000	-25.373%	15	521	-14.000%
2026-03-25	0.6700	0.6700	0.6700	0.6700	-46.400%	4	521	-35.821%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-20.382%	10	521	-65.600%
2026-03-11	1.5700	1.5700	1.5700	1.5700	0.000%	1	521	-72.611%
2026-03-09	1.6500	1.6600	1.5700	1.5700	+15.441%	8	522	-72.611%
2026-03-06	1.4000	1.4000	1.3600	1.3600	-32.338%	7	531	-68.382%
2026-03-04	1.9600	2.1000	1.9000	2.0100	+34.000%	46	527	-78.607%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+127.273%	1	539	-71.333%
2026-02-20	0.5600	0.6600	0.5600	0.6600	+13.793%	2	539	-34.848%
2026-02-17	0.8000	0.8100	0.5800	0.5800	-20.548%	9	538	-25.862%
2026-02-12	0.7300	0.7300	0.7300	0.7300	-1.351%	4	534	-41.096%
2026-02-11	0.6900	0.7400	0.6900	0.7400	-10.843%	15	537	-41.892%
2026-02-06	0.8300	0.8300	0.8300	0.8300	+13.699%	2	549	-48.193%
2026-02-05	0.8500	0.8500	0.7300	0.7300	-41.600%	13	551	-41.096%
2026-02-04	1.1500	1.2500	1.1400	1.2500	-6.716%	4	543	-65.600%
2026-02-03	1.3400	1.3400	1.3400	1.3400	-25.140%	5	541	-67.910%
2026-02-02	1.6600	1.8200	1.6500	1.7900	+4.070%	21	536	-75.978%
2026-01-30	1.5700	1.7200	1.5500	1.7200	+1.176%	4	524	-75.000%
2026-01-29	1.7600	1.7600	1.7000	1.7000	-14.141%	30	524	-74.706%
2026-01-28	1.8500	1.9800	1.8500	1.9800	+5.319%	2	524	-78.283%
2026-01-27	1.9000	1.9400	1.8800	1.8800	-5.528%	62	524	-77.128%
2026-01-26	1.9500	1.9900	1.9400	1.9900	-12.719%	31	503	-78.392%
2026-01-23	2.3800	2.3800	2.2800	2.2800	-15.556%	8	484	-81.140%
2026-01-22	2.9500	2.9500	2.7000	2.7000	-15.625%	68	482	-84.074%
2026-01-21	3.4700	3.4700	2.9800	3.2000	-1.538%	188	416	-86.563%
2026-01-20	3.3900	3.3900	3.2500	3.2500	-23.888%	7	327	-86.769%
2026-01-16	4.2200	4.4500	4.2200	4.2700	-11.959%	15	309	-89.930%
2026-01-15	4.9000	4.9000	4.8500	4.8500	-13.393%	12	309	-91.134%
2026-01-06	5.6500	5.6500	5.0500	5.6000	+7.486%	75	297	-92.321%
2026-01-05	5.0500	5.2100	5.0500	5.2100	+44.722%	30	266	-91.747%
2025-12-29	4.1000	4.1000	3.6000	3.6000	-17.051%	14	266	-88.056%
2025-12-26	4.0800	4.3400	3.9500	4.3400	-6.667%	23	264	-90.092%
2025-12-23	4.6400	4.6500	4.5500	4.6500	-13.889%	18	256	-90.753%
2025-12-22	6.0200	6.0900	5.4000	5.4000	-1.996%	34	254	-92.037%
2025-12-19	5.3800	5.5100	5.2800	5.5100	-8.167%	17	242	-92.196%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-5.363%	1	239	-92.833%
2025-12-17	7.3600	7.3700	6.2900	6.3400	-9.429%	70	239	-93.218%
2025-12-16	7.2600	7.4600	6.9100	7.0000	+4.167%	70	207	-93.857%
2025-12-15	7.3500	7.3500	6.7200	6.7200	-31.568%	4	174	-93.601%
2025-12-12	9.3400	10.2600	9.2100	9.8200	+1.029%	68	173	-95.621%
2025-12-11	9.7200	9.7200	9.7200	9.7200	-12.116%	4	167	-95.576%
2025-12-10	10.8700	11.3700	10.5500	11.0600	-3.575%	48	167	-96.112%
2025-12-08	11.6400	12.0000	11.3300	11.4700	+5.520%	20	176	-96.251%
