Dark

COIN20260918C650
COIN Sep 18 2026 650.00 Call (COIN260918C00650000)
option OPRA

EOD

Aug 4, 2026

0.0500-54.545%(-0.0600)820

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0800	0.0800	0.0400	0.0500	-54.545%	820	838	0.000%
2026-07-17	0.2000	0.2000	0.1100	0.1100	+120.000%	2	693	-54.545%
2026-07-16	0.0800	0.0800	0.0500	0.0500	-44.444%	2	694	0.000%
2026-07-14	0.0100	0.0900	0.0100	0.0900	-43.750%	86	692	-44.444%
2026-07-13	0.1600	0.1600	0.1600	0.1600	+60.000%	1	619	-68.750%
2026-06-29	0.1000	0.1000	0.1000	0.1000	+100.000%	3	618	-50.000%
2026-06-26	0.0800	0.0800	0.0500	0.0500	-37.500%	8	619	0.000%
2026-06-25	0.1300	0.1300	0.0200	0.0800	-38.462%	453	617	-37.500%
2026-06-24	0.1000	0.1500	0.0800	0.1300	+116.667%	16	190	-61.538%
2026-06-23	0.1200	0.1400	0.0600	0.0600	-70.000%	25	179	-16.667%
2026-06-10	0.2000	0.2000	0.2000	0.2000	+17.647%	1	160	-75.000%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-39.286%	1	160	-70.588%
2026-06-05	0.2800	0.2800	0.2800	0.2800	+55.556%	1	159	-82.143%
2026-06-04	0.1800	0.1800	0.1800	0.1800	-64.000%	11	159	-72.222%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-50.000%	3	151	-90.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+75.439%	1	152	-95.000%
2026-05-11	0.6800	0.6800	0.5700	0.5700	+3.636%	2	152	-91.228%
2026-02-09	0.5500	0.5500	0.5500	0.5500	+71.875%	1	151	-90.909%
2026-02-05	0.6100	0.6400	0.3200	0.3200	-42.857%	11	152	-84.375%
2026-02-04	0.6000	0.6000	0.5600	0.5600	-45.098%	25	152	-91.071%
2026-02-02	1.0200	1.0200	1.0200	1.0200	+41.667%	1	143	-95.098%
2026-01-30	0.7400	0.7400	0.7100	0.7200	-10.000%	9	144	-93.056%
2026-01-29	0.8800	0.8900	0.8000	0.8000	-13.978%	4	138	-93.750%
2026-01-27	0.9100	0.9300	0.9100	0.9300	+5.682%	11	140	-94.624%
2026-01-26	1.0000	1.0000	0.8800	0.8800	-18.519%	4	134	-94.318%
2026-01-23	1.3000	1.3000	1.0800	1.0800	-23.944%	2	134	-95.370%
2026-01-22	1.4000	1.4200	1.3800	1.4200	-40.833%	37	133	-96.479%
2026-01-12	2.4000	2.4000	2.4000	2.4000	+4.348%	1	103	-97.917%
2026-01-09	2.4200	2.4300	2.3000	2.3000	-11.197%	5	103	-97.826%
2026-01-07	2.5400	2.5900	2.5400	2.5900	-21.515%	2	101	-98.069%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+107.547%	13	110	-98.485%
2026-01-02	1.5900	1.5900	1.5900	1.5900	-22.816%	1	110	-96.855%
2025-12-31	2.0600	2.0600	2.0600	2.0600	-20.155%	1	111	-97.573%
2025-12-23	2.5800	2.5800	2.5800	2.5800	-35.500%	1	111	-98.062%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-45.205%	30	111	-98.750%
2025-12-04	7.3000	7.3000	7.3000	7.3000	+12.308%	20	111	-99.315%
2025-11-26	6.4900	6.5000	6.4900	6.5000	+23.810%	22	114	-99.231%
2025-11-24	5.1000	5.2500	5.1000	5.2500	-2.052%	3	114	-99.048%
2025-11-20	5.3600	5.3600	5.3600	5.3600	-12.846%	2	115	-99.067%
2025-11-19	7.0100	7.0200	6.1500	6.1500	-23.125%	80	115	-99.187%
2025-11-18	7.8000	8.5200	7.8000	8.0000	+6.667%	56	118	-99.375%
2025-11-17	8.2000	8.2000	7.5000	7.5000	-45.652%	16	124	-99.333%
2025-11-11	13.8300	13.8300	13.8000	13.8000	-8.911%	8	139	-99.638%
2025-11-07	11.2800	15.1500	11.2800	15.1500	+19.952%	4	139	-99.670%
2025-11-06	14.0500	14.0500	12.6300	12.6300	-15.518%	2	140	-99.604%
2025-11-04	14.9500	14.9500	14.9500	14.9500	-25.063%	1	138	-99.666%
2025-11-03	19.4000	19.9500	19.4000	19.9500	-13.860%	21	128	-99.749%
