Dark

COIN20260918C600
COIN Sep 18 2026 600.00 Call (COIN260918C00600000)
option OPRA

EOD

Aug 3, 2026

0.0200-66.667%(-0.0400)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0200	0.0200	-66.667%	91	2,033	0.000%
2026-07-31	0.0600	0.0600	0.0300	0.0600	-14.286%	85	1,956	-66.667%
2026-07-24	0.1100	0.1300	0.0600	0.0700	+250.000%	813	1,919	-71.429%
2026-07-14	0.0500	0.0600	0.0100	0.0200	-75.000%	21	1,869	0.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-46.667%	26	1,867	-75.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+66.667%	2	1,893	-86.667%
2026-06-26	0.1000	0.1000	0.0800	0.0900	0.000%	4	1,895	-77.778%
2026-06-25	0.1000	0.1000	0.0900	0.0900	-25.000%	13	1,895	-77.778%
2026-06-24	0.1300	0.1300	0.1200	0.1200	-20.000%	2	1,902	-83.333%
2026-06-23	0.1400	0.1500	0.1000	0.1500	-40.000%	16	1,903	-86.667%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+66.667%	10	1,917	-92.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-40.000%	350	1,917	-86.667%
2026-06-15	0.3000	0.3000	0.2500	0.2500	+56.250%	22	1,567	-92.000%
2026-06-11	0.1300	0.1600	0.1300	0.1600	-46.667%	2	1,586	-87.500%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+500.000%	13	1,584	-93.333%
2026-06-02	0.0500	0.0500	0.0500	0.0500	-86.111%	1	1,597	-60.000%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-20.000%	1	1,598	-94.444%
2026-05-29	0.4400	0.4500	0.3700	0.4500	+12.500%	9	1,599	-95.556%
2026-05-28	0.3500	0.4000	0.2800	0.4000	+37.931%	9	1,594	-95.000%
2026-05-27	0.3800	0.3800	0.2700	0.2900	-9.375%	35	1,588	-93.103%
2026-05-26	0.4000	0.4000	0.1800	0.3200	-59.494%	16	1,553	-93.750%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+75.556%	5	1,540	-97.468%
2026-05-21	0.4700	0.5400	0.4500	0.4500	-2.174%	10	1,535	-95.556%
2026-05-20	0.6300	0.6300	0.4500	0.4600	-37.838%	14	1,535	-95.652%
2026-05-19	0.5400	0.9000	0.4900	0.7400	+64.444%	20	1,510	-97.297%
2026-05-18	0.5500	0.5500	0.4500	0.4500	-35.714%	5	1,510	-95.556%
2026-05-15	0.7700	0.9600	0.7000	0.7000	-53.333%	10	1,510	-97.143%
2026-05-14	0.9000	1.5000	0.8500	1.5000	+87.500%	17	1,512	-98.667%
2026-05-13	0.7500	0.8000	0.7500	0.8000	-1.235%	362	1,484	-97.500%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-19.000%	10	1,484	-97.531%
2026-05-11	0.6500	1.0000	0.6300	1.0000	+81.818%	22	1,484	-98.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-8.333%	8	1,477	-96.364%
2026-05-06	0.7000	0.7000	0.6000	0.6000	-14.286%	13	1,470	-96.667%
2026-05-05	0.8000	0.8000	0.7000	0.7000	-11.392%	6	1,460	-97.143%
2026-05-04	0.7200	0.7900	0.7000	0.7900	+31.667%	11	1,458	-97.468%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,449	-96.667%
2026-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,449	-96.923%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-8.451%	3	1,447	-96.923%
