Dark

COIN20260918C700
COIN Sep 18 2026 700.00 Call (COIN260918C00700000)
option OPRA

EOD

Aug 3, 2026

0.0200-60.000%(-0.0300)668

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0800	0.0200	0.0200	-60.000%	668	2,866	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-28.571%	20	2,669	-60.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	+40.000%	5	2,669	-71.429%
2026-07-23	0.0200	0.0600	0.0100	0.0500	+25.000%	56	2,669	-60.000%
2026-07-22	0.1600	0.1600	0.0400	0.0400	-20.000%	5,245	2,656	-50.000%
2026-07-15	0.0700	0.0700	0.0500	0.0500	-28.571%	10	1,747	-60.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-53.333%	25	1,737	-71.429%
2026-07-13	0.0700	0.1800	0.0700	0.1500	+150.000%	18	1,712	-86.667%
2026-07-10	0.0500	0.0600	0.0500	0.0600	+20.000%	80	1,699	-66.667%
2026-07-09	0.0500	0.0500	0.0400	0.0500	+400.000%	43	1,619	-60.000%
2026-06-30	0.0200	0.0500	0.0100	0.0100	-50.000%	171	1,576	+100.000%
2026-06-29	0.0200	0.0300	0.0100	0.0200	-50.000%	218	1,407	0.000%
2026-06-25	0.0400	0.0800	0.0100	0.0400	-77.778%	423	1,189	-50.000%
2026-06-10	0.1800	0.1800	0.1800	0.1800	0.000%	30	810	-88.889%
2026-06-09	0.1500	0.1800	0.1500	0.1800	-21.739%	2	840	-88.889%
2026-06-08	0.1700	0.2300	0.1600	0.2300	+4.545%	4	840	-91.304%
2026-05-28	0.2200	0.2200	0.2200	0.2200	+29.412%	1	840	-90.909%
2026-05-27	0.1700	0.1700	0.1700	0.1700	-72.131%	1	841	-88.235%
2026-05-14	0.7000	0.7800	0.6100	0.6100	+29.787%	71	840	-96.721%
2026-05-13	0.4000	0.4700	0.4000	0.4700	-21.667%	5	898	-95.745%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+100.000%	1	898	-96.667%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+20.000%	2	897	-93.333%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+25.000%	1	895	-92.000%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-50.000%	15	881	-90.000%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+81.818%	1	881	-95.000%
2026-04-29	0.2200	0.2200	0.2200	0.2200	-56.000%	1	880	-90.909%
2026-04-27	0.5000	0.5000	0.5000	0.5000	+35.135%	1	881	-96.000%
2026-04-24	0.4600	0.4900	0.3700	0.3700	-7.500%	3	880	-94.595%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+60.000%	225	879	-95.000%
2026-04-17	0.2700	0.4500	0.2500	0.2500	0.000%	34	879	-92.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+257.143%	1	911	-92.000%
2026-04-13	0.0900	0.0900	0.0700	0.0700	-65.000%	45	910	-71.429%
2026-04-08	0.2000	0.2000	0.2000	0.2000	+5.263%	25	865	-90.000%
2026-04-06	0.1900	0.1900	0.1900	0.1900	-36.667%	10	840	-89.474%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+50.000%	1	830	-93.333%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+42.857%	3	829	-90.000%
2026-03-30	0.2000	0.2000	0.1400	0.1400	-30.000%	13	826	-85.714%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-9.091%	3	813	-90.000%
2026-03-26	0.2800	0.2800	0.2200	0.2200	-4.348%	26	810	-90.909%
2026-03-25	0.3500	0.3500	0.2300	0.2300	-28.125%	8	784	-91.304%