2025-12-05	11.2700	11.2700	10.7200	10.8700	-16.960%	14	186	-96.044%
2025-12-04	12.8400	13.0900	12.8000	13.0900	+6.423%	24	194	-96.715%
2025-12-03	12.4600	12.6400	12.2500	12.3000	+3.275%	137	208	-96.504%
2025-12-02	11.8400	12.0700	11.8200	11.9100	+14.519%	22	301	-96.390%
2025-12-01	10.4000	10.4000	10.3900	10.4000	+13.043%	6	300	-95.865%
2025-11-26	9.4000	9.4000	9.1800	9.2000	+15.288%	11	298	-95.326%
2025-11-25	7.8800	8.1800	7.8800	7.9800	-10.738%	9	298	-94.612%
2025-11-24	8.9400	8.9400	8.9400	8.9400	-1.106%	3	291	-95.190%
2025-11-21	8.9900	9.0400	8.9900	9.0400	+4.028%	30	290	-95.243%
2025-11-20	9.2000	9.2000	8.6900	8.6900	-34.514%	5	295	-95.052%
2025-11-18	13.2700	13.2700	13.2700	13.2700	+5.234%	12	293	-96.760%
2025-11-17	14.5000	14.5000	12.5500	12.6100	-31.355%	239	281	-96.590%
2025-11-14	17.4000	18.3700	17.4000	18.3700	-11.084%	52	337	-97.659%
2025-11-12	20.7500	20.9500	20.6600	20.6600	-4.573%	11	337	-97.919%
2025-11-11	23.2000	23.2000	21.6500	21.6500	+18.956%	2	327	-98.014%
2025-11-07	18.2000	18.2000	18.2000	18.2000	-30.134%	6	325	-97.637%
2025-11-04	26.0500	26.0500	26.0500	26.0500	-31.717%	1	321	-98.349%
2025-10-31	38.7000	38.7000	38.1500	38.1500	+27.379%	2	322	-98.873%
2025-10-30	30.8200	31.1000	29.9000	29.9500	-13.986%	148	323	-98.564%
2025-10-29	35.4300	35.4300	34.8200	34.8200	-7.394%	2	216	-98.765%
2025-10-28	39.1500	39.1500	37.6000	37.6000	-2.338%	4	216	-98.856%
2025-10-27	38.5000	38.5000	38.5000	38.5000	+12.540%	4	223	-98.883%
2025-10-24	34.2100	34.2100	34.2100	34.2100	+22.969%	1	223	-98.743%
2025-10-23	27.8200	27.8200	27.8200	27.8200	+7.000%	5	222	-98.454%
2025-10-22	26.0000	26.0000	26.0000	26.0000	-22.504%	1	222	-98.346%
2025-10-21	33.5500	33.5500	33.5500	33.5500	+12.773%	1	222	-98.718%
2025-10-17	29.7500	29.7500	29.7500	29.7500	-20.878%	1	222	-98.555%
2025-10-14	35.9200	37.6000	35.9200	37.6000	-2.591%	3	221	-98.856%
2025-10-13	38.6000	38.6000	38.6000	38.6000	-5.854%	1	223	-98.886%
2025-10-10	57.0000	57.0000	41.0000	41.0000	-19.592%	5	223	-98.951%
2025-10-09	49.3600	50.9900	49.3600	50.9900	+1.271%	2	221	-99.157%
2025-10-08	50.3500	50.3500	50.3500	50.3500	+11.025%	10	221	-99.146%
2025-10-07	49.4600	50.0000	45.3500	45.3500	-9.300%	10	216	-99.052%
2025-10-06	50.0000	50.0000	50.0000	50.0000	+11.111%	1	216	-99.140%
2025-10-03	45.0000	48.6000	44.3500	45.0000	+5.882%	10	215	-99.044%
2025-10-02	38.5000	42.5000	38.5000	42.5000	+25.554%	3	211	-98.988%
2025-10-01	33.8500	33.8500	33.8500	33.8500	+11.901%	4	209	-98.730%
2025-09-30	28.4500	30.2500	28.3500	30.2500	+12.873%	11	209	-98.579%
2025-09-24	27.1600	27.1600	26.6000	26.8000	+5.098%	6	209	-98.396%
2025-09-23	26.0600	26.0600	25.5000	25.5000	-17.874%	3	212	-98.314%
2025-09-19	31.0500	31.0500	31.0500	31.0500	-6.617%	1	212	-98.615%