2026-04-28	0.7000	0.8400	0.6000	0.7100	-1.389%	32	1,444	-97.183%
2026-04-27	0.7200	0.7200	0.7200	0.7200	-11.111%	38	1,447	-97.222%
2026-04-24	0.7000	0.8400	0.7000	0.8100	+8.000%	12	1,483	-97.531%
2026-04-23	0.8500	0.8500	0.7500	0.7500	-21.875%	39	1,471	-97.333%
2026-04-22	0.9000	0.9600	0.8900	0.9600	+37.143%	5	1,433	-97.917%
2026-04-21	0.9000	0.9500	0.7000	0.7000	-16.667%	10	1,420	-97.143%
2026-04-20	0.7500	0.9300	0.7000	0.8400	-1.176%	27	1,420	-97.619%
2026-04-17	0.7500	1.0800	0.7500	0.8500	+54.545%	19	1,415	-97.647%
2026-04-16	0.4700	0.5500	0.4300	0.5500	+14.583%	45	1,398	-96.364%
2026-04-15	0.3000	0.4800	0.3000	0.4800	+54.839%	262	1,353	-95.833%
2026-04-14	0.3100	0.3700	0.3100	0.3100	+34.783%	112	1,141	-93.548%
2026-04-13	0.2300	0.2300	0.2300	0.2300	0.000%	3	1,109	-91.304%
2026-04-10	0.2100	0.2300	0.2100	0.2300	-14.815%	4	1,106	-91.304%
2026-04-09	0.2700	0.2700	0.2700	0.2700	+8.000%	3	1,102	-92.593%
2026-04-08	0.3400	0.3400	0.2500	0.2500	-24.242%	4	1,099	-92.000%
2026-04-07	0.2500	0.3500	0.2500	0.3300	0.000%	21	1,095	-93.939%
2026-04-06	0.3800	0.3800	0.3300	0.3300	-2.941%	106	1,074	-93.939%
2026-04-02	0.3200	0.3400	0.3200	0.3400	-15.000%	6	962	-94.118%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-4.762%	80	962	-95.000%
2026-03-26	0.4000	0.4500	0.4000	0.4200	-35.385%	91	888	-95.238%
2026-03-24	0.6500	0.6500	0.6500	0.6500	-18.750%	1	797	-96.923%
2026-03-23	0.8200	0.8400	0.8000	0.8000	-9.091%	15	796	-97.500%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-20.721%	10	786	-97.727%
2026-03-17	0.9300	1.1100	0.9300	1.1100	-9.016%	3	776	-98.198%
2026-03-12	1.2200	1.2200	1.2200	1.2200	+29.787%	1	778	-98.361%
2026-03-11	0.9400	0.9400	0.9400	0.9400	+25.333%	1	778	-97.872%
2026-03-10	1.0000	1.0000	0.7500	0.7500	-37.500%	2	778	-97.333%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+26.316%	3	777	-98.333%
2026-03-06	0.9600	0.9600	0.9500	0.9500	-33.566%	2	777	-97.895%
2026-03-04	1.3500	1.4300	1.3500	1.4300	+160.000%	2	779	-98.601%
2026-02-25	0.5500	0.5500	0.5500	0.5500	+14.583%	1	780	-96.364%
2026-02-24	0.4500	0.4800	0.4500	0.4800	+6.667%	2	780	-95.833%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	780	-95.556%
2026-02-20	0.6400	0.6400	0.5000	0.5000	-25.373%	3	779	-96.000%
2026-02-17	0.5700	0.6700	0.5700	0.6700	+6,600.000%	13	777	-97.015%
2026-02-13	0.0100	0.0100	0.0100	0.0100	-97.674%	1	775	+100.000%
2026-02-12	0.4000	0.4300	0.3900	0.4300	+22.857%	96	775	-95.349%
2026-02-11	0.5700	0.5700	0.3500	0.3500	-47.761%	10	743	-94.286%
2026-02-06	0.6000	0.6700	0.6000	0.6700	+26.415%	2	740	-97.015%
2026-02-05	0.7600	0.7600	0.5300	0.5300	-34.568%	23	739	-96.226%
2026-02-04	0.8100	0.8100	0.8100	0.8100	-25.688%	3	721	-97.531%
2026-02-03	1.2900	1.2900	0.9700	1.0900	-9.167%	15	724	-98.165%