2026-03-24	0.4000	0.4000	0.3200	0.3200	-8.571%	6	776	-93.750%
2026-03-23	0.4000	0.4000	0.3500	0.3500	-10.256%	6	770	-94.286%
2026-03-20	0.4200	0.4200	0.3900	0.3900	-20.408%	12	764	-94.872%
2026-03-17	0.4700	0.4900	0.4700	0.4900	+4.255%	4	752	-95.918%
2026-03-16	0.5100	0.5100	0.4700	0.4700	+4.444%	4	748	-95.745%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-4.255%	2	746	-95.556%
2026-03-11	0.4700	0.4700	0.4700	0.4700	0.000%	2	744	-95.745%
2026-03-09	0.4900	0.5500	0.4700	0.4700	-6.000%	56	742	-95.745%
2026-03-06	0.5500	0.5500	0.5000	0.5000	-19.355%	3	690	-96.000%
2026-03-05	0.7000	0.7000	0.6000	0.6200	-13.889%	7	688	-96.774%
2026-03-04	1.0000	1.0000	0.7200	0.7200	+71.429%	3	682	-97.222%
2026-03-03	0.4200	0.4200	0.4200	0.4200	-19.231%	2	680	-95.238%
2026-03-02	0.5500	0.5500	0.5200	0.5200	+18.182%	4	678	-96.154%
2026-02-26	0.4400	0.4400	0.4400	0.4400	+10.000%	3	674	-95.455%
2026-02-25	0.4000	0.4000	0.4000	0.4000	-27.273%	5	666	-95.000%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+83.333%	1	666	-96.364%
2026-02-12	0.3000	0.3000	0.3000	0.3000	-33.333%	10	666	-93.333%
2026-02-09	0.4800	0.4800	0.4500	0.4500	+25.000%	4	656	-95.556%
2026-02-06	0.5400	0.5400	0.3100	0.3600	+50.000%	36	652	-94.444%
2026-02-05	0.3500	0.3500	0.2400	0.2400	-69.231%	13	620	-91.667%
2026-02-02	0.8700	0.8700	0.7600	0.7800	+32.203%	19	607	-97.436%
2026-01-29	0.6600	0.6600	0.5900	0.5900	-18.056%	6	616	-96.610%
2026-01-28	0.7000	0.7200	0.7000	0.7200	-14.286%	12	611	-97.222%
2026-01-27	0.6600	0.8400	0.6200	0.8400	+23.529%	10	602	-97.619%
2026-01-26	0.7000	0.8600	0.6700	0.6800	-10.526%	29	593	-97.059%
2026-01-23	1.0000	1.0000	0.7000	0.7600	-28.972%	37	570	-97.368%
2026-01-22	1.0900	1.0900	1.0000	1.0700	-38.857%	47	549	-98.131%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-12.500%	15	487	-98.857%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-9.091%	1	487	-99.000%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-10.569%	1	488	-99.091%
2026-01-05	2.4000	2.4600	2.4000	2.4600	+52.795%	3	484	-99.187%
2026-01-02	1.7000	1.7000	1.6100	1.6100	+21.053%	2	484	-98.758%
2025-12-31	1.3800	1.3800	1.3300	1.3300	-7.639%	271	219	-98.496%
2025-12-26	1.4400	1.4400	1.4400	1.4400	-19.101%	1	219	-98.611%
2025-12-24	1.7500	1.7800	1.7500	1.7800	-19.091%	8	212	-98.876%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-3.930%	4	212	-99.091%
2025-12-18	2.5000	2.5000	2.2900	2.2900	-16.727%	12	208	-99.127%
2025-12-17	3.3200	3.3200	2.7500	2.7500	-57.692%	23	196	-99.273%
2025-12-03	6.5000	6.5000	6.5000	6.5000	+91.176%	1	173	-99.692%
2025-11-25	3.4000	3.4000	3.4000	3.4000	-15.633%	10	172	-99.412%
2025-11-24	3.9200	4.1200	3.9000	4.0300	+20.299%	6	162	-99.504%
2025-11-21	3.7500	3.7500	3.3500	3.3500	-14.541%	4	158	-99.403%
2025-11-20	4.5000	4.5000	3.9200	3.9200	-15.699%	4	154	-99.490%
2025-11-19	5.0000	5.0000	4.6500	4.6500	-22.500%	6	150	-99.570%