2025-10-31	23.1600	23.1600	23.1600	23.1600	-11.771%	1	128	-99.784%
2025-10-28	26.7000	26.7000	26.2500	26.2500	+12.903%	13	128	-99.810%
2025-10-24	23.2500	23.2500	23.2500	23.2500	+22.368%	1	116	-99.785%
2025-10-23	19.0000	19.0000	19.0000	19.0000	+12.094%	4	115	-99.737%
2025-10-22	18.7500	18.7500	16.9000	16.9500	-18.900%	3	115	-99.705%
2025-10-21	20.9000	20.9000	20.9000	20.9000	-15.726%	1	114	-99.761%
2025-10-14	24.8000	24.8000	24.8000	24.8000	-6.238%	6	113	-99.798%
2025-10-13	24.4500	26.4500	24.4500	26.4500	-15.898%	6	113	-99.811%
2025-10-10	40.2700	40.6500	31.4500	31.4500	-12.881%	7	114	-99.841%
2025-10-06	36.4500	36.4500	36.1000	36.1000	+11.077%	12	119	-99.861%
2025-10-03	31.4000	32.5000	31.4000	32.5000	+92.878%	2	117	-99.846%
2025-09-24	16.9500	16.9500	16.8500	16.8500	+6.984%	2	115	-99.703%
2025-09-12	15.7500	15.7500	15.7500	15.7500	-20.655%	2	115	-99.683%
2025-08-14	19.8500	19.8500	19.8500	19.8500	+13.429%	1	113	-99.748%
2025-08-07	17.5000	17.5000	17.5000	17.5000	+21.951%	1	112	-99.714%
2025-08-06	14.6000	14.6000	14.3500	14.3500	-4.013%	3	112	-99.652%
2025-08-05	16.9000	16.9000	14.8400	14.9500	-26.716%	6	114	-99.666%
2025-08-01	19.3500	20.4000	19.3500	20.4000	-45.352%	7	114	-99.755%
2025-07-30	37.3300	37.3300	37.3300	37.3300	+4.128%	1	117	-99.866%
2025-07-29	34.3400	35.8500	34.3400	35.8500	-11.372%	2	116	-99.861%
2025-07-28	40.1300	40.4500	40.1300	40.4500	-1.341%	2	116	-99.876%
2025-07-25	41.0000	41.0000	41.0000	41.0000	-9.751%	2	115	-99.878%
2025-07-23	46.0000	46.0000	45.4300	45.4300	-18.875%	5	113	-99.890%
2025-07-18	61.5300	62.5000	56.0000	56.0000	+4.869%	4	112	-99.911%
2025-07-17	50.5000	55.9200	50.5000	53.4000	+6.417%	4	111	-99.906%
2025-07-16	48.9600	50.1800	48.9600	50.1800	+14.045%	4	112	-99.900%
2025-07-15	43.4100	44.0000	40.0000	44.0000	-7.095%	4	110	-99.886%
2025-07-14	47.5500	47.5500	47.1000	47.3600	+2.845%	4	109	-99.894%
2025-07-11	46.0500	46.0500	46.0500	46.0500	+21.344%	1	110	-99.891%
2025-07-09	37.5300	37.9500	37.5300	37.9500	+9.619%	2	110	-99.868%
2025-07-02	34.0000	34.6200	34.0000	34.6200	+9.975%	2	109	-99.856%
2025-07-01	31.4800	31.4800	31.4800	31.4800	-9.928%	1	109	-99.841%
2025-06-30	34.9500	34.9500	34.9500	34.9500	-1.605%	1	110	-99.857%
2025-06-27	37.6600	37.6600	33.8000	35.5200	-19.492%	7	110	-99.859%
2025-06-26	40.4600	46.0000	40.1800	44.1200	+19.243%	13	108	-99.887%
2025-06-25	37.0000	37.0000	37.0000	37.0000	+9.792%	4	101	-99.865%
2025-06-24	33.7000	33.7000	33.7000	33.7000	+85.165%	6	101	-99.852%
2025-05-22	18.2000	18.2000	18.2000	18.2000	+36.842%	1	95	-99.725%
2025-05-13	13.3000	13.3000	13.3000	13.3000	-37.995%	3	94	-99.624%
2025-02-20	21.5200	21.5200	21.4500	21.4500	-71.850%	2	92	-99.767%
2024-12-06	76.2000	76.2000	76.2000	76.2000	-1.423%	2	93	-99.934%
2024-12-05	77.3000	77.3000	77.3000	77.3000	+12.029%	10	92	-99.935%
2024-12-04	69.0000	69.0000	69.0000	69.0000	+9.005%	16	82	-99.928%
2024-11-25	63.6000	63.9000	63.3000	63.3000	+8.763%	12	66	-99.921%
2024-11-21	58.2500	58.3500	58.2000	58.2000	-12.151%	4	60	-99.914%
2024-11-20	66.1500	66.2500	66.1500	66.2500	-3.426%	2	58	-99.925%
2024-11-19	68.7500	69.0500	68.6000	68.6000	+29.875%	36	57	-99.927%
2024-11-13	59.7100	59.7400	50.9500	52.8200	0.000%	82	39	-99.905%