2026-02-02	1.3200	1.3800	1.1000	1.2000	-10.448%	47	736	-98.333%
2026-01-30	1.2500	1.3600	1.2500	1.3400	+11.667%	23	729	-98.507%
2026-01-29	1.2500	1.2500	1.1800	1.2000	-25.926%	17	725	-98.333%
2026-01-28	1.4400	1.6200	1.4200	1.6200	+22.727%	8	728	-98.765%
2026-01-27	1.3300	1.4700	1.2900	1.3200	-12.000%	19	729	-98.485%
2026-01-26	1.5400	1.5400	1.4000	1.5000	-14.286%	48	714	-98.667%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-17.840%	2	714	-98.857%
2026-01-22	2.1300	2.1300	2.1300	2.1300	-6.167%	1	712	-99.061%
2026-01-21	2.3200	2.3200	2.2500	2.2700	-3.404%	3	711	-99.119%
2026-01-20	2.4700	2.4700	2.3500	2.3500	-26.563%	30	709	-99.149%
2026-01-16	3.0000	3.2000	3.0000	3.2000	-9.859%	112	567	-99.375%
2026-01-15	3.5500	3.5500	3.5500	3.5500	-21.111%	7	567	-99.437%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+12.782%	50	561	-99.556%
2026-01-13	3.6200	3.9900	3.6200	3.9900	+22.018%	3	576	-99.499%
2026-01-12	3.2700	3.2700	3.2700	3.2700	-0.909%	1	577	-99.388%
2026-01-09	3.1800	3.3000	3.1800	3.3000	-14.063%	25	576	-99.394%
2026-01-08	3.8400	3.8400	3.8400	3.8400	+6.667%	1	566	-99.479%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-10.224%	3	566	-99.444%
2026-01-06	4.1000	4.1000	3.6000	4.0100	+31.046%	15	563	-99.501%
2026-01-02	3.1000	3.1000	3.0600	3.0600	+2.000%	12	569	-99.346%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-8.815%	9	557	-99.333%
2025-12-23	3.4000	3.4000	3.2900	3.2900	-17.750%	14	548	-99.392%
2025-12-19	4.0000	4.0000	4.0000	4.0000	-3.614%	202	535	-99.500%
2025-12-18	4.6000	4.6000	4.1500	4.1500	-23.148%	30	335	-99.518%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-1.818%	1	315	-99.630%
2025-12-15	5.4500	5.5000	5.4500	5.5000	-28.756%	4	316	-99.636%
2025-12-12	7.7200	7.7200	7.7200	7.7200	+3.624%	2	313	-99.741%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-21.990%	2	314	-99.732%
2025-12-09	9.5500	9.5500	9.5500	9.5500	-1.749%	2	314	-99.791%
2025-12-03	9.7200	9.7200	9.7200	9.7200	+5.537%	1	314	-99.794%
2025-12-02	9.2600	9.2600	9.2100	9.2100	+13.564%	24	314	-99.783%
2025-12-01	7.6700	8.1100	7.4700	8.1100	+35.167%	4	318	-99.753%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-8.815%	5	318	-99.667%
2025-11-24	6.9800	6.9800	6.5800	6.5800	+5.112%	18	313	-99.696%
2025-11-21	6.2000	6.2600	6.2000	6.2600	-15.973%	3	296	-99.681%
2025-11-20	7.4500	7.4500	7.4500	7.4500	-12.146%	1	294	-99.732%
2025-11-19	7.4500	8.4800	7.4500	8.4800	-14.083%	27	293	-99.764%
2025-11-18	10.3400	10.7700	9.8700	9.8700	+2.492%	25	296	-99.797%
2025-11-17	10.5000	10.6000	9.4000	9.6300	-31.557%	22	308	-99.792%
2025-11-14	14.0700	14.0700	14.0700	14.0700	+5.551%	2	290	-99.858%
2025-11-13	13.3300	13.3300	13.3300	13.3300	-19.212%	4	288	-99.850%
2025-11-12	16.4000	16.5000	16.4000	16.5000	-18.719%	30	284	-99.879%