2025-11-18	6.5300	6.5900	6.0000	6.0000	+3.448%	39	144	-99.667%
2025-11-17	7.2500	7.2500	5.8000	5.8000	-31.765%	17	150	-99.655%
2025-11-14	8.5000	8.5000	8.5000	8.5000	-10.053%	1	133	-99.765%
2025-11-13	9.4200	9.4500	8.5000	9.4500	-17.826%	17	134	-99.788%
2025-11-12	11.8000	11.8000	11.5000	11.5000	-6.504%	3	119	-99.826%
2025-11-11	12.2900	12.3000	12.2900	12.3000	-8.277%	6	110	-99.837%
2025-11-10	13.4100	13.4100	13.4100	13.4100	+10.826%	2	110	-99.851%
2025-11-07	9.1000	12.1000	9.1000	12.1000	+18.627%	6	109	-99.835%
2025-11-06	10.7500	10.8000	10.2000	10.2000	-28.169%	6	106	-99.804%
2025-11-05	12.9100	14.2000	12.9100	14.2000	+16.872%	2	101	-99.859%
2025-11-04	14.2300	14.2300	12.1500	12.1500	-23.392%	7	101	-99.835%
2025-11-03	15.8600	15.8600	15.8600	15.8600	-23.933%	4	91	-99.874%
2025-10-29	20.8500	20.8500	20.8500	20.8500	-4.138%	1	91	-99.904%
2025-10-27	21.7500	21.7500	21.7500	21.7500	+50.937%	4	95	-99.908%
2025-10-23	14.4100	14.4100	14.4100	14.4100	+3.669%	6	95	-99.861%
2025-10-22	15.0000	15.0000	13.9000	13.9000	-15.604%	7	89	-99.856%
2025-10-17	16.2000	16.4700	16.2000	16.4700	-10.245%	5	82	-99.879%
2025-10-16	17.3000	18.3500	17.3000	18.3500	-0.811%	2	81	-99.891%
2025-10-15	18.7500	18.7500	18.5000	18.5000	-13.632%	10	81	-99.892%
2025-10-13	21.4200	21.4200	21.4200	21.4200	-20.901%	4	71	-99.907%
2025-10-10	34.0500	34.0500	27.0800	27.0800	-13.038%	5	67	-99.926%
2025-10-09	31.1400	31.1400	31.1400	31.1400	+4.287%	1	67	-99.936%
2025-10-08	29.8600	29.8600	29.8600	29.8600	+5.141%	10	68	-99.933%
2025-10-07	27.5000	28.4000	27.2000	28.4000	-3.598%	11	58	-99.930%
2025-10-06	30.5000	30.8500	29.4600	29.4600	+8.708%	10	47	-99.932%
2025-10-03	25.1000	29.6500	25.1000	27.1000	+37.913%	5	40	-99.926%
2025-10-01	19.6500	19.6500	19.6500	19.6500	+19.091%	1	35	-99.898%
2025-09-30	16.1500	16.5000	16.1500	16.5000	+10.000%	3	36	-99.879%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+27.660%	1	35	-99.867%
2025-09-25	11.8000	13.0000	11.7500	11.7500	-14.855%	7	36	-99.830%
2025-09-24	15.0200	15.0200	13.8000	13.8000	+2.298%	10	29	-99.855%
2025-09-23	13.4800	13.4900	13.4800	13.4900	-14.890%	4	24	-99.852%
2025-09-22	15.5500	15.8500	15.5500	15.8500	+24.411%	2	20	-99.874%
2025-09-17	11.7500	12.7400	11.7500	12.7400	+0.315%	6	18	-99.843%
2025-09-16	12.7000	12.7000	12.7000	12.7000	+24.145%	1	14	-99.843%
2025-09-08	10.2300	10.2300	10.2300	10.2300	-19.130%	2	14	-99.804%
2025-08-05	12.6500	12.6500	12.6500	12.6500	-59.533%	1	14	-99.842%
2025-07-30	31.2600	31.2600	31.2600	31.2600	-37.480%	1	15	-99.936%
2025-07-21	50.0000	50.0000	50.0000	50.0000	-1.961%	10	15	-99.960%
2025-07-18	51.0900	51.0900	51.0000	51.0000	+15.909%	2	5	-99.961%
2025-07-16	44.0000	44.0000	44.0000	44.0000	+14.286%	2	4	-99.955%
2025-07-15	38.5000	38.5000	38.5000	38.5000	+6.207%	1	2	-99.948%
2025-07-10	36.2500	36.2500	36.2500	36.2500	0.000%	1	1	-99.945%