2025-09-18	30.6500	33.2500	30.6500	33.2500	+38.542%	129	212	-98.707%
2025-09-12	23.4000	24.0000	23.4000	24.0000	+0.798%	3	133	-98.208%
2025-09-11	23.0300	23.8200	23.0300	23.8100	+10.744%	23	131	-98.194%
2025-09-10	22.3000	22.3000	21.5000	21.5000	-8.120%	2	131	-98.000%
2025-09-09	20.8700	23.4000	20.8700	23.4000	+26.282%	2	130	-98.162%
2025-09-05	18.5300	18.5300	18.5300	18.5300	-7.811%	1	129	-97.679%
2025-09-04	20.1000	20.1000	20.1000	20.1000	-9.255%	1	129	-97.861%
2025-09-02	22.1500	22.1500	22.1500	22.1500	-10.106%	6	128	-98.059%
2025-08-25	23.7000	24.6400	23.7000	24.6400	-11.111%	2	122	-98.255%
2025-08-22	27.7200	27.7200	27.7200	27.7200	+17.458%	2	123	-98.449%
2025-08-20	21.7500	23.6000	21.7500	23.6000	-14.431%	5	122	-98.178%
2025-08-18	27.5800	27.5800	27.5800	27.5800	-7.107%	1	118	-98.441%
2025-08-14	29.6900	29.6900	29.6900	29.6900	-12.676%	1	119	-98.552%
2025-08-13	34.0000	34.0000	34.0000	34.0000	+17.241%	1	119	-98.735%
2025-08-11	29.0000	29.0000	29.0000	29.0000	+18.852%	1	119	-98.517%
2025-08-08	24.4000	24.4000	24.4000	24.4000	-11.273%	2	118	-98.238%
2025-08-01	33.1700	33.1700	27.5000	27.5000	-49.253%	15	116	-98.436%
2025-07-31	54.1900	54.1900	54.1900	54.1900	-2.589%	1	105	-99.206%
2025-07-30	55.6300	55.6300	55.6300	55.6300	-6.911%	1	106	-99.227%
2025-07-23	62.6100	62.6100	59.7600	59.7600	-11.164%	3	106	-99.280%
2025-07-22	67.2700	67.2700	67.2700	67.2700	-10.901%	38	106	-99.361%
2025-07-21	75.6200	75.6200	75.5000	75.5000	-1.023%	2	88	-99.430%
2025-07-18	76.2800	76.2800	76.2800	76.2800	+58.751%	2	88	-99.436%
2025-06-30	48.2000	48.2000	48.0500	48.0500	-7.006%	2	88	-99.105%
2025-06-27	51.6700	51.6700	51.6700	51.6700	+52.419%	1	89	-99.168%
2025-06-20	33.9000	33.9000	33.9000	33.9000	+16.695%	6	88	-98.732%
2025-06-18	29.1000	29.1000	29.0500	29.0500	+27.412%	28	60	-98.520%
2025-05-28	22.8000	22.8000	22.8000	22.8000	-12.977%	1	60	-98.114%
2025-05-21	26.2000	26.2000	26.2000	26.2000	+140.809%	2	60	-98.359%
2025-05-12	10.8800	10.8800	10.8800	10.8800	+17.876%	1	58	-96.048%
2025-03-28	9.2300	9.2300	9.2300	9.2300	-48.291%	2	57	-95.341%
2025-02-28	17.8500	17.8500	17.8500	17.8500	-0.833%	2	56	-97.591%
2025-02-25	18.0000	18.0000	18.0000	18.0000	-28.571%	1	56	-97.611%
2025-02-21	25.2000	25.2000	25.2000	25.2000	-47.114%	2	56	-98.294%
2025-02-03	47.6500	47.6500	47.6500	47.6500	-8.330%	1	55	-99.098%
2024-12-19	60.9500	60.9500	51.9800	51.9800	-43.469%	90	54	-99.173%
2024-12-06	91.9500	91.9500	91.9500	91.9500	+34.136%	10	9	-99.532%
2024-12-02	68.7000	68.7000	68.5500	68.5500	-27.499%	2	4	-99.373%
2024-11-20	94.0000	94.5500	94.0000	94.5500	+16.369%	2	3	-99.545%
2024-11-19	81.1000	81.2500	81.1000	81.2500	+12.224%	2	2	-99.471%
2024-11-13	72.7000	72.7000	72.4000	72.4000	0.000%	4	1	-99.406%