2025-11-10	20.3000	20.3000	20.3000	20.3000	+39.807%	10	304	-99.901%
2025-11-07	14.5200	14.5200	14.5200	14.5200	-10.426%	1	294	-99.862%
2025-11-06	18.0000	18.0000	16.2100	16.2100	-12.189%	14	294	-99.877%
2025-11-04	18.4600	18.4600	18.4600	18.4600	-34.329%	1	300	-99.892%
2025-10-31	28.1100	28.1100	28.1100	28.1100	+13.990%	1	300	-99.929%
2025-10-30	26.0100	26.0100	24.6600	24.6600	-15.663%	10	300	-99.919%
2025-10-29	29.1000	29.2400	29.1000	29.2400	-6.879%	2	304	-99.932%
2025-10-28	32.2500	32.2500	31.4000	31.4000	+3.120%	27	304	-99.936%
2025-10-24	28.2100	30.4500	28.2100	30.4500	+40.000%	7	299	-99.934%
2025-10-23	21.7500	21.7500	21.7500	21.7500	+4.567%	3	294	-99.908%
2025-10-22	20.8000	20.8000	20.8000	20.8000	-26.241%	1	294	-99.904%
2025-10-20	28.2000	28.2000	28.2000	28.2000	+20.000%	2	294	-99.929%
2025-10-17	23.5000	23.5000	23.5000	23.5000	-25.397%	1	294	-99.915%
2025-10-13	32.8500	32.8500	30.6000	31.5000	-17.990%	4	295	-99.937%
2025-10-10	48.0500	48.0500	38.4100	38.4100	-6.317%	3	295	-99.948%
2025-10-08	41.0000	41.0000	41.0000	41.0000	-3.620%	1	296	-99.951%
2025-10-06	43.0000	43.0500	42.5400	42.5400	+14.663%	13	296	-99.953%
2025-10-03	37.1000	37.1000	37.1000	37.1000	+4.213%	1	283	-99.946%
2025-10-02	32.8000	35.6000	31.0000	35.6000	+23.826%	5	282	-99.944%
2025-10-01	28.7500	28.7500	28.7500	28.7500	+15.974%	1	279	-99.930%
2025-09-30	24.7800	24.7900	24.7800	24.7900	+8.490%	70	279	-99.919%
2025-09-29	22.1500	22.8500	22.1500	22.8500	+24.932%	72	314	-99.912%
2025-09-26	18.5000	18.5000	18.2900	18.2900	-12.697%	3	244	-99.891%
2025-09-24	21.5100	21.7000	20.9500	20.9500	+4.229%	142	241	-99.905%
2025-09-23	19.8000	20.1000	19.8000	20.1000	-13.175%	71	169	-99.900%
2025-09-22	24.7000	24.7000	23.1500	23.1500	-8.135%	4	169	-99.914%
2025-09-19	26.7500	26.7500	22.7000	25.2000	-4.000%	24	169	-99.921%
2025-09-18	26.2500	26.2500	26.2500	26.2500	+34.271%	5	149	-99.924%
2025-09-17	19.5500	19.5500	19.5500	19.5500	+5.277%	20	144	-99.898%
2025-09-11	18.5700	18.5700	18.5700	18.5700	+5.511%	1	144	-99.892%
2025-09-09	17.6000	17.6000	17.6000	17.6000	-2.923%	30	144	-99.886%
2025-08-28	17.9700	18.1300	17.9700	18.1300	-20.482%	3	144	-99.890%
2025-08-22	22.8000	22.8000	22.8000	22.8000	+23.243%	3	144	-99.912%
2025-08-21	18.5000	18.5000	18.5000	18.5000	-18.033%	10	144	-99.892%
2025-08-18	22.8100	22.8100	22.5700	22.5700	-7.878%	2	134	-99.911%
2025-08-14	23.9700	24.5000	23.9700	24.5000	+6.061%	3	134	-99.918%
2025-08-11	26.3000	26.3000	23.1000	23.1000	+16.667%	2	135	-99.913%
2025-08-08	19.8000	19.8000	19.8000	19.8000	-8.121%	1	135	-99.899%
2025-08-07	21.1000	21.5500	21.1000	21.5500	+13.961%	2	134	-99.907%
2025-08-05	20.0100	21.3200	18.9100	18.9100	-15.164%	5	134	-99.894%
2025-08-04	22.2900	22.2900	22.2900	22.2900	-46.289%	3	132	-99.910%
2025-07-29	41.5000	41.5000	41.5000	41.5000	-9.783%	2	129	-99.952%
2025-07-28	46.0000	46.0000	46.0000	46.0000	-11.623%	1	127	-99.957%
2025-07-25	52.0500	52.0500	52.0500	52.0500	-16.291%	5	127	-99.962%
2025-07-17	62.1800	62.1800	62.1800	62.1800	+5.247%	1	123	-99.968%
2025-07-16	59.0800	59.0800	59.0800	59.0800	+17.222%	1	122	-99.966%
2025-07-10	50.4000	50.4000	50.4000	50.4000	+27.919%	10	123	-99.960%
2025-07-09	39.4000	39.4000	39.4000	39.4000	-3.996%	1	113	-99.949%
2025-07-02	40.1700	41.0400	40.1700	41.0400	+2.728%	2	113	-99.951%
2025-06-30	39.9500	39.9500	39.9500	39.9500	-22.306%	1	113	-99.950%
2025-06-26	47.2100	51.4200	47.2100	51.4200	+18.753%	3	114	-99.961%
2025-06-25	43.3000	43.3000	43.3000	43.3000	+73.200%	1	113	-99.954%
2025-06-23	25.1500	25.1500	25.0000	25.0000	-10.714%	2	113	-99.920%
2025-06-20	27.2400	28.0000	27.2400	28.0000	+36.585%	4	113	-99.929%
2025-06-18	20.5000	20.5000	20.5000	20.5000	+51.852%	1	111	-99.902%
2025-06-17	13.5000	13.5000	13.5000	13.5000	-27.027%	1	111	-99.852%
2025-05-28	18.5000	18.5000	18.5000	18.5000	-11.905%	2	112	-99.892%
2025-05-20	21.0000	21.0000	21.0000	21.0000	+5.528%	1	112	-99.905%
2025-05-14	18.9000	19.9000	18.9000	19.9000	+125.624%	21	111	-99.899%
2025-05-09	10.5000	10.5000	8.8200	8.8200	-16.000%	84	131	-99.773%
2025-05-02	11.2000	11.2000	10.5000	10.5000	-1.869%	120	162	-99.810%
2025-04-28	13.0000	13.0000	10.5100	10.7000	+13.347%	4	102	-99.813%
2025-04-22	8.4500	9.4400	8.4500	9.4400	+29.315%	3	100	-99.788%
2025-04-21	7.3000	7.3000	7.3000	7.3000	-8.750%	1	101	-99.726%
2025-03-28	8.0000	8.0000	8.0000	8.0000	-81.065%	2	100	-99.750%
2025-02-13	42.2500	42.2500	42.2500	42.2500	+14.966%	5	99	-99.953%
2025-02-11	36.7500	36.7500	36.7500	36.7500	-2.130%	1	99	-99.946%
2025-02-07	37.5500	37.5500	37.5500	37.5500	-25.511%	10	99	-99.947%
2025-01-21	48.9800	50.4100	48.9800	50.4100	+18.612%	2	99	-99.960%
2025-01-07	42.5000	42.5000	42.5000	42.5000	-7.002%	1	98	-99.953%
2025-01-06	45.7000	45.7000	45.7000	45.7000	+33.861%	1	97	-99.956%
2024-12-31	34.1400	34.1400	34.1400	34.1400	-6.975%	1	97	-99.941%
2024-12-30	35.7900	36.7000	35.7900	36.7000	-7.789%	57	97	-99.946%
2024-12-27	40.0100	40.0100	39.8000	39.8000	-35.126%	116	99	-99.950%
2024-12-18	62.9000	62.9000	61.3500	61.3500	-0.792%	2	44	-99.967%
2024-12-10	61.0500	61.8400	61.0500	61.8400	-26.205%	4	42	-99.968%
2024-12-06	83.8000	83.8000	83.8000	83.8000	+0.359%	10	42	-99.976%
2024-12-05	83.5000	83.5000	83.5000	83.5000	+11.333%	1	39	-99.976%
2024-12-04	75.0500	75.0500	75.0000	75.0000	-0.200%	36	38	-99.973%
2024-11-20	75.0000	75.1500	75.0000	75.1500	+8.614%	2	3	-99.973%
2024-11-18	64.3700	69.1900	64.3700	69.1900	+9.495%	2	2	-99.971%
2024-11-15	63.1900	63.1900	63.1900	63.1900	-1.266%	2	2	-99.968%
2024-11-13	66.0500	66.0500	64.0000	64.0000	0.000%	3	1	-99